CollectAI

close-nyse_etfs

2026/08/24

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20260824 0 24.95 24.96 24.911 24.921 8600 24.8312 down up incorrect
AAAU.US Goldman Sachs Physical Gold ETF 20260824 0 46.05 46.15 45.6 45.87 1555200 45.87 down down correct
ABEQ.US Absolute Core Strategy ETF 20260824 0 39.48 39.51 39.335 39.4521 39735 39.4521 down down correct
ACES.US ALPS Clean Energy ETF 20260824 0 31.13 31.13 30.46 30.46 65503 30.46 down down correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20260824 0 49.2 49.2 49.12 49.1361 1334 49.1361 down down correct
ACVF.US ETF Opportunities Trust 20260824 0 55.39 55.5 55.355 55.4294 7047 55.4294 up up correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20260824 0 19.655 19.82 19.655 19.687 16300 19.687 up up correct
AFK.US VanEck Vectors Africa Index ETF 20260824 0 29.74 29.7999 29.23 29.54 119141 29.54 down down correct
AFLG.US First Trust Active Factor Large Cap ETF 20260824 0 44.76 44.83 44.67 44.73 61865 44.73 down down correct
AFMC.US First Trust Active Factor Mid Cap ETF 20260824 0 41.33 41.33 40.961 41.0506 14116 41.0506 down down correct
AFSM.US First Trust Active Factor Small Cap ETF 20260824 0 40.61 40.6698 40.41 40.48 6863 40.48 down up incorrect
AGG.US iShares Core U.S. Aggregate Bond ETF 20260824 0 97.49 97.625 97.455 97.55 5010841 97.2125 up up correct
AGGY.US WisdomTree Trust 20260824 0 42.79 42.8158 42.775 42.79 68103 42.6109
AGOX.US Adaptive Growth Opportunities ETF 20260824 0 34.27 34.27 33.45 33.85 89200 33.85 down down correct
AGQ.US ProShares Trust II 20260824 0 90.79 91.41 87.55 88.98 2303000 88.98 down down correct
AGZ.US iShares Agency Bond ETF 20260824 0 108.55 109.1474 108.43 108.78 31455 108.4695 up down incorrect
AHYB.US American Century ETF Trust 20260824 0 45.97 46.02 45.97 46.02 1400 46.02 up up correct
AIEQ.US AI Powered Equity ETF 20260824 0 50.42 50.5783 50.42 50.5783 2499 50.5783 up up correct
ALTL.US Pacer Funds Trust 20260824 0 46.9 47.1501 46.9 47.1501 949 47.1501 up down incorrect
AMAX.US Starboard Investment Trust 20260824 0 7.7 7.7 7.6 7.6 21787 7.526 down down correct
AMLP.US ALPS ETF Trust 20260824 0 54.67 54.98 54.515 54.92 706893 54.92 up up correct
AMOM.US QRAFT AI 20260824 0 58.09 58.09 56.741 57.04 2400 57.04 down down correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20260824 0 23.36 23.5554 23.36 23.5554 655 23.2455 up up correct
AMZA.US InfraCap MLP ETF 20260824 0 49.63 50 49.355 49.95 28600 49.95 up up correct
ANEW.US ProShares Trust 20260824 0 54.516 54.516 54.516 54.516 121 54.516
AOA.US iShares Trust 20260824 0 98.97 98.97 98.57 98.73 109050 98.73 down down correct
AOK.US iShares Core Conservative Allocation ETF 20260824 0 41.28 41.32 41.26 41.3 169900 41.3 up down incorrect
AOM.US iShares Core Moderate Allocation ETF 20260824 0 49.7 49.78 49.67 49.75 155766 49.75 up up correct
AOR.US iShares Trust 20260824 0 69.74 69.79 69.64 69.73 328343 69.73 down down correct
ARB.US AltShares Trust 20260824 0 29.77 29.78 29.73 29.751 21600 29.751 down down correct
ARGT.US Global X Funds 20260824 0 93.13 95 92.72 94.86 177333 94.86 up up correct
ARKF.US ARK ETF Trust 20260824 0 45.78 46.31 45.32 45.48 116100 45.48 down down correct
ARKK.US ARK ETF Trust 20260824 0 85.67 85.67 83.76 83.92 4415732 83.92 down up incorrect
ARKW.US ARK Next Generation Internet ETF 20260824 0 154.65 155.79 152.995 153.16 44899 153.16 down down correct
ASEA.US Global X Funds 20260824 0 21.61 21.63 21.5301 21.597 22564 21.597 down up incorrect
ASHR.US DBX ETF Trust 20260824 0 34.15 34.15 33.915 33.93 2466970 33.93 down up incorrect
ASHS.US Xtrackers Harvest CSI 500 China 20260824 0 42.08 42.08 41.89 41.9312 6096 41.9312 down down correct
ATFV.US Alger 35 ETF 20260824 0 39.1 39.1 38.66 38.841 20300 38.841 down down correct
AUSF.US Global X Funds 20260824 0 52.04 52.3339 52.04 52.2497 54399 52.2497 up up correct
AVDE.US American Century ETF Trust 20260824 0 94.09 94.13 93.855 94.05 685900 94.05 down up incorrect
AVDV.US American Century ETF Trust 20260824 0 111.89 111.995 111.42 111.83 537686 111.83 down down correct
AVEM.US American Century ETF Trust 20260824 0 93.6 93.6 92.635 93.11 1737325 93.11 down down correct
AVES.US Avantis® Emerging Markets Value ETF 20260824 0 65.17 65.17 64.76 65.04 95001 65.04 down down correct
AVIG.US Avantis Core Fixed Income ETF 20260824 0 40.75 40.8072 40.75 40.785 98289 40.785 up up correct
AVIV.US Avantis International Large Cap 20260824 0 83.43 83.52 83.31 83.4 57737 83.4 down up incorrect
AVLV.US American Century ETF Trust 20260824 0 94.56 94.835 94.45 94.73 877525 94.73 up up correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20260824 0 45.16 45.179 45.03 45.04 5512 45.04 down down correct
AVRE.US AVRE 20260824 0 48.3 48.5201 48.225 48.51 45690 48.51 up up correct
AVSF.US American Century ETF Trust 20260824 0 46.36 46.39 46.36 46.39 30000 46.39 up up correct
AVUS.US American Century ETF Trust 20260824 0 130.34 130.375 129.94 130.21 203391 130.21 down up incorrect
AVUV.US American Century ETF Trust 20260824 0 126.45 126.74 125.6501 125.79 1126374 125.79 down down correct
AWAY.US ETFMG Travel Tech ETF 20260824 0 20.01 20.28 19.95 20.2512 4690 20.2512 up up correct
BAB.US Invesco Exchange 20260824 0 26.26 26.36 26.25 26.31 287685 26.31 up down incorrect
BAR.US GraniteShares Gold Trust 20260824 0 45.97 46.07 45.521 45.82 322918 45.82 down down correct
BATT.US Amplify ETF Trust 20260824 0 16.08 16.09 15.985 16.043 24600 16.043 down down correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20260824 0 54.62 54.62 52.81 54.1302 16272 54.1302 down down correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20260824 0 128.15 128.15 127.68 127.8507 138253 127.8507 down up incorrect
BBP.US ETFis Series Trust I 20260824 0 107.93 107.93 105.37 106.906 7521 106.906 down down correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20260824 0 91.1 91.16 90.86 90.9568 12719 90.9568 down down correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20260824 0 38.32 38.32 38 38.11 41182 38.11 down up incorrect
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20260824 0 25.57 25.57 25.2901 25.33 904948 25.33 down up incorrect
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20260824 0 20.06 21.1274 20.06 21.1274 991 21.1274 up up correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20260824 0 13.95 15.5006 13.95 15.5006 705 15.5006 up up correct
BDRY.US ETF Managers Group Commodity Trust I 20260824 0 14.8 14.8 14.5257 14.69 27545 14.69 down down correct
BEDZ.US AdvisorShares Hotel ETF 20260824 0 36.5541 36.5541 36.5541 36.5541 0 36.5541
BERZ.US MicroSectors™ Solactive FANG & Innovation 20260824 0 21.61 22.61 21.61 22.22 93242 22.22 up up correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20260824 0 19.69 19.91 19.69 19.8494 5774 19.8494 up down incorrect
BFOR.US Barron's 400 ETF 20260824 0 24.27 24.31 24.17 24.19 423393 24.19 down down correct
BIBL.US Northern Lights Fund Trust IV 20260824 0 55.69 55.69 55.2 55.51 20480 55.51 down down correct
BIGY.US ETF Series Solutions 20260824 0 53 53 52.1925 52.2881 6443 52.2881 down up incorrect
BIL.US SPDR Bloomberg Barclays 1 20260824 0 91.61 91.61 91.6 91.61 6038500 91.3304
BILS.US SPDR Series Trust 20260824 0 99.38 99.38 99.37 99.37 157072 99.0559 down down correct
BITO.US ProShares Bitcoin Strategy ETF 20260824 0 10.67 10.8 10.51 10.63 119500800 10.63 down down correct
BITQ.US Exchange Traded Concepts Trust 20260824 0 25.21 25.699 24.84 24.957 147600 24.957 down down correct
BIV.US Vanguard Intermediate 20260824 0 75.48 75.615 75.47 75.54 2994029 75.2539 up up correct
BIZD.US VanEck Vectors BDC Income ETF 20260824 0 13.36 13.44 13.25 13.44 1813777 13.44 up up correct
BKAG.US BNY Mellon Core Bond ETF 20260824 0 41.31 41.38 41.31 41.37 173300 41.2291 up up correct
BKEM.US BNY Mellon ETF Trust 20260824 0 30.65 30.762 29.98 30.18 9100 30.18 down up incorrect
BKF.US iShares MSCI BRIC ETF 20260824 0 40.45 40.4929 40.44 40.487 858 40.487 up up correct
BKHY.US BNY Mellon High Yield Beta ETF 20260824 0 47.27 47.328 47.26 47.328 16100 47.0715 up up correct
BKIE.US BNY Mellon International Equity ETF 20260824 0 34.82 34.85 34.7 34.805 80300 34.805 down down correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20260824 0 48.91 48.92 48.72 48.81 516679 48.81 down down correct
BKLN.US Invesco Exchange 20260824 0 20.51 20.51 20.49 20.5 5619107 20.5 down down correct
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20260824 0 41.38 41.38 41.0735 41.2356 13475 41.2356 down down correct
BKSE.US BNY Mellon ETF Trust 20260824 0 44.97 44.97 44.63 44.711 6900 44.711 down down correct
BKUI.US BNY Mellon ETF Trust 20260824 0 49.7 49.71 49.7 49.705 24000 49.5462 up down incorrect
BLES.US Northern Lights Fund Trust IV 20260824 0 50.37 50.37 50.09 50.2048 5077 50.2048 down up incorrect
BLOK.US Amplify Transformational Data Sharing ETF 20260824 0 62.89 63.37 62.11 62.34 532900 62.34 down down correct
BLV.US Vanguard Long 20260824 0 66.11 66.365 66.06 66.18 531851 65.8994 up up correct
BMED.US BlackRock Future Health ETF 20260824 0 34.24 34.405 34.24 34.405 1400 34.405 up up correct
BNDC.US FlexShares Core Select Bond Fund 20260824 0 21.69 21.77 21.69 21.7639 3736 21.7639 up up correct
BNDD.US BNDD 20260824 0 95.57 96.22 95.57 96.05 1500 95.7615 up up correct
BNKD.US MicroSectors U.S. Big Banks Index 20260824 0 27.241 27.241 27.241 27.241 100 27.241
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20260824 0 44.15 44.81 44.15 44.5901 2125 44.5901 up up correct
BNO.US United States Brent Oil Fund LP 20260824 0 53.61 53.67 52.62 52.78 1628000 52.78 down up incorrect
BOAT.US SonicShares Global Shipping ETF 20260824 0 50.01 50.51 50 50.19 63348 50.19 up up correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20260824 0 19.98 19.99 19.38 19.56 3541400 19.56 down down correct
BOND.US PIMCO Active Bond Exchange 20260824 0 90.65 90.735 90.54 90.66 504567 90.2589 up down incorrect
BOUT.US Innovator ETFs Trust 20260824 0 44.35 44.7 44.35 44.58 8500 44.58 up down incorrect
BRF.US VanEck Vectors ETF Trust 20260824 0 15.52 15.57 15.52 15.57 1300 15.57 up up correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20260824 0 88.58 92.89 88.12 90.97 41608 90.97 up up correct
BSV.US Vanguard Short 20260824 0 77.57 77.8793 77.5639 77.61 2014524 77.3412 up up correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20260824 0 12.01 12.2 12.01 12.2 417455 12.2 up up correct
BUL.US Pacer US Cash Cows Growth ETF 20260824 0 65.02 65.42 65.02 65.42 6953 65.42 up up correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20260824 0 35.52 35.525 33.76 34.61 473800 34.61 down down correct
BUZZ.US VanEck Vectors ETF Trust 20260824 0 36.43 36.43 35.84 36.01 21900 36.01 down down correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20260824 0 21.96 22 21.94 21.95 161213 21.9055 down down correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20260824 0 27.29 27.41 27.29 27.3712 27595 27.3213 up up correct
BYLD.US iShares Yield Optimized Bond ETF 20260824 0 22.33 22.34 22.28 22.32 64400 22.32 down up incorrect
BZQ.US ProShares Trust 20260824 0 22.2101 22.2101 21.69 21.9765 6532 21.9765 down up incorrect
CANE.US Teucrium Sugar 20260824 0 11.04 11.28 11.03 11.25 283700 11.25 up down incorrect
CAPE.US Barclays ETN+ Shiller Capet ETN 20260824 0 33.48 33.7 33.48 33.644 8000 33.644 up up correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20260824 0 24.08 24.12 24.01 24.055 4885 24.0285 down down correct
CBSE.US Listed Funds Trust 20260824 0 48.18 48.18 47.7101 47.8881 7575 47.8881 down down correct
CCOR.US Core Alternative ETF 20260824 0 26.73 26.73 26.725 26.725 1275 26.725 down down correct
CEF.US Sprott Physical Gold and Silver Trust 20260824 0 48.38 48.38 46.89 47.24 654700 47.24 down down correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20260824 0 18.9232 18.9232 18.9232 18.9232 128 18.9232
CEW.US WisdomTree Emerging Currency Strategy Fund 20260824 0 20.04 20.04 19.992 19.992 831 19.992 down down correct
CGW.US Invesco Exchange 20260824 0 65.16 65.54 65.13 65.44 40400 65.44 up up correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20260824 0 21.37 21.37 21.1099 21.11 105677 21.11 down down correct
CHGX.US ETF Series Solutions 20260824 0 33.72 33.75 33.6602 33.75 4244 33.75 up up correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20260824 0 17.83 17.85 17.73 17.84 21000 17.84 up up correct
CLSM.US Cabana Target Leading Sector Moderate ETF 20260824 0 27.335 27.37 27.3321 27.3533 1482 27.3533 up up correct
CMBS.US iShares Trust 20260824 0 48.32 48.42 48.271 48.3638 19462 48.2161 up up correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20260824 0 62.93 62.93 62.37 62.5 59700 62.5 down down correct
CMF.US iShares Trust 20260824 0 56.51 56.54 56.4801 56.525 501030 56.3804 up down incorrect
CNBS.US Amplify ETF Trust 20260824 0 28.47 30 28.05 28.3697 9883 28.3697 down down correct
CNRG.US SPDR Kensho Clean Power ETF 20260824 0 88.36 88.8999 87.77 88.6522 6533 88.6522 up down incorrect
CNXT.US VanEck Vectors ChinaAMC SME 20260824 0 49.13 49.13 48.48 48.69 107758 48.69 down down correct
COM.US Direxion Shares ETF Trust 20260824 0 34.76 34.76 34.65 34.71 21634 34.71 down down correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20260824 0 27.58 27.58 27.305 27.345 31143 27.345 down down correct
COPX.US Global X Copper Miners ETF 20260824 0 95.58 96.09 93.57 94.53 4030173 94.53 down down correct
CORN.US Teucrium Commodity Trust 20260824 0 19.34 19.475 19.1212 19.22 867920 19.22 down down correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20260824 0 94.98 95.12 94.9701 95.03 111931 94.6398 up up correct
CPER.US United States Copper Index Fund LP 20260824 0 40.31 40.34 40.015 40.07 636379 40.07 down down correct
CQQQ.US Invesco China Technology ETF 20260824 0 48.09 48.22 47.77 47.97 897400 47.97 down down correct
CRAK.US VanEck Vectors ETF Trust 20260824 0 60.67 60.83 59.9 60.35 483248 60.35 down down correct
CRBN.US iShares Trust 20260824 0 258.14 258.47 257.2501 257.85 6866 257.85 down down correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20260824 0 14.21 14.59 14.06 14.143 169800 14.143 down up incorrect
CSD.US Invesco S&P Spin 20260824 0 132.595 132.595 131.72 132.06 8369 132.06 down up incorrect
CTEX.US ProShares S&P Kensho Cleantech ETF 20260824 0 33 33 32.445 32.726 800 32.726 down down correct
CURE.US Direxion Shares ETF Trust 20260824 0 144.71 145.61 142.14 144.96 114959 144.96 up down incorrect
CUT.US Invesco MSCI Global Timber ETF 20260824 0 30.48 30.58 30.34 30.41 4100 30.41 down down correct
CVY.US Invesco Zacks Multi 20260824 0 30.39 30.65 30.39 30.57 4200 30.57 up up correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20260824 0 103.55 103.55 102.264 102.66 174998 102.5045 down up incorrect
CWEB.US Direxion Shares ETF Trust 20260824 0 21.43 21.65 21.2 21.32 730127 21.32 down up incorrect
CWI.US SPDR MSCI ACWI ex 20260824 0 41.38 41.38 41.13 41.28 212708 41.28 down down correct
CWS.US AdvisorShares Focused Equity ETF 20260824 0 73.14 73.4413 73.14 73.4413 2992 73.4413 up down incorrect
CZA.US Invesco Zacks Mid 20260824 0 126.18 127.0286 126.18 127.0286 1149 127.0286 up up correct
DAT.US ProShares Big Data Refiners ETF 20260824 0 49.67 49.79 49.32 49.3691 12196 49.3691 down down correct
DBA.US Invesco DB Multi 20260824 0 28.33 28.34 28.17 28.3 967800 28.3 down down correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20260824 0 48.29 48.29 48.0702 48.215 16434 48.215 down down correct
DBB.US Invesco DB Multi 20260824 0 25.61 25.66 25.465 25.52 305509 25.52 down down correct
DBC.US Invesco DB Commodity Index Tracking Fund 20260824 0 31.18 31.23 30.89 30.94 2852600 30.94 down down correct
DBE.US Invesco DB Energy Fund 20260824 0 33.12 33.12 32.58 32.6 16400 32.6 down down correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20260824 0 55.79 55.89 55.65 55.84 522000 55.84 up up correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20260824 0 38.8 38.8 38.37 38.59 15900 38.59 down down correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20260824 0 54.86 55.09 54.86 55.04 20900 55.04 up up correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20260824 0 63.426 63.426 63.426 63.426 330 63.426
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20260824 0 114.67 114.81 114.06 114.63 5800 114.63 down up incorrect
DBMF.US iM DBi Managed Futures Strategy ETF 20260824 0 31.27 31.319 31.165 31.25 1346000 31.25 down down correct
DBO.US Invesco DB Oil Fund 20260824 0 21.94 22.05 21.62 21.75 265100 21.75 down down correct
DBP.US Invesco DB Precious Metals Fund 20260824 0 107.75 107.75 106.78 107.2671 4046 107.2671 down up incorrect
DDM.US ProShares Ultra Dow30 20260824 0 67.38 68 67.38 67.82 89800 67.82 up up correct
DEED.US First Trust TCW Securitized Plus ETF 20260824 0 21.098 21.11 21.081 21.1 1473 21.1 up up correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20260824 0 40.36 40.52 40.36 40.4371 1191 40.4371 up up correct
DEEP.US Roundhill Acquirers Deep Value ETF 20260824 0 44.435 44.435 44.1267 44.1267 313 44.1267 down up incorrect
DEM.US WisdomTree Trust 20260824 0 55.09 55.129 54.965 55.08 135832 55.08 down up incorrect
DES.US WisdomTree U.S. SmallCap Dividend Fund 20260824 0 40.84 40.98 40.64 40.7 51600 40.6248 down up incorrect
DEUS.US Xtrackers Russell US Multifactor ETF 20260824 0 68.01 68.1 67.84 68.046 4000 68.046 up up correct
DEW.US WisdomTree Global High Dividend Fund 20260824 0 73.22 73.2632 73.1042 73.2632 5144 73.2632 up up correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20260824 0 45.53 45.597 45.405 45.47 1227397 45.47 down down correct
DFAE.US Dimensional ETF Trust 20260824 0 39.2 39.2 38.835 39.03 639000 39.03 down down correct
DFAI.US Dimensional International Core Equity Market ETF 20260824 0 43.305 43.315 43.185 43.29 2336241 43.29 down down correct
DFAS.US Dimensional U.S. Small Cap ETF 20260824 0 82.93 83.04 82.41 82.61 404577 82.61 down down correct
DFAT.US Dimensional U.S. Targeted Value ETF 20260824 0 71.75 71.895 71.26 71.4 354600 71.4 down down correct
DFAU.US Dimensional US Core Equity Market ETF 20260824 0 53.01 53.01 52.825 52.89 526673 52.89 down up incorrect
DFCF.US Dimensional ETF Trust 20260824 0 41.53 41.5799 41.51 41.55 1073044 41.55 up down incorrect
DFE.US WisdomTree Europe SmallCap Dividend Fund 20260824 0 77.57 77.61 77.5301 77.5488 3616 77.5488 down down correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20260824 0 71.62 71.62 68.11 68.45 336778 68.45 down down correct
DFIP.US Dimensional ETF Trust 20260824 0 40.35 40.41 40.34 40.345 122953 40.345 down down correct
DFIV.US DFIV 20260824 0 58.21 58.29 58.14 58.24 970431 58.24 up up correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20260824 0 112.75 112.91 112.485 112.61 20898 112.61 down down correct
DFNM.US Dimensional ETF Trust 20260824 0 47.6 47.61 47.55 47.58 178500 47.58 down down correct
DFSD.US Dimensional ETF Trust 20260824 0 47.29 47.33 47.284 47.315 398200 47.315 up up correct
DFUS.US Dimensional U.S. Equity ETF 20260824 0 83.59 83.59 83.265 83.35 490100 83.35 down down correct
DGP.US DB Gold Double Long ETN 20260824 0 176 176 169.9 171 195800 171 down down correct
DGRO.US iShares Core Dividend Growth ETF 20260824 0 79.67 80.045 79.67 79.93 1218400 79.93 up up correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20260824 0 63.46 63.46 63.11 63.226 35138 63.226 down down correct
DGT.US SPDR Series Trust 20260824 0 191.94 191.94 191.12 191.63 10071 191.63 down down correct
DGZ.US DB Gold Short ETN 20260824 0 4.8 4.8 4.8 4.8 616 4.8
DHS.US WisdomTree U.S. High Dividend Fund 20260824 0 119.36 119.83 119.325 119.57 32362 119.255 up up correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20260824 0 531.83 534.48 531.83 533.65 4593526 533.65 up up correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20260824 0 17.94 17.979 17.94 17.95 17767 17.8649 up up correct
DIG.US ProShares Ultra Oil & Gas 20260824 0 68.63 69.19 67.13 68.2 18079 68.2 down down correct
DIM.US WisdomTree International MidCap Dividend Fund 20260824 0 89.27 89.52 89.27 89.3943 2229 89.3943 up up correct
DIV.US Global X SuperDividend U.S. ETF 20260824 0 19.79 19.9 19.77 19.88 153203 19.88 up down incorrect
DIVO.US Amplify ETF Trust 20260824 0 48.65 48.71 48.56 48.68 862800 48.4848 up up correct
DIVS.US SmartETFs Dividend Builder ETF 20260824 0 34.98 34.98 34.926 34.926 2600 34.926 down down correct
DIVZ.US Listed Funds Trust 20260824 0 38.642 38.727 38.625 38.727 13900 38.6113 up up correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20260824 0 66.28 66.66 66.28 66.6 38454 66.6 up up correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20260824 0 50.71 50.76 50.26 50.3 53000 50.3 down down correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20260824 0 100.7 100.99 100.65 100.965 89869 100.8351 up down incorrect
DLS.US WisdomTree International SmallCap Dividend Fund 20260824 0 88.88 88.94 88.43 88.7958 20261 88.7958 down down correct
DNL.US WisdomTree Global ex 20260824 0 46.6 46.6 46.39 46.528 10411 46.528 down down correct
DOG.US ProShares Short Dow30 20260824 0 21.39 21.39 21.29 21.32 1872100 21.32 down down correct
DOL.US WisdomTree International LargeCap Dividend Fund 20260824 0 76.965 77.1531 76.87 77.0986 8417 77.0986 up up correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20260824 0 58.26 58.5799 58.082 58.26 143484 58.1496
DOO.US WisdomTree International Dividend ex 20260824 0 67.62 67.82 63.05 63.77 229200 63.77 down up incorrect
DPST.US Direxion Shares ETF Trust 20260824 0 137.43 141.555 136.425 136.98 304500 136.98 down down correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20260824 0 34.97 36.34 34.48 35.62 824976 35.62 up up correct
DRN.US Direxion Shares ETF Trust 20260824 0 11.13 11.29 10.975 11.26 1068369 11.26 up up correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20260824 0 17.8 18.01 17.53 17.55 189200 17.55 down down correct
DSI.US iShares MSCI KLD 400 Social ETF 20260824 0 146.4 146.405 145.81 145.92 100206 145.92 down down correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20260824 0 69.85 70.27 69.84 70.06 35999 70.06 up up correct
DSTX.US ETF Series Solutions 20260824 0 36.42 36.54 36.42 36.503 2300 36.503 up up correct
DTD.US WisdomTree U.S. Total Dividend Fund 20260824 0 97.35 97.5 97.2251 97.5 13000 97.37 up up correct
DTEC.US ALPS Disruptive Technologies ETF 20260824 0 52.66 52.66 52.5182 52.5182 932 52.5182 down down correct
DTH.US WisdomTree International High Dividend Fund 20260824 0 58.93 59.05 58.85 59.03 25600 59.03 up down incorrect
DUG.US ProShares UltraShort Oil & Gas 20260824 0 14.97 15.24 14.74 15 136046 15 up up correct
DUSL.US Direxion Shares ETF Trust 20260824 0 93.339 93.37 91.34 92.21 18424 92.21 down up incorrect
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20260824 0 29.98 31.4 29.56 30.22 2466415 30.22 up up correct
DVYE.US iShares Inc. 20260824 0 35.34 35.44 35.3 35.42 58800 35.42 up up correct
DWM.US WisdomTree International Equity Fund 20260824 0 76.54 76.65 76.51 76.61 4300 76.61 up up correct
DWMF.US WisdomTree International Multifactor Fund 20260824 0 34.2298 34.2298 34.2298 34.2298 64 34.2298
DWX.US SPDR S&P International Dividend ETF 20260824 0 48.12 48.29 48.12 48.2468 7985 48.2468 up down incorrect
DXD.US ProShares Trust 20260824 0 16.68 16.685 16.525 16.57 1481835 16.57 down down correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20260824 0 177.1 177.55 176.56 177.17 231100 177.17 up up correct
DYLD.US Two Roads Shared Trust 20260824 0 22.305 22.34 22.23 22.285 16095 22.2087 down up incorrect
DYNF.US BlackRock ETF Trust 20260824 0 68.98 69.02 68.675 68.85 1490000 68.85 down down correct
DZZ.US DB Gold Double Short ETN 20260824 0 1.68 1.73 1.56 1.63 4200 1.63 down down correct
EAGG.US iShares Trust 20260824 0 46.68 46.74 46.68 46.71 291523 46.5479 up up correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20260824 0 33.22 33.346 33.22 33.346 1600 33.346 up up correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20260824 0 39.22 39.325 39.22 39.2997 3596 39.2997 up up correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20260824 0 21.26 21.2856 21.24 21.25 236173 21.143 down down correct
ECNS.US iShares Trust 20260824 0 29.02 29.04 28.92 29 3400 29 down up incorrect
ECON.US Columbia Emerging Markets Consumer ETF 20260824 0 34.72 34.92 34.72 34.92 6400 34.92 up down incorrect
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20260824 0 77.4 77.4 75.2 76.34 153847 76.34 down down correct
EDIV.US SPDR Index Shares Funds 20260824 0 42.19 42.2066 41.9982 42.065 73943 42.065 down down correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20260824 0 25.45 25.4558 25.45 25.4558 692 25.4558 up up correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20260824 0 46.16 46.408 46.16 46.332 4900 46.332 up up correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20260824 0 60.08 60.565 60.05 60.18 1605333 60.18 up up correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20260824 0 15.1 15.52 15.1 15.27 428200 15.27 up up correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20260824 0 28.85 28.87 28.77 28.84 15300 28.84 down down correct
EEM.US iShares MSCI Emerging Markets ETF 20260824 0 66.4 66.44 65.78 66.11 16073600 66.11 down down correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20260824 0 21.86 21.86 21.57 21.69 16000 21.69 down down correct
EEMS.US iShares MSCI Emerging Markets Small 20260824 0 74.82 74.82 74.37 74.52 10100 74.52 down down correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20260824 0 52.42 52.42 51.96 52.1703 8989 52.1703 down down correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20260824 0 68.34 68.58 68.195 68.2543 10894 68.2543 down down correct
EET.US ProShares Ultra MSCI Emerging Markets 20260824 0 107.69 107.69 107.5043 107.5043 1240 107.5043 down down correct
EEV.US ProShares Trust 20260824 0 11.04 11.15 11.03 11.05 23800 11.05 up down incorrect
EFA.US iShares MSCI EAFE ETF 20260824 0 107.99 108.19 107.78 108.03 6095400 108.03 up up correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20260824 0 55.78 55.88 55.675 55.8367 8723 55.8367 up up correct
EFIV.US SPDR S&P 500 ESG ETF 20260824 0 74.99 74.99 74.65 74.83 14319 74.83 down down correct
EFO.US ProShares Ultra MSCI EAFE 20260824 0 77.91 78.157 77.89 78.157 1834 78.157 up up correct
EFU.US ProShares UltraShort MSCI EAFE 20260824 0 6.77 6.78 6.77 6.77 1400 6.77
EFZ.US ProShares Short MSCI EAFE 20260824 0 22.261 22.261 22.261 22.261 354 22.261
EIDO.US iShares MSCI Indonesia ETF 20260824 0 12.65 12.68 12.64 12.65 633779 12.65
EINC.US VanEck Vectors Energy Income ETF 20260824 0 119.41 119.95 118.52 119.77 35800 119.77 up up correct
EIRL.US iShares Trust 20260824 0 83.95 84.08 83.95 84.08 3000 84.08 up up correct
EIS.US iShares MSCI Israel ETF 20260824 0 122.33 122.53 121.265 121.39 13079 121.39 down up incorrect
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20260824 0 36.67 36.71 36.67 36.6998 5193 36.6998 up down incorrect
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20260824 0 31.005 31.1 30.91 31.06 27033 31.06 up down incorrect
ELD.US WisdomTree Emerging Markets Local Debt Fund 20260824 0 29.19 29.19 29.02 29.09 11846 28.9458 down down correct
EMBD.US Global X Emerging Markets Bond ETF 20260824 0 23.53 23.63 23.53 23.57 9700 23.4579 up up correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20260824 0 24.94 24.98 24.935 24.94 321300 24.8268
EMLC.US VanEck Vectors ETF Trust 20260824 0 25.84 25.85 25.8 25.82 1279469 25.6885 down down correct
EMLP.US First Trust North American Energy Infrastructure Fund 20260824 0 43.77 44.03 43.64 44 128600 44 up up correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20260824 0 37.73 37.73 37.49 37.6515 11868 37.6515 down down correct
EMNT.US EMNT 20260824 0 99.01 99.093 99.006 99.075 4000 98.7449 up up correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20260824 0 33.92 34.07 33.82 33.93 32100 33.93 up up correct
EMTY.US ProShares Trust 20260824 0 23.2662 23.2662 23.2662 23.2662 52 23.2662
ENFR.US Alerian Energy Infrastructure ETF 20260824 0 39.35 39.57 38.97 39.54 355997 39.54 up up correct
EOCT.US Innovator ETFs Trust 20260824 0 34.95 34.95 34.95 34.95 1700 34.95
EPHE.US iShares MSCI Philippines ETF 20260824 0 25.25 25.35 25.21 25.24 81700 25.24 down down correct
EPI.US WisdomTree India Earnings Fund 20260824 0 42.9 42.9 42.75 42.8 261600 42.8 down down correct
EPOL.US iShares Trust 20260824 0 44.49 44.7 44.41 44.52 627800 44.52 up up correct
EPP.US iShares MSCI Pacific ex Japan ETF 20260824 0 57.87 58.025 57.8322 57.9 266352 57.9 up up correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20260824 0 80.41 80.52 80.22 80.4 26493 80.4 down down correct
EPU.US iShares MSCI Peru ETF 20260824 0 93.94 94.75 93.65 94.28 46067 94.28 up up correct
EPV.US ProShares UltraShort FTSE Europe 20260824 0 16.74 16.78 16.7 16.745 20025 16.745 up up correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20260824 0 61.65 61.74 61.4662 61.6092 18431 61.6092 down down correct
EQL.US ALPS Equal Sector Weight ETF 20260824 0 52.33 52.38 52.235 52.37 57834 52.37 up up correct
EQWL.US Invesco Exchange 20260824 0 134.89 135.29 134.89 135.19 82970 135.19 up down incorrect
ERTH.US Invesco Exchange 20260824 0 46.9 46.9 46.4 46.4898 4221 46.4898 down down correct
ERX.US Direxion Shares ETF Trust 20260824 0 106.29 107.57 103.9 105.66 258700 105.66 down down correct
ERY.US Direxion Daily Energy Bear 2X Shares 20260824 0 9.13 9.335 9.01 9.18 4016105 9.18 up up correct
ESBA.US Empire State Realty OP L.P 20260824 0 4.61 4.88 4.5 4.55 23700 4.55 down down correct
ESGA.US American Century Sustainable Equity ETF 20260824 0 57.51 57.52 57.51 57.51 1225 57.51
ESGY.US American Century Sustainable Growth ETF 20260824 0 76.1 76.23 76.06 76.23 694 76.23 up up correct
ETHO.US Etho Climate Leadership U.S. ETF 20260824 0 82.22 82.22 81.88 82.0116 5345 82.0116 down down correct
EUDG.US WisdomTree Trust 20260824 0 40.29 40.42 40.2501 40.3721 6048 40.3721 up up correct
EUM.US ProShares Short MSCI Emerging Markets 20260824 0 15.89 16.05 15.89 15.99 421334 15.99 up down incorrect
EUO.US ProShares Trust II 20260824 0 29.58 29.64 29.57 29.6 35000 29.6 up down incorrect
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20260824 0 51.08 52.02 51.08 51.64 4500 51.64 up up correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20260824 0 118.34 118.51 117.98 118.27 33094 118.27 down up incorrect
EUSB.US iShares Trust 20260824 0 42.85 42.8899 42.85 42.88 16335 42.7328 up up correct
EVNT.US EVNT 20260824 0 12.36 12.36 12.3 12.36 1834 12.36
EVX.US VanEck Vectors ETF Trust 20260824 0 41.15 41.4199 41.05 41.08 26186 41.08 down down correct
EWA.US iShares MSCI Australia ETF 20260824 0 30.06 30.145 30.015 30.06 1675801 30.06
EWC.US iShares MSCI Canada ETF 20260824 0 62.01 62.29 61.88 62.12 1356600 62.12 up up correct
EWD.US iShares MSCI Sweden ETF 20260824 0 53.52 53.62 53.48 53.57 72200 53.57 up up correct
EWG.US iShares MSCI Germany ETF 20260824 0 44.07 44.21 44.04 44.13 299400 44.13 up up correct
EWH.US iShares Inc. 20260824 0 23.2 23.265 23.18 23.24 2354209 23.24 up up correct
EWI.US iShares MSCI Italy ETF 20260824 0 62.8 62.855 62.63 62.76 65489 62.76 down down correct
EWJ.US iShares MSCI Japan ETF 20260824 0 94.77 94.995 94.37 94.84 2507101 94.84 up up correct
EWK.US iShares MSCI Belgium ETF 20260824 0 27.47 27.67 27.47 27.59 10919 27.59 up up correct
EWL.US iShares MSCI Switzerland ETF 20260824 0 64.04 64.32 64.04 64.23 230500 64.23 up up correct
EWM.US iShares MSCI Malaysia ETF 20260824 0 28.69 28.69 28.52 28.6 70900 28.6 down down correct
EWN.US iShares MSCI Netherlands ETF 20260824 0 69.13 69.35 68.85 69.22 51800 69.22 up down incorrect
EWO.US iShares MSCI Austria ETF 20260824 0 43.77 43.81 43.61 43.69 12776 43.69 down up incorrect
EWP.US iShares MSCI Spain ETF 20260824 0 62.88 63.275 62.7851 63.23 191401 63.23 up up correct
EWQ.US iShares MSCI France ETF 20260824 0 46.87 46.95 46.73 46.94 265813 46.94 up up correct
EWS.US iShares MSCI Singapore ETF 20260824 0 33.73 33.79 33.63 33.74 689400 33.74 up up correct
EWT.US iShares MSCI Taiwan ETF 20260824 0 104.05 104.12 102.62 103.33 3270000 103.33 down up incorrect
EWU.US iShares MSCI United Kingdom ETF 20260824 0 48.91 49.16 48.91 49.1 422717 49.1 up up correct
EWV.US ProShares UltraShort MSCI Japan 20260824 0 16.92 17.16 16.92 17.01 12300 17.01 up down incorrect
EWW.US iShares MSCI Mexico ETF 20260824 0 77.27 77.73 76.88 77.15 1252784 77.15 down down correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20260824 0 71.75 71.76 71.54 71.72 6800 71.72 down down correct
EWY.US iShares MSCI South Korea ETF 20260824 0 176.65 176.65 171.26 173.64 14379990 173.64 down down correct
EWZ.US iShares MSCI Brazil ETF 20260824 0 34.66 35.56 34.64 35.17 19128900 35.17 up up correct
EXI.US iShares Global Industrials ETF 20260824 0 200.98 200.98 199.84 200.29 83397 200.29 down up incorrect
EZA.US iShares MSCI South Africa ETF 20260824 0 72.01 72.2 71.11 71.33 90845 71.33 down up incorrect
EZJ.US ProShares Ultra MSCI Japan 20260824 0 65.965 66.0424 65.87 66.0424 1440 66.0424 up up correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20260824 0 76.2018 76.67 76.2018 76.4326 8356 76.4326 up up correct
FAN.US First Trust Global Wind Energy ETF 20260824 0 23.83 23.86 23.63 23.76 37704 23.76 down up incorrect
FAS.US Direxion Shares ETF Trust 20260824 0 179.09 185.8 179.09 184.23 339620 184.23 up down incorrect
FAZ.US Direxion Shares ETF Trust 20260824 0 31.76 31.83 30.62 30.87 1016100 30.87 down down correct
FBND.US Fidelity Total Bond ETF 20260824 0 44.94 45.025 44.88 44.98 3003528 44.8154 up up correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20260824 0 269.17 269.7 267.28 268.96 189600 268.96 down down correct
FCG.US First Trust Natural Gas ETF 20260824 0 31.28 31.425 30.75 31.13 1066525 31.13 down down correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20260824 0 70.2 71.035 70.18 70.79 164589 70.79 up up correct
FCOR.US Fidelity Merrimack Street Trust 20260824 0 46.24 46.3 46.22 46.255 60814 46.0718 up down incorrect
FDD.US First Trust Exchange 20260824 0 20.43 20.5416 20.43 20.525 113622 20.525 up down incorrect
FDHY.US Fidelity High Yield Factor ETF 20260824 0 49.1 49.23 49.1 49.1969 152015 48.9284 up up correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20260824 0 103.26 103.765 103.12 103.275 73700 103.275 up up correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20260824 0 53.22 53.57 53.22 53.46 673651 53.46 up up correct
FDLO.US Fidelity Low Volatility Factor ETF 20260824 0 72.81 73.1186 72.81 73.0614 32665 73.0614 up up correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20260824 0 92.92 93.43 92.7 92.73 6000 92.73 down down correct
FDMO.US Fidelity Momentum Factor ETF 20260824 0 94 94 93.142 93.74 80500 93.74 down down correct
FDN.US First Trust Exchange 20260824 0 285.81 287.96 284.98 286.5 186000 286.5 up up correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20260824 0 69.38 69.629 69.1301 69.3547 28039 69.3547 down down correct
FDVV.US Fidelity High Dividend ETF 20260824 0 63.18 63.315 63.125 63.19 593855 63.19 up up correct
FEDM.US FEDM 20260824 0 66.66 66.66 66.41 66.559 10519 66.559 down down correct
FEIG.US FEIG 20260824 0 40 40.005 39.99 39.99 5600 39.822 down down correct
FENY.US Fidelity MSCI Energy Index ETF 20260824 0 35.1 35.31 34.69 35.02 762545 35.02 down down correct
FEUS.US FEUS 20260824 0 83.94 84.01 83.84 83.8531 15686 83.8531 down down correct
FEZ.US SPDR EURO STOXX 50 ETF 20260824 0 71.55 71.715 71.405 71.6 522819 71.6 up up correct
FFIU.US Fieldstone UVA Unconstrained Medium 20260824 0 21.456 21.456 21.456 21.456 14 21.456
FFND.US Northern Lights Fund Trust II 20260824 0 33.29 33.29 33.15 33.19 3200 33.19 down down correct
FFTY.US Innovator ETFs Trust 20260824 0 36.75 37 36.75 36.855 11127 36.855 up up correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20260824 0 35.67 35.75 35.62 35.68 126400 35.68 up down incorrect
FHLC.US Fidelity MSCI Health Care Index ETF 20260824 0 84.67 84.732 84.03 84.61 167667 84.61 down up incorrect
FIDI.US Fidelity International High Dividend ETF 20260824 0 29.58 29.65 29.419 29.613 45500 29.613 up up correct
FIDU.US Fidelity Covington Trust 20260824 0 95.48 95.48 94.55 94.84 149604 94.84 down up incorrect
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20260824 0 4.5 4.71 4.24 4.58 31889 4.58 up down incorrect
FIGB.US Fidelity Investment Grade Bond ETF 20260824 0 42.29 42.37 42.25 42.32 51800 42.1744 up down incorrect
FILL.US iShares MSCI Global Energy Producers ETF 20260824 0 62 62 62 62 250 62
FISK.US Empire State Realty OP L.P 20260824 0 4.7 4.7 4.7 4.7 500 4.7
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20260824 0 25.25 25.28 25.23 25.255 89000 25.1639 up down incorrect
FITE.US SPDR S&P Kensho Future Security ETF 20260824 0 111.49 111.49 109.58 109.58 13000 109.58 down up incorrect
FIVA.US Fidelity International Value Factor ETF 20260824 0 40.18 40.2399 40.0583 40.19 101324 40.19 up up correct
FIW.US First Trust Exchange 20260824 0 111.2 111.77 110.63 111.07 52168 111.07 down down correct
FLAU.US Franklin FTSE Australia ETF 20260824 0 36.015 36.05 35.92 35.9514 6450 35.9514 down down correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20260824 0 35.915 36.04 35.91 35.966 5600 35.966 up down incorrect
FLBR.US Franklin FTSE Brazil ETF 20260824 0 21.34 21.82 21.34 21.64 58000 21.64 up up correct
FLCA.US Franklin Templeton ETF Trust 20260824 0 55.76 55.76 55.23 55.44 57096 55.44 down up incorrect
FLCB.US Franklin Templeton ETF Trust 20260824 0 21.08 21.11 21.07 21.1 289500 21.028 up down incorrect
FLCH.US Franklin FTSE China ETF 20260824 0 21.71 21.76 21.68 21.74 73700 21.74 up down incorrect
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20260824 0 20.98 21 20.965 20.975 36687 20.8954 down down correct
FLEE.US Franklin FTSE Europe ETF 20260824 0 40.3 40.37 40.26 40.315 6200 40.315 up up correct
FLGB.US Franklin FTSE United Kingdom ETF 20260824 0 37.71 37.87 37.71 37.76 540792 37.76 up up correct
FLGR.US Franklin FTSE Germany ETF 20260824 0 34.385 34.43 34.38 34.41 4372 34.41 up up correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20260824 0 19.99 20.01 19.9897 20 153046 19.9382 up up correct
FLIN.US Franklin FTSE India ETF 20260824 0 35.6 35.6 35.5 35.52 121910 35.52 down down correct
FLJH.US Franklin Templeton ETF Trust 20260824 0 45.56 45.62 45.33 45.59 24100 45.59 up up correct
FLJP.US Franklin FTSE Japan ETF 20260824 0 40.48 40.54 40.275 40.48 878783 40.48
FLKR.US Franklin FTSE South Korea ETF 20260824 0 58.14 58.14 56.43 57.31 209100 57.31 down down correct
FLLA.US Franklin FTSE Latin America ETF 20260824 0 26.9 27.28 26.9 27.13 29655 27.13 up down incorrect
FLMB.US Franklin Liberty Federal Tax 20260824 0 23.4 23.4 23.3618 23.3793 3679 23.3016 down down correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20260824 0 24.59 24.63 24.59 24.63 785000 24.63 up up correct
FLMX.US Franklin FTSE Mexico ETF 20260824 0 37.38 37.52 37.21 37.387 13500 37.387 up up correct
FLRG.US Fidelity Covington Trust 20260824 0 42.47 42.555 42.445 42.4871 13356 42.4871 up up correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20260824 0 30.81 30.83 30.81 30.81 936278 30.701
FLRT.US Pacer Funds Trust 20260824 0 46.91 46.95 46.9 46.945 116310 46.6122 up down incorrect
FLSA.US Franklin FTSE Saudi Arabia ETF 20260824 0 33.64 33.68 33.64 33.6601 1041 33.6601 up down incorrect
FLSP.US Franklin Liberty Systematic Style Premia ETF 20260824 0 28.3 28.535 28.07 28.299 104500 28.299 down down correct
FLSW.US Franklin FTSE Switzerland ETF 20260824 0 44.475 44.5099 44.395 44.4648 19675 44.4648 down up incorrect
FLTB.US Fidelity Merrimack Street Trust 20260824 0 50.04 50.0745 50.02 50.0351 32876 49.8554 down down correct
FLTR.US VanEck Vectors ETF Trust 20260824 0 25.6 25.6 25.57 25.58 941900 25.4894 down down correct
FLTW.US Franklin FTSE Taiwan ETF 20260824 0 99.81 99.81 98.5 99.08 51700 99.08 down down correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20260824 0 24.99 25.02 24.99 25.01 75017 24.9296 up up correct
FLYT.US Direxion Flight to Safety Strategy ETF 20260824 0 6.085 6.159 5.72 5.7745 79485 5.7745 down down correct
FMAT.US Fidelity MSCI Materials Index ETF 20260824 0 61.71 61.7803 60.9 61.2 73344 61.2 down up incorrect
FMF.US First Trust Managed Futures Strategy Fund 20260824 0 50.2689 50.85 50.18 50.2926 102618 50.2926 up down incorrect
FMNY.US First Trust Exchange 20260824 0 26.13 26.24 26.13 26.22 10111 26.22 up down incorrect
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20260824 0 12.87 12.92 12.82 12.86 7500 12.86 down down correct
FNCL.US Fidelity MSCI Financials Index ETF 20260824 0 82.15 83.13 82.15 82.8 77038 82.8 up up correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20260824 0 37.65 37.73 37.425 37.51 424913 37.51 down down correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20260824 0 31.72 31.78 31.65 31.75 171800 31.75 up up correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20260824 0 51.05 51.12 50.9071 50.99 157535 50.99 down down correct
FNDE.US Schwab Strategic Trust 20260824 0 41.69 41.77 41.62 41.7 818700 41.7 up up correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20260824 0 55.6 55.75 55.51 55.62 1141320 55.62 up up correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20260824 0 32.52 32.59 32.47 32.56 1956766 32.56 up up correct
FNGD.US MicroSectors FANG+ Index 20260824 0 28.41 29.15 28.07 28.68 605500 28.68 up up correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20260824 0 249.71 255.46 249.65 253.1427 13167 253.1427 up up correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20260824 0 144.79 144.79 144.6789 144.6789 2952 144.6789 down up incorrect
FNGS.US MicroSectors FANG+ ETN 20260824 0 78.99 78.99 78.12 78.35 9600 78.35 down down correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20260824 0 31 31.33 30.12 30.69 3162128 30.69 down down correct
FORH.US ETF Opportunities Trust 20260824 0 24.92 24.92 24.9036 24.9036 257 24.9036 down up incorrect
FPE.US First Trust Preferred Securities and Income ETF 20260824 0 17.67 17.69 17.65 17.66 743100 17.66 down down correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20260824 0 19.04 19.06 19.032 19.05 260260 19.05 up up correct
FPX.US First Trust US Equity Opportunities ETF 20260824 0 181.4 181.45 179.45 180.56 22710 180.56 down down correct
FQAL.US Fidelity Quality Factor ETF 20260824 0 84.45 84.55 84.322 84.486 14300 84.486 up up correct
FREL.US Fidelity Covington Trust 20260824 0 29.97 30.16 29.875 30.08 266425 30.08 up up correct
FRI.US First Trust S&P REIT Index Fund 20260824 0 32.13 32.255 31.995 32.24 19932 32.24 up up correct
FRTY.US Alger Mid Cap 40 ETF 20260824 0 23.07 23.07 22.8207 22.95 7381 22.95 down down correct
FSEC.US Fidelity Investment Grade Securitized ETF 20260824 0 43.4 43.46 43.37 43.435 224800 43.2993 up up correct
FSIG.US First Trust Exchange 20260824 0 18.76 18.78 18.76 18.77 232800 18.77 up up correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20260824 0 19.87 19.89 19.87 19.87 100253 19.87
FSMD.US Fidelity Covington Trust 20260824 0 51.93 52.105 51.6 51.74 87900 51.74 down down correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20260824 0 54.33 54.96 54.33 54.92 127349 54.92 up up correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20260824 0 280.88 281.2522 276.825 277.79 251846 277.79 down up incorrect
FTSD.US Franklin ETF Trust 20260824 0 90.15 90.16 90.0583 90.1051 10146 89.8083 down down correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20260824 0 20.02 20.04 20.02 20.04 27900 20.04 up up correct
FUTY.US Fidelity MSCI Utilities Index ETF 20260824 0 55.39 55.83 55.15 55.79 398318 55.79 up up correct
FVAL.US Fidelity Value Factor ETF 20260824 0 82.54 82.61 82.38 82.455 37000 82.455 down up incorrect
FVD.US First Trust Value Line Dividend Index Fund 20260824 0 50.76 51.095 50.76 51.05 399167 51.05 up down incorrect
FXA.US Invesco CurrencyShares Australian Dollar Trust 20260824 0 71 71 70.748 70.79 9836 70.6972 down down correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20260824 0 131.225 131.26 131.07 131.0792 5453 130.8505 down down correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20260824 0 70.67 70.6701 70.4887 70.53 27774 70.523 down down correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20260824 0 70.22 70.5 70.2 70.4404 2434 70.4404 up up correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20260824 0 107.76 107.76 107.62 107.645 53230 107.5613 down down correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20260824 0 109.83 109.89 109.74 109.75 53350 109.75 down down correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20260824 0 66.72 67.07 66.72 66.95 6343 66.95 up up correct
FXH.US First Trust Health Care AlphaDEX Fund 20260824 0 134.8 134.92 134.42 134.8 18200 134.8
FXI.US iShares Trust 20260824 0 35.37 35.61 35.36 35.55 16508200 35.55 up up correct
FXL.US First Trust Technology AlphaDEX Fund 20260824 0 212.25 212.25 209.29 210.87 69400 210.87 down down correct
FXN.US First Trust Energy AlphaDEX Fund 20260824 0 23.48 23.6 23.09 23.34 267500 23.34 down down correct
FXO.US First Trust Financials AlphaDEX Fund 20260824 0 65.88 66.6 65.88 66.27 19543 66.27 up up correct
FXP.US ProShares UltraShort FTSE China 50 20260824 0 20.38 20.38 20.05 20.16 4000 20.16 down down correct
FXU.US First Trust Utilities AlphaDEX Fund 20260824 0 47.61 47.99 47.38 47.94 110800 47.94 up up correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20260824 0 57.64 57.685 57.6236 57.64 77521 57.64
FXZ.US First Trust Exchange 20260824 0 87.97 87.97 86.17 86.65 30265 86.65 down up incorrect
GAL.US SPDR SSgA Global Allocation ETF 20260824 0 53.69 53.735 53.65 53.705 14637 53.705 up up correct
GAMR.US ETF Managers Trust 20260824 0 95.79 95.79 95.2498 95.2498 493 95.2498 down up incorrect
GBIL.US Goldman Sachs Access Treasury 0 20260824 0 100.13 100.13 100.12 100.12 503174 99.8155 down down correct
GBUG.US iPath Gold ETN 20260824 0 54 54.23 53.35 54.08 70577 54.08 up up correct
GCC.US WisdomTree Continuous Commodity Index Fund 20260824 0 26.45 26.45 26.1701 26.2387 130164 26.2387 down down correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20260824 0 40.5662 40.59 40.5415 40.58 44459 40.4409 up down incorrect
GDMA.US Alpha Architect ETF Trust 20260824 0 42.5 42.5 42.35 42.44 1500 42.44 down down correct
GDOC.US Goldman Sachs ETF Trust 20260824 0 38.1501 38.36 38.1501 38.1995 726 38.1995 up down incorrect
GDX.US VanEck Vectors Gold Miners ETF 20260824 0 103.98 104.66 101.53 103.54 22815289 103.54 down up incorrect
GDXD.US MicroSectors Gold Miners 20260824 0 14.94 16.08 14.66 15.18 3956609 15.18 up up correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20260824 0 134.4 135.32 131.06 133.58 5251500 133.58 down down correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20260824 0 192.4 195 178 188.62 1976966 188.62 down down correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20260824 0 50.62 50.62 50.21 50.52 105363 50.52 down down correct
GGRW.US Gabelli ETFs Trust 20260824 0 37.2315 37.2315 37.2315 37.2315 36 37.2315
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20260824 0 44.66 44.66 44.595 44.66 5602 44.4177
GIGB.US Goldman Sachs ETF Trust 20260824 0 44.94 44.99 44.9398 44.96 39535 44.7764 up up correct
GII.US SPDR S&P Global Infrastructure ETF 20260824 0 74.37 74.58 74.19 74.51 15300 74.51 up up correct
GINN.US Goldman Sachs Innovate Equity ETF 20260824 0 82.46 82.46 82.01 82.19 2760 82.19 down down correct
GLD.US SPDR Gold Trust 20260824 0 428.55 429.42 424.2 426.69 18942971 426.69 down down correct
GLDM.US World Gold Trust 20260824 0 92.44 92.605 91.5 92.02 6042380 92.02 down down correct
GLIN.US VanEck Vectors ETF Trust 20260824 0 45.95 45.95 45.7 45.73 4000 45.73 down down correct
GLL.US ProShares Trust II 20260824 0 19.77 20.1798 19.69 19.96 4410452 19.96 up up correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20260824 0 39.71 39.71 39.5294 39.6 11059 39.6 down down correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20260824 0 211.33 211.72 208.76 210.01 63300 210.01 down down correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20260824 0 154.35 154.35 153.81 154.08 5300 154.08 down down correct
GNR.US SPDR S&P Global Natural Resources ETF 20260824 0 79.39 79.4929 78.7 79.02 224866 79.02 down down correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20260824 0 50.17 50.88 49.86 50.44 52433 50.44 up up correct
GOEX.US Global X Funds 20260824 0 97.72 97.72 94.54 95.99 52783 95.99 down down correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20260824 0 64.57 64.88 64.5 64.7545 18165 64.7545 up up correct
GREK.US Global X MSCI Greece ETF 20260824 0 84.7 84.97 84 84.71 132419 84.71 up up correct
GRN.US iPath Series B Carbon ETN 20260824 0 33.31 33.4049 33.3 33.4049 453 33.4049 up up correct
GRNB.US VanEck Vectors ETF Trust 20260824 0 23.85 23.87 23.8258 23.85 23025 23.7594
GSEU.US Goldman Sachs ETF Trust 20260824 0 50.6558 50.68 50.48 50.6365 156008 50.6365 down down correct
GSG.US iShares S&P GSCI Commodity 20260824 0 33.86 33.86 33.4 33.43 209300 33.43 down down correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20260824 0 48.06 48.16 48.01 48.11 280200 48.11 up up correct
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20260824 0 54.21 54.2807 53.82 54.2807 49828 54.2807 up up correct
GSLC.US Goldman Sachs ETF Trust 20260824 0 146.02 146.18 145.72 145.9 217846 145.9 down down correct
GSPY.US Gotham Enhanced 500 ETF 20260824 0 42.39 42.39 42.22 42.3038 6054 42.3038 down up incorrect
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20260824 0 91.31 91.31 90.485 90.7 18772 90.7 down up incorrect
GSY.US Invesco Ultra Short Duration ETF 20260824 0 50.12 50.13 50.11 50.11 1062500 50.11 down up incorrect
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20260824 0 56.38 56.38 55.48 55.815 7600 55.815 down up incorrect
GTO.US Invesco Total Return Bond ETF 20260824 0 46.07 46.12 46.07 46.08 282796 46.08 up up correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20260824 0 56.89 57.09 56.455 56.74 543679 56.74 down down correct
GURU.US Global X Guru Index ETF 20260824 0 69.65 70.2156 69.65 70.2156 1510 70.2156 up up correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20260824 0 44.71 45.42 42.98 43.89 720500 43.89 down up incorrect
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20260824 0 171.4 172.16 170.26 171.5378 3930 171.5378 up down incorrect
GWX.US SPDR S&P International Small Cap ETF 20260824 0 46.28 46.28 45.63 46.147 24905 46.147 down up incorrect
GXC.US SPDR Index Shares Funds 20260824 0 90.28 90.63 90.16 90.39 12600 90.39 up up correct
GYLD.US Arrow Dow Jones Global Yield ETF 20260824 0 14.5 14.55 14.35 14.47 6800 14.47 down down correct
HACK.US ETF Series Solutions 20260824 0 110.88 110.97 109.13 109.57 164644 109.57 down down correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20260824 0 37.06 37.1599 36.28 36.28 954 36.28 down down correct
HAP.US VanEck Vectors Natural Resources ETF 20260824 0 77.4 77.49 76.94 77.1708 20324 77.1708 down down correct
HAUZ.US DBX ETF Trust 20260824 0 22.97 23.04 22.92 22.99 83500 22.99 up up correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20260824 0 45.88 45.88 45.7301 45.8531 10317 45.8531 down up incorrect
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20260824 0 34.21 34.42 34.21 34.4 53200 34.4 up up correct
HDG.US ProShares Hedge Replication ETF 20260824 0 54.83 54.83 54.7562 54.7562 1174 54.7562 down down correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20260824 0 14.14 14.14 13.92 14.06 26000 14.06 down down correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20260824 0 18.2102 18.2102 18.2102 18.2102 237 18.2102
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20260824 0 39.28 39.289 39.28 39.289 227 39.289 up up correct
HDV.US iShares Core High Dividend ETF 20260824 0 29.82 29.9899 29.81 29.92 2598565 29.92 up down incorrect
HEDJ.US WisdomTree Europe Hedged Equity Fund 20260824 0 57.5 57.76 56 57.59 26512 57.59 up down incorrect
HEQT.US Simplify Exchange Traded Funds 20260824 0 34.28 34.29 34.2 34.29 35277 34.29 up down incorrect
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20260824 0 63.99 64.12 63.73 64.02 27700 64.02 up up correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20260824 0 49.67 49.8828 49.67 49.75 13366 49.75 up up correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20260824 0 38.09 38.13 37.945 38.09 958680 38.09
HHH.US ETF Managers Trust 20260824 0 66.69 67.51 66.15 66.75 522600 66.75 up up correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20260824 0 103.622 103.68 99.615 102.5 47200 102.5 down down correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20260824 0 19.17 20.2 19.17 19.73 139800 19.73 up up correct
HIPS.US GraniteShares HIPS US High Income ETF 20260824 0 11.88 11.88 11.753 11.87 66202 11.7626 down down correct
HMOP.US Hartford Municipal Opportunities ETF 20260824 0 38.63 38.71 38.5401 38.65 74978 38.5409 up up correct
HOLD.US AdvisorShares Trust 20260824 0 32.3099 32.33 32.2556 32.2556 1835 32.2556 down down correct
HOMZ.US ETF Series Solutions 20260824 0 46.2 46.235 46.18 46.18 1414 46.18 down down correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20260824 0 43.8 43.88 43.71 43.8235 15314 43.8235 up up correct
HTAB.US Hartford Exchange 20260824 0 18.89 18.9 18.815 18.87 83100 18.8134 down up incorrect
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20260824 0 42.82 43.1 42.71 42.77 28521 42.77 down up incorrect
HTRB.US Hartford Total Return Bond ETF 20260824 0 33.29 33.3363 33.28 33.315 164721 33.198 up down incorrect
HTUS.US Exchange Traded Concepts Trust 20260824 0 45.55 45.57 45.47 45.511 3716 45.511 down down correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20260824 0 41.14 41.26 41.14 41.26 900 41.26 up down incorrect
HYBB.US iShares BB Rated Corporate Bond ETF 20260824 0 46.5 46.59 46.5 46.58 12400 46.3298 up down incorrect
HYDW.US DBX ETF Trust 20260824 0 46.735 46.8 46.735 46.8 3700 46.5831 up up correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20260824 0 20.08 20.13 20.0301 20.0687 58193 19.9525 down down correct
HYG.US iShares Trust 20260824 0 79.62 79.71 79.5826 79.7 20714631 79.2656 up down incorrect
HYGH.US iShares U.S. ETF Trust 20260824 0 86.62 86.75 86.57 86.68 52500 86.68 up down incorrect
HYGV.US FlexShares Trust 20260824 0 40.14 40.2 40.14 40.18 58900 39.9386 up down incorrect
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20260824 0 36.34 36.38 36.31 36.36 687355 36.1675 up down incorrect
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20260824 0 24.83 24.84 24.79 24.83 1164372 24.7331
HYS.US PIMCO 0 20260824 0 92.82 93 92.81 92.96 69051 92.4703 up down incorrect
HYTR.US CP High Yield Trend ETF 20260824 0 21.265 21.29 21.255 21.285 34457 21.285 up up correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20260824 0 41.32 41.425 41.32 41.4073 3890 41.1462 up up correct
IAI.US iShares U.S. Broker 20260824 0 194.85 196.09 194.26 194.76 77400 194.76 down down correct
IAK.US iShares U.S. Insurance ETF 20260824 0 144.32 146.44 144.32 146.36 64500 146.36 up up correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20260824 0 34.09 34.13 34.09 34.13 3204 34.13 up up correct
IAT.US iShares U.S. Regional Banks ETF 20260824 0 62.39 63.2725 62.29 62.47 238443 62.47 up down incorrect
IAU.US iShares Gold Trust 20260824 0 87.86 88.02 86.95 87.47 6764400 87.47 down up incorrect
IAUM.US iShares® Gold Trust Micro 20260824 0 46.56 46.65 46.095 46.38 3582624 46.38 down down correct
IBD.US Northern Lights Fund Trust IV 20260824 0 23.58 23.6893 23.58 23.64 42416 23.5498 up down incorrect
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20260824 0 24.23 24.23 24.22 24.22 708789 24.1414 down down correct
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20260824 0 24.19 24.25 24.19 24.19 343018 24.1051
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20260824 0 25.18 25.2 25.155 25.2 353371 25.1066 up up correct
IBDU.US iShares Trust 20260824 0 23.05 23.13 23.03 23.065 344800 22.9739 up up correct
IBDV.US iShares Trust 20260824 0 21.6 21.62 21.6 21.62 382700 21.5367 up up correct
IBDW.US iShares Trust 20260824 0 20.61 20.63 20.6001 20.61 584951 20.5267
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20260824 0 31.32 31.3999 31.29 31.3249 92013 31.2488 up up correct
IBUY.US Amplify Online Retail ETF 20260824 0 74.1025 74.4244 73.86 74.33 11233 74.33 up down incorrect
IDEV.US iShares Core MSCI International Developed Markets ETF 20260824 0 93.05 93.215 92.92 93.13 753200 93.13 up up correct
IDHQ.US Invesco S&P International Developed Quality ETF 20260824 0 45.94 45.98 45.795 45.93 119092 45.93 down down correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20260824 0 36.04 36.23 36.04 36.16 17600 36.16 up up correct
IDMO.US Invesco S&P International Developed Momentum ETF 20260824 0 62.77 62.8 62.47 62.65 202793 62.65 down up incorrect
IDNA.US iShares Genomics Immunology and Healthcare ETF 20260824 0 39.76 39.84 39 39.67 143908 39.67 down up incorrect
IDOG.US ALPS International Sector Dividend Dogs ETF 20260824 0 44.85 45.06 44.81 44.9516 118483 44.9516 up down incorrect
IDRV.US iShares Trust 20260824 0 37.74 37.74 37.06 37.06 902268 37.06 down down correct
IDU.US iShares U.S. Utilities ETF 20260824 0 109.33 110.09 108.88 110.03 125278 110.03 up up correct
IDX.US VanEck Vectors Indonesia Index ETF 20260824 0 11.6 11.6 11.57 11.585 7789 11.585 down down correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20260824 0 80.86 80.88 80.12 80.49 7612114 80.49 down down correct
IEUR.US iShares Core MSCI Europe ETF 20260824 0 78.31 78.42 78.2 78.31 452600 78.31
IEV.US iShares Trust 20260824 0 75.83 75.98 75.68 75.91 95000 75.91 up up correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20260824 0 29.54 29.54 28.82 29.27 167986 29.27 down down correct
IFED.US IFED 20260824 0 46.814 46.814 46.814 46.814 100 46.814
IG.US Principal Exchange 20260824 0 20.19 20.21 20.1815 20.2 26392 20.2 up up correct
IGBH.US iShares Interest Rate Hedged Long 20260824 0 24.48 24.51 24.47 24.5 47400 24.5 up down incorrect
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20260824 0 47.96 48.09 47.94 47.98 1194455 47.7613 up down incorrect
IGM.US iShares Expanded Tech Sector ETF 20260824 0 157.52 157.83 155.73 156.61 229200 156.61 down down correct
IHAK.US iShares Cybersecurity and Tech ETF 20260824 0 63.22 63.27 62.13 62.52 90227 62.52 down down correct
IHDG.US WisdomTree Trust 20260824 0 53.39 53.47 53.285 53.38 434500 53.38 down down correct
IHE.US iShares U.S. Pharmaceuticals ETF 20260824 0 106.59 106.9699 105.8 106.8 133654 106.8 up up correct
IHF.US iShares U.S. Healthcare Providers ETF 20260824 0 56.92 57.47 56.92 57.27 314300 57.27 up up correct
IHI.US iShares U.S. Medical Devices ETF 20260824 0 56.18 56.46 55.78 55.88 2744900 55.88 down up incorrect
IHY.US VanEck Vectors International High Yield Bond ETF 20260824 0 21.78 21.84 21.7401 21.76 4144 21.6608 down up incorrect
IIGD.US Invesco Investment Grade Defensive ETF 20260824 0 24.31 24.31 24.29 24.29 800 24.29 down down correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20260824 0 39.05 39.05 39 39.01 9200 39.01 down down correct
IJH.US iShares Trust 20260824 0 76.65 76.7 75.9822 76.2 3788856 76.2 down down correct
IJJ.US iShares S&P Mid 20260824 0 148.87 149.28 147.87 148.26 102591 148.26 down down correct
IJK.US iShares S&P Mid 20260824 0 115.06 115.06 113.99 114.31 208009 114.31 down down correct
IJR.US iShares Core S&P Small 20260824 0 147.15 147.43 146.41 146.77 1960930 146.77 down up incorrect
IJS.US iShares S&P Small 20260824 0 138.34 138.735 137.61 137.87 277788 137.87 down down correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20260824 0 36.8701 36.98 36.8701 36.98 6010 36.98 up up correct
ILCB.US iShares Morningstar U.S. Equity ETF 20260824 0 106.08 106.2461 105.74 105.8694 15265 105.8694 down down correct
ILCG.US iShares Morningstar Growth ETF 20260824 0 114.45 114.45 113.426 113.635 78149 113.635 down down correct
ILCV.US iShares Morningstar Value ETF 20260824 0 108.02 108.5199 108.02 108.5 39645 108.5 up up correct
ILDR.US First Trust Exchange 20260824 0 38.75 38.75 38.16 38.23 33163 38.23 down up incorrect
ILF.US iShares Latin America 40 ETF 20260824 0 34.46 35.02 34.36 34.77 4390400 34.77 up down incorrect
ILTB.US iShares Trust 20260824 0 47.28 47.405 47.25 47.31 52527 47.1051 up up correct
IMCB.US iShares Morningstar Mid 20260824 0 99.75 99.96 99.56 99.77 18987 99.77 up down incorrect
IMCG.US iShares Morningstar Mid 20260824 0 97.8 97.86 97.3 97.6 174094 97.6 down up incorrect
IMTB.US iShares Core 5 20260824 0 42.9 43.02 42.9 43 57412 42.8328 up down incorrect
IMTM.US iShares MSCI Intl Momentum Factor ETF 20260824 0 53.71 53.72 53.43 53.63 219701 53.63 down down correct
INCO.US Columbia India Consumer ETF 20260824 0 61.94 61.94 61.7897 61.82 5041 61.82 down down correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20260824 0 44.7 44.85 44.56 44.6431 5836 44.6431 down down correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20260824 0 41.35 41.515 41.33 41.4413 2559 41.4413 up up correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20260824 0 55.64 55.8199 55.31 55.72 183467 55.72 up down incorrect
INKM.US SSGA Active Trust 20260824 0 34.75 34.81 34.74 34.7892 7891 34.7892 up down incorrect
INMU.US BlackRock Intermediate Muni Income Bond ETF 20260824 0 23.76 23.76 23.73 23.75 124300 23.6806 down down correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20260824 0 43.01 43.1 42.95 43.08 172100 43.08 up up correct
IOCT.US Innovator ETFs Trust 20260824 0 38.045 38.07 38.02 38.04 2000 38.04 down down correct
IOO.US iShares Global 100 ETF 20260824 0 143.47 143.67 143.09 143.15 183281 143.15 down down correct
IPAC.US iShares Core MSCI Pacific ETF 20260824 0 85.05 85.08 84.74 84.93 105130 84.93 down down correct
IPAY.US ETF Series Solutions 20260824 0 52.33 53.04 52.33 52.52 33222 52.52 up up correct
IPO.US Renaissance IPO ETF 20260824 0 53.71 53.84 53.5 53.57 91895 53.57 down down correct
IPOS.US Renaissance International IPO ETF 20260824 0 23.41 23.51 23 23.385 3400 23.385 down down correct
IQDF.US FlexShares International Quality Dividend Index Fund 20260824 0 35.82 35.8997 35.8 35.8675 21535 35.8675 up up correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20260824 0 43.55 43.755 43.55 43.6756 1401 43.6756 up up correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20260824 0 51.94 52.035 51.875 51.97 647500 51.97 up up correct
IQSI.US IQ Candriam ESG International Equity ETF 20260824 0 39.32 39.37 39.32 39.3241 1067 39.3241 up up correct
IQSU.US IQ Candriam ESG US Equity ETF 20260824 0 62.39 62.6 62.39 62.5116 2054 62.5116 up up correct
ISCB.US iShares Morningstar Small 20260824 0 76.18 76.18 75.93 76.0514 4354 76.0514 down down correct
ISCF.US iShares Trust 20260824 0 45.97 45.98 45.855 45.91 46539 45.91 down down correct
ISCG.US iShares Morningstar Small 20260824 0 65.13 65.13 64.43 64.51 13000 64.51 down up incorrect
ISCV.US iShares Morningstar Small 20260824 0 81.29 81.95 80.75 80.88 11346 80.88 down down correct
ISRA.US VanEck Vectors Israel ETF 20260824 0 66.75 66.75 65.965 66.09 2624 66.09 down down correct
ISWN.US Amplify ETF Trust 20260824 0 22.64 22.64 22.58 22.58 1145 22.58 down down correct
ITAN.US Alpha Architect ETF Trust 20260824 0 44.591 44.75 44.5901 44.7078 3715 44.7078 up up correct
ITEQ.US BlueStar Israel Technology ETF 20260824 0 62.92 62.92 61.83 61.937 2700 61.937 down down correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20260824 0 167.79 167.81 167.17 167.41 987400 167.41 down down correct
IVE.US iShares Trust 20260824 0 237.36 237.97 237.2 237.76 487800 237.76 up down incorrect
IVES.US ETF Managers Trust 20260824 0 38.31 38.31 37.76 37.9 232322 37.9 down up incorrect
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20260824 0 44.42 44.48 44.33 44.45 1045476 44.45 up up correct
IVOG.US Vanguard S&P Mid 20260824 0 143.21 143.24 141.82 142.38 58500 142.38 down down correct
IVOL.US Krane Shares Trust 20260824 0 17.45 17.475 17.37 17.46 195100 17.4076 up up correct
IVOO.US Vanguard Admiral Funds 20260824 0 129.78 129.78 128.599 128.94 73716 128.94 down down correct
IVOV.US Vanguard S&P Mid 20260824 0 115.11 115.43 114.335 114.566 13669 114.566 down up incorrect
IVV.US iShares Core S&P 500 ETF 20260824 0 768.4 768.82 765.74 767.13 6384600 767.13 down down correct
IVW.US iShares S&P 500 Growth ETF 20260824 0 138.5 138.5 137.425 137.88 1145466 137.88 down down correct
IWB.US iShares Russell 1000 ETF 20260824 0 419.24 419.26 417.66 418.37 332249 418.37 down down correct
IWC.US iShares Micro 20260824 0 198.17 198.17 196.08 196.57 46788 196.57 down down correct
IWD.US iShares Russell 1000 Value ETF 20260824 0 257.62 258.6 257.53 258.32 2296200 258.32 up up correct
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20260824 0 70.245 70.245 70.245 70.245 0 70.245
IWF.US iShares Russell 1000 Growth ETF 20260824 0 121.82 122.0095 120.69 121.04 3859892 121.04 down down correct
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20260824 0 61.4352 61.4352 61.4352 61.4352 0 61.4352
IWL.US iShares Russell Top 200 ETF 20260824 0 189.03 189.3 188.43 188.85 40213 188.85 down up incorrect
IWM.US iShares Trust 20260824 0 299.55 299.74 297.4 297.97 12868900 297.97 down down correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20260824 0 34.495 34.495 34.495 34.495 0 34.495
IWN.US iShares Russell 2000 Value ETF 20260824 0 224.65 225.26 223.74 224.06 410800 224.06 down up incorrect
IWO.US iShares Russell 2000 Growth ETF 20260824 0 386.21 386.21 382.44 383.16 573240 383.16 down down correct
IWP.US iShares Russell Mid 20260824 0 142.66 142.66 141.38 141.78 1691700 141.78 down down correct
IWR.US iShares Russell Mid 20260824 0 113.18 113.36 112.72 113.01 1331982 113.01 down down correct
IWS.US iShares Russell Mid 20260824 0 172.02 172.475 171.3829 171.81 406752 171.81 down down correct
IWV.US iShares Russell 3000 ETF 20260824 0 435.9 435.94 434.58 435.11 110300 435.11 down down correct
IWX.US iShares Russell Top 200 Value ETF 20260824 0 112.49 112.99 112.35 112.95 204691 112.95 up up correct
IWY.US iShares Russell Top 200 Growth ETF 20260824 0 284.33 284.33 281.71 282.72 190246 282.72 down down correct
IXC.US iShares Global Energy ETF 20260824 0 58.15 58.3 57.54 57.91 285810 57.91 down down correct
IXG.US iShares Global Financials ETF 20260824 0 133.2 134.339 133.2 134.144 42325 134.144 up up correct
IXJ.US iShares Global Healthcare ETF 20260824 0 106.74 106.91 106.052 106.8 925181 106.8 up up correct
IXN.US iShares Global Tech ETF 20260824 0 138.35 138.35 136 136.76 339677 136.76 down down correct
IXP.US iShares Global Comm Services ETF 20260824 0 116.3 117.3099 116.3 116.99 321838 116.99 up up correct
IYC.US iShares U.S. Consumer Services ETF 20260824 0 102.93 103.56 102.93 103.41 100600 103.41 up up correct
IYE.US iShares U.S. Energy ETF 20260824 0 66.97 67.36 66.25 66.81 398600 66.81 down down correct
IYF.US iShares U.S. Financials ETF 20260824 0 136.44 137.9 136.44 137.36 133845 137.36 up up correct
IYG.US iShares U.S. Financial Services ETF 20260824 0 96.95 98.1 96.95 97.77 80200 97.77 up up correct
IYH.US iShares U.S. Healthcare ETF 20260824 0 73.82 73.96 73.335 73.84 274320 73.84 up up correct
IYK.US iShares U.S. Consumer Goods ETF 20260824 0 75.73 76.38 75.73 76.23 122211 76.23 up up correct
IYM.US iShares U.S. Basic Materials ETF 20260824 0 196.75 197.075 193.81 195.1 84958 195.1 down up incorrect
IYR.US iShares U.S. Real Estate ETF 20260824 0 105 105.63 104.62 105.39 3439437 105.39 up down incorrect
IYW.US iShares U.S. Technology ETF 20260824 0 245.59 245.9435 242.82 244.11 473936 244.11 down down correct
IYY.US iShares Dow Jones U.S. ETF 20260824 0 186.36 186.43 186.005 186.07 10805 186.07 down down correct
JAAA.US Janus Detroit Street Trust 20260824 0 50.66 50.68 50.66 50.68 4903100 50.4721 up up correct
JDIV.US JPMorgan U.S. Dividend ETF 20260824 0 58.1999 58.2878 58.05 58.2878 7118 58.2878 up up correct
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20260824 0 19.46 20.48 19.21 19.74 1323510 19.74 up up correct
JEPI.US J.P. Morgan Exchange 20260824 0 57.94 58.095 57.91 58.09 4409900 57.7148 up down incorrect
JETS.US U.S. Global Jets ETF 20260824 0 29.83 30.045 29.52 29.67 2020171 29.67 down up incorrect
JHCB.US John Hancock Exchange 20260824 0 20.82 20.82 20.79 20.82 19606 20.7192
JHEM.US John Hancock Multifactor Emerging Markets ETF 20260824 0 39.48 39.48 39.235 39.38 10277 39.38 down up incorrect
JHMB.US John Hancock Exchange 20260824 0 21.67 21.69 21.669 21.69 12600 21.5973 up down incorrect
JHMD.US John Hancock Multifactor Developed International ETF 20260824 0 46.41 46.47 46.19 46.415 189332 46.415 up up correct
JHML.US John Hancock Multifactor Large Cap ETF 20260824 0 90.84 90.88 90.685 90.83 16002 90.83 down down correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20260824 0 75.84 75.93 75.46 75.69 147032 75.69 down down correct
JHMU.US John Hancock Exchange 20260824 0 25.88 25.88 25.86 25.86 1150 25.7753 down down correct
JHSC.US John Hancock Multifactor Small Cap ETF 20260824 0 48.98 48.98 48.63 48.81 16583 48.81 down down correct
JIG.US J.P. Morgan Exchange 20260824 0 84.69 84.7 84.18 84.57 26771 84.57 down down correct
JMBS.US Janus Henderson Mortgage 20260824 0 44.42 44.4999 44.42 44.47 532189 44.2733 up up correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20260824 0 82.49 82.49 81.93 82.32 97200 82.32 down down correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20260824 0 95.85 95.96 95.82 95.95 2008825 95.4183 up down incorrect
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20260824 0 214.34 216.91 203.67 211.5 343300 211.5 down down correct
JOJO.US Tidal ETF Trust 20260824 0 15.04 15.05 15.04 15.05 1150 15.05 up down incorrect
JOYY.US Infusive® Compounding Global Equities ETF 20260824 0 73.62 74.32 73.11 73.47 251000 73.47 down up incorrect
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20260824 0 66 66.22 66 66.1247 24731 66.1247 up up correct
JPIE.US J.P. Morgan Exchange 20260824 0 45.85 45.89 45.85 45.88 2727600 45.6619 up up correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20260824 0 77.19 77.4 77.175 77.3242 5845 77.3242 up up correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20260824 0 39.59 39.69 39.59 39.635 6252 39.4808 up up correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20260824 0 128.18 128.18 127.59 127.95 6106 127.95 down down correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20260824 0 60.1 60.1 59.72 59.8074 11886 59.8074 down up incorrect
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20260824 0 144.82 145.04 144.68 145.04 4669 145.04 up down incorrect
JPXN.US iShares JPX 20260824 0 101.85 101.85 101.66 101.7503 1560 101.7503 down down correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20260824 0 74.52 74.68 74.4 74.64 325862 74.64 up up correct
JSCP.US JPMorgan Short Duration Core Plus ETF 20260824 0 46.91 46.94 46.91 46.93 100200 46.7475 up up correct
JSTC.US Tidal ETF Trust 20260824 0 23.02 23.02 22.9 22.9493 7803 22.9493 down down correct
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20260824 0 68.84 68.98 68.67 68.83 35972 68.83 down down correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20260824 0 110.21 110.21 109.97 110.0015 5890 110.0015 down down correct
JVAL.US JPMorgan U.S. Value Factor ETF 20260824 0 59.46 59.4673 59.285 59.3958 41120 59.3958 down down correct
JXI.US iShares Global Utilities ETF 20260824 0 81.55 82.15 81.5 82.105 31677 82.105 up up correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20260824 0 31.06 31.1 30.68 30.68 4800 30.68 down down correct
KBA.US KraneShares Trust 20260824 0 32.89 32.89 32.79 32.81 32053 32.81 down down correct
KBE.US SPDR S&P Bank ETF 20260824 0 68.78 69.45 68.65 68.79 675652 68.79 up up correct
KCCA.US KraneShares California Carbon Allowance ETF 20260824 0 17.21 17.21 16.81 16.9394 9201 16.9394 down down correct
KCE.US SPDR S&P Capital Markets ETF 20260824 0 170.03 171.035 169.3432 169.8122 48497 169.8122 down down correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20260824 0 25.62 25.67 25.57 25.57 1700 25.57 down up incorrect
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20260824 0 50.21 50.21 49.69 49.8227 8160 49.8227 down down correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20260824 0 23.63 23.94 23.55 23.72 6400 23.72 up up correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20260824 0 24.21 24.27 24.21 24.235 3000 24.0414 up up correct
KIE.US SPDR S&P Insurance ETF 20260824 0 63.71 64.56 63.65 64.27 1575800 64.27 up up correct
KMLM.US KFA Mount Lucas Index Strategy ETF 20260824 0 29.21 29.21 29.01 29.1 306331 29.1 down down correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20260824 0 13.08 13.08 13.08 13.08 13 13.08
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20260824 0 134.1487 134.1487 134.1487 134.1487 59 134.1487
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20260824 0 29.26 30.24 29.25 29.94 2629300 29.94 up up correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20260824 0 68.83 68.83 67.7797 67.78 47418 67.78 down down correct
KONG.US ETF Opportunities Trust 20260824 0 33.11 33.11 33.059 33.059 400 33.059 down down correct
KORP.US American Century Diversified Corporate Bond ETF 20260824 0 45.92 45.93 45.87 45.9 64100 45.9 down down correct
KORU.US Direxion Shares ETF Trust 20260824 0 19.72 19.75 17.94 18.76 22726510 18.76 down down correct
KRBN.US KraneShares Global Carbon ETF 20260824 0 34.45 34.99 34.45 34.71 7707 34.71 up up correct
KRE.US SPDR S&P Regional Banking ETF 20260824 0 74.945 75.585 74.635 74.76 7806941 74.76 down down correct
KSA.US iShares MSCI Saudi Arabia ETF 20260824 0 39.03 39.09 38.945 39.03 295499 39.03
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20260824 0 23.07 23.12 22.91 23.03 746700 23.03 down down correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20260824 0 18.64 18.69 18.5 18.616 48700 18.616 down down correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20260824 0 29.25 29.2999 29.25 29.2913 1356 29.2913 up up correct
KWEB.US KraneShares CSI China Internet ETF 20260824 0 26.34 26.45 26.13 26.25 19114600 26.25 down down correct
KXI.US iShares Global Consumer Staples ETF 20260824 0 69.29 69.97 69.29 69.92 124798 69.92 up down incorrect
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20260824 0 6.35 6.7799 6.33 6.48 18173211 6.48 up up correct
LABU.US Direxion Shares ETF Trust 20260824 0 314.79 315.4 293 308.33 355174 308.33 down down correct
LCR.US Leuthold Core ETF 20260824 0 39.6 40.7199 39.6 40.7183 2033 40.7183 up up correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20260824 0 60.27 60.4 60.124 60.354 62000 60.354 up up correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20260824 0 82.14 82.48 82.14 82.3485 17030 82.3485 up up correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20260824 0 95.37 95.45 95.37 95.429 54685 95.0988 up down incorrect
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20260824 0 43.33 43.35 43.3121 43.35 45651 43.35 up up correct
LGH.US HCM Defender 500 Index ETF 20260824 0 65.6 65.75 65.49 65.6271 22955 65.6271 up up correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20260824 0 188.75 190.12 188.75 189.89 10307 189.89 up up correct
LGOV.US First Trust Exchange 20260824 0 20.88 21.0243 20.88 20.9 196259 20.9 up up correct
LIT.US Global X Funds 20260824 0 77.08 77.36 76.63 77.03 1213299 77.03 down down correct
LOPP.US Gabelli ETFs Trust 20260824 0 37.45 37.5133 37.45 37.5133 201 37.5133 up up correct
LOUP.US Innovator ETFs Trust 20260824 0 90.46 90.48 89.17 89.4 30349 89.4 down down correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20260824 0 106.12 106.325 106.1 106.18 23581900 105.7365 up up correct
LQDB.US iShares Trust 20260824 0 84.67 84.813 84.67 84.813 500 84.458 up up correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20260824 0 92.56 92.67 92.54 92.6491 26411 92.6491 up up correct
LRGF.US iShares MSCI USA Multifactor ETF 20260824 0 77.8 77.97 77.681 77.81 113786 77.81 up up correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20260824 0 61.08 61.275 60.87 60.92 4200 60.92 down down correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20260824 0 56 56.3106 56 56.3106 2619 56.3106 up up correct
LSAT.US Two Roads Shared Trust 20260824 0 47.69 47.69 47.45 47.528 1100 47.528 down down correct
LTL.US ProShares Ultra Telecommunications 20260824 0 24.59 24.6186 24.59 24.6186 828 24.6186 up up correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20260824 0 48.02 48.31 48.005 48.09 665288 48.09 up up correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20260824 0 65.765 65.765 65.652 65.675 800 65.675 down down correct
MBOX.US Freedom Day Dividend ETF 20260824 0 42.93 42.99 42.88 42.98 2594 42.98 up up correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20260824 0 20.43 20.44 20.4244 20.435 8774 20.374 up up correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20260824 0 698.28 699.07 692.58 694.45 461055 694.45 down down correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20260824 0 109.8 109.8 108.756 109.13 72991 109.13 down down correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20260824 0 95.65 95.885 94.9701 95.195 49229 95.195 down down correct
META.US Roundhill Ball Metaverse ETF 20260824 0 550.2 561.42 546.3 559.02 12990580 559.02 up up correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20260824 0 29.88 30.43 29.59 30.14 11239 30.14 up up correct
MFDX.US PIMCO RAFI Dynamic Multi 20260824 0 42.8 42.8199 42.69 42.7592 13431 42.7592 down down correct
MFEM.US PIMCO RAFI Dynamic Multi 20260824 0 28.22 28.22 28.017 28.04 6500 28.04 down down correct
MFUS.US PIMCO RAFI Dynamic Multi 20260824 0 66.6 66.6 66.31 66.4456 7986 66.4456 down down correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20260824 0 279.69 280.12 278.955 279.4 86063 279.4 down up incorrect
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20260824 0 88.65 88.8385 88.05 88.36 1554050 88.36 down up incorrect
MGV.US Vanguard World Fund 20260824 0 168.03 168.37 167.73 168.3 338800 168.3 up down incorrect
MID.US American Century Mid Cap Growth Impact ETF 20260824 0 68.55 68.62 68.35 68.5373 3810 68.5373 down up incorrect
MIDE.US DBX ETF Trust 20260824 0 38.18 38.2091 38.18 38.2091 140 38.2091 up down incorrect
MIDU.US Direxion Shares ETF Trust 20260824 0 71.81 71.81 70.2 70.52 9784 70.52 down up incorrect
MINO.US PIMCO ETF Trust 20260824 0 44.72 44.755 44.68 44.69 101167 44.5596 down down correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20260824 0 100.71 100.73 100.71 100.72 1316337 100.3852 up up correct
MJ.US ETFMG Alternative Harvest ETF 20260824 0 26.68 26.97 26.22 26.32 47100 26.32 down down correct
MLPA.US Global X MLP ETF 20260824 0 56.24 56.45 55.99 56.39 138143 56.39 up up correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20260824 0 30.905 31.0751 30.905 31.0751 865 31.0751 up up correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20260824 0 76.62 76.9303 76.62 76.9303 269 76.9303 up up correct
MLPX.US Global X MLP & Energy Infrastructure ETF 20260824 0 74.29 74.595 73.61 74.39 270279 74.39 up down incorrect
MMIN.US IQ MacKay Municipal Insured ETF 20260824 0 23.64 23.64 23.6 23.62 77677 23.5396 down down correct
MMIT.US IndexIQ Active ETF Trust 20260824 0 24 24 23.955 23.99 260200 23.9157 down down correct
MMSC.US MMSC 20260824 0 28.2974 28.2974 28.2974 28.2974 751 28.2974
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20260824 0 302.0607 303.19 302.0607 302.8213 553 302.8213 up up correct
MNA.US IQ Merger Arbitrage ETF 20260824 0 36.85 36.895 36.82 36.84 13074 36.84 down down correct
MOO.US VanEck Vectors Agribusiness ETF 20260824 0 85.55 85.795 84.6964 84.99 395847 84.99 down down correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20260824 0 9.91 9.955 9.885 9.93 288178 9.93 up up correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20260824 0 61.2248 61.2248 61.2248 61.2248 25 61.2248
MSOS.US AdvisorShares Pure US Cannabis ETF 20260824 0 4.91 4.975 4.79 4.89 3335200 4.89 down down correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20260824 0 43.76 43.779 43.715 43.73 4203 43.5855 down down correct
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20260824 0 58.075 58.075 58.075 58.075 0 58.075
MUB.US iShares Trust 20260824 0 105.43 105.53 105.385 105.41 4655916 105.1193 down down correct
MUNI.US PIMCO ETF Trust 20260824 0 51.71 51.74 51.69 51.74 267592 51.6097 up up correct
MUSI.US American Century Multisector Income ETF 20260824 0 43.16 43.199 43.159 43.185 9800 43.185 up up correct
MUST.US Columbia Multi 20260824 0 20.23 20.35 20.16 20.19 105721 20.1379 down down correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20260824 0 13.1976 13.1976 13.1976 13.1976 366 13.1976
MVV.US ProShares Ultra MidCap400 20260824 0 90 90 88.52 88.86 10900 88.86 down down correct
MXI.US iShares Global Materials ETF 20260824 0 117.38 117.93 116.92 117.3668 340580 117.3668 down down correct
MYY.US ProShares Short MidCap400 20260824 0 15.26 15.26 15.23 15.24 1800 15.24 down down correct
MZZ.US ProShares UltraShort MidCap400 20260824 0 5.88 5.95 5.88 5.9416 1533 5.9416 up up correct
NACP.US Impact Shares Trust I 20260824 0 59.59 59.68 59.59 59.68 300 59.68 up up correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20260824 0 40.46 41.67 39.615 40.14 825124 40.14 down down correct
NANR.US SPDR S&P North American Natural Resources ETF 20260824 0 91.38 91.57 90.12 90.8 26918 90.8 down down correct
NERD.US Listed Funds Trust 20260824 0 22.62 22.62 22.4966 22.4966 484 22.4966 down down correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20260824 0 26.8094 26.81 26.6796 26.791 7452 26.6853 down down correct
NFLT.US Virtus Newfleet Multi 20260824 0 22.77 22.77 22.72 22.7324 66480 22.7324 down down correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20260824 0 65.77 65.9599 65.6992 65.9393 46704 65.9393 up up correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20260824 0 119.64 120.5 117.89 118.73 241100 118.73 down down correct
NORW.US Global X MSCI Norway ETF 20260824 0 37.32 37.32 37.0994 37.2147 22919 37.2147 down down correct
NRGD.US MicroSectors U.S. Big Oil Index 20260824 0 14.5 15.0599 14.2 14.8 37152 14.8 up up correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20260824 0 55.65 57 52.84 54.24 70104 54.24 down down correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20260824 0 46.125 46.27 46.065 46.189 2800 46.189 up up correct
NTSI.US WisdomTree International Efficient Core Fund 20260824 0 48.3 48.51 48.3 48.415 6624 48.415 up up correct
NTSX.US WisdomTree Trust 20260824 0 59.88 59.91 59.67 59.84 23330 59.84 down down correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20260824 0 20.655 20.67 20.64 20.665 107062 20.579 up up correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20260824 0 21.78 21.8191 21.78 21.79 95500 21.7179 up up correct
NUGO.US Nushares ETF Trust 20260824 0 42.99 42.99 42.6868 42.6868 7580 42.6868 down down correct
NUGT.US Direxion Shares ETF Trust 20260824 0 212.76 215.18 202.55 210.5 1030000 210.5 down down correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20260824 0 21.31 21.36 21.28 21.34 16400 21.2212 up up correct
NUSA.US Nuveen Enhanced Yield 1 20260824 0 23.06 23.07 23.05 23.07 7167 22.998 up up correct
NYF.US iShares New York Muni Bond ETF 20260824 0 52.79 52.85 52.7708 52.8 118820 52.6579 up up correct
OALC.US Unified Series Trust 20260824 0 41.7 41.73 41.555 41.67 23195 41.67 down down correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20260824 0 28.2388 28.2388 28.2388 28.2388 26 28.2388
OCIO.US ClearShares OCIO ETF 20260824 0 37.75 37.75 37.7238 37.7238 772 37.7238 down down correct
OEF.US iShares S&P 100 ETF 20260824 0 377.7 377.99 376.0401 376.87 154791 376.87 down down correct
OGCP.US Empire State Realty OP L.P 20260824 0 4.69 4.7 4.69 4.7 1000 4.7 up up correct
OIH.US VanEck Vectors ETF Trust 20260824 0 413.12 413.12 402.04 408.71 266700 408.71 down down correct
OILU.US Bank of Montreal 20260824 0 52.54 53.78 50.76 52.3 105800 52.3 down down correct
OND.US ProShares Trust 20260824 0 35.1589 35.1589 35.1589 35.1589 69 35.1589
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20260824 0 157.34 157.3418 157.34 157.3418 139 157.3418 up up correct
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20260824 0 150.94 151.87 150.94 151.8694 2664 151.8694 up up correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20260824 0 136.13 136.886 135.98 136.385 5200 136.385 up up correct
ONLN.US ProShares Online Retail ETF 20260824 0 59.37 59.57 59.32 59.57 4919 59.57 up up correct
ONOF.US Global X Funds 20260824 0 40.86 40.89 40.741 40.7665 2425 40.7665 down down correct
OPER.US ETF Series Solutions 20260824 0 100.223 100.25 100.22 100.235 2400 99.9551 up up correct
OUNZ.US VanEck Merk Gold Trust 20260824 0 44.91 44.99 44.45 44.71 774900 44.71 down down correct
OVB.US Overlay Shares Core Bond ETF 20260824 0 20.145 20.18 20.13 20.17 5800 20.0674 up up correct
OVF.US Overlay Shares Foreign Equity ETF 20260824 0 32.117 32.215 32.055 32.17 28970 31.8977 up up correct
OVL.US Overlay Shares Large Cap Equity ETF 20260824 0 57.35 57.36 57.11 57.205 175126 56.713 down down correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20260824 0 42.27 42.37 42.24 42.306 4700 42.306 up up correct
OVM.US Overlay Shares Municipal Bond ETF 20260824 0 21.355 21.36 21.27 21.335 15400 21.243 down down correct
OVS.US Overlay Shares Small Cap Equity ETF 20260824 0 41.9 41.9 41.5749 41.6925 20242 41.332 down down correct
OVT.US Listed Funds Trust 20260824 0 21.735 21.74 21.69 21.705 25700 21.5864 down down correct
OWNS.US Impact Shares Trust I 20260824 0 17.1 17.14 17.1 17.13 14796 17.13 up up correct
PAB.US PGIM ETF Trust 20260824 0 41.62 41.67 41.62 41.62 1900 41.5039
PALC.US Pacer Lunt Large Cap Multi 20260824 0 58.27 58.28 58.15 58.2765 4814 58.2765 up up correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20260824 0 24.55 25.02 24.52 24.63 1173700 24.63 up up correct
PAMC.US Pacer Lunt MidCap Multi 20260824 0 54.5 54.5 54.479 54.479 300 54.479 down down correct
PBD.US Invesco Global Clean Energy ETF 20260824 0 18.06 18.06 17.82 17.89 44900 17.89 down down correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20260824 0 97.71 97.71 96.64 97.301 51286 97.301 down down correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20260824 0 48.95 49.09 48.855 48.985 3415 48.985 up up correct
PBP.US Invesco Exchange 20260824 0 23.26 23.26 23.1 23.1498 74127 23.1498 down down correct
PBW.US Invesco WilderHill Clean Energy ETF 20260824 0 32.99 33.055 32.26 32.28 351837 32.28 down down correct
PCEF.US Invesco Exchange 20260824 0 20.23 20.23 20.13 20.133 173673 20.133 down down correct
PCY.US Invesco Exchange 20260824 0 21.01 21.0974 20.9924 21.02 152923 21.02 up down incorrect
PDN.US Invesco FTSE RAFI Developed Markets ex 20260824 0 47.29 47.29 47.2 47.26 8500 47.26 down down correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20260824 0 68.21 68.91 68.21 68.81 28801 68.81 up up correct
PEXL.US Pacer Funds Trust 20260824 0 71.29 71.29 70.8 71.2064 1794 71.2064 down down correct
PFFA.US ETFis Series Trust I 20260824 0 20.91 20.94 20.78 20.93 901100 20.93 up up correct
PFFD.US Global X U.S. Preferred ETF 20260824 0 18.37 18.4 18.34 18.4 836767 18.2996 up up correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20260824 0 7.28 7.3672 7.28 7.3672 2556 7.3672 up down incorrect
PFFR.US ETFis Series Trust I 20260824 0 17.53 17.55 17.39 17.44 33800 17.44 down down correct
PFFV.US Global X Variable Rate Preferred ETF 20260824 0 21.99 22.033 21.98 22.01 44800 21.8801 up up correct
PFIG.US Invesco Exchange 20260824 0 23.6491 23.66 23.6301 23.655 223974 23.655 up up correct
PFIX.US Simplify Exchange Traded Funds 20260824 0 52.6 52.6 51.915 52.03 253800 51.927 down down correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20260824 0 19.55 19.57 19.54 19.56 25500 19.4701 up up correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20260824 0 17.93 17.95 17.8386 17.89 441303 17.8283 down down correct
PGF.US Invesco Financial Preferred ETF 20260824 0 13.35 13.44 13.34 13.41 375653 13.41 up up correct
PGHY.US Invesco Exchange 20260824 0 19.6 19.73 19.54 19.63 29500 19.63 up up correct
PGRO.US Putnam Focused Large Cap Growth ETF 20260824 0 46.73 46.74 46.46 46.46 4608 46.46 down down correct
PGX.US Invesco Preferred ETF 20260824 0 10.55 10.61 10.54 10.61 5260523 10.61 up down incorrect
PHDG.US Invesco S&P 500 Downside Hedged ETF 20260824 0 41.3 41.3 41.1 41.1253 30428 41.1253 down down correct
PHYL.US PGIM Active High Yield Bond ETF 20260824 0 34.77 34.82 34.7633 34.81 176683 34.5953 up up correct
PHYS.US Sprott Physical Gold Trust 20260824 0 35.44 35.52 35.11 35.33 4970300 35.33 down down correct
PICB.US Invesco Exchange 20260824 0 23.3 23.34 23.28 23.32 61000 23.32 up up correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20260824 0 93.045 93.045 93.045 93.045 33 93.045
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20260824 0 22.71 22.71 21.66 22.62 40899 22.62 down down correct
PINK.US Simplify Exchange Traded Funds 20260824 0 40.378 40.378 39.8198 40.0031 78820 40.0031 down down correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20260824 0 130.2 130.2 129.09 130.03 22076 130.03 down down correct
PKB.US Invesco Dynamic Building & Construction ETF 20260824 0 101.03 101.03 99.445 99.905 28008 99.905 down down correct
PLTM.US GraniteShares Platinum Trust 20260824 0 18.17 18.269 17.93 17.96 142000 17.96 down down correct
PPA.US Invesco Aerospace & Defense ETF 20260824 0 173 173 170.48 170.79 194920 170.79 down down correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20260824 0 17.16 17.25 16.92 17 4051405 17 down down correct
PQDI.US Principal Exchange 20260824 0 19.22 19.29 19.19 19.24 5100 19.1568 up down incorrect
PREF.US Principal Spectrum Preferred Securities Active ETF 20260824 0 18.85 18.85 18.82 18.83 236820 18.7437 down down correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20260824 0 56.1 56.19 56.01 56.15 190600 56.15 up up correct
PSI.US Invesco Dynamic Semiconductors ETF 20260824 0 136.42 136.42 131.67 134.06 438673 134.06 down down correct
PSIL.US PSIL 20260824 0 25.53 26.05 25.03 25.9 25600 25.9 up up correct
PSK.US SPDR ICE Preferred Securities ETF 20260824 0 29.6 29.76 29.59 29.75 151202 29.5894 up up correct
PSLV.US Sprott Physical Silver Trust 20260824 0 22.9 22.96 22.535 22.71 8852232 22.71 down down correct
PSP.US Invesco Exchange 20260824 0 63.45 64.07 63.45 63.7 24781 63.7 up up correct
PSQ.US ProShares Trust 20260824 0 26.05 26.31 26.05 26.18 6954800 26.18 up up correct
PSR.US Invesco Active U.S. Real Estate Fund 20260824 0 105.4 105.4 105.4 105.4 704 105.4
PST.US ProShares UltraShort 7 20260824 0 23.53 23.53 23.47 23.4888 2011 23.4888 down up incorrect
PTBD.US Pacer Funds Trust 20260824 0 19.12 19.145 19.12 19.145 2486 18.9922 up up correct
PTEST.US X 20260824 0 24.97 24.97 24.97 24.97 23580 24.97
PTIN.US Pacer Trendpilot International ETF 20260824 0 37.655 37.8 37.645 37.7181 6098 37.7181 up up correct
PULS.US PGIM Ultra Short Bond ETF 20260824 0 49.675 49.68 49.67 49.68 1912677 49.503 up up correct
PVI.US Invesco Exchange 20260824 0 24.8 24.83 24.8 24.83 3577 24.83 up down incorrect
PWB.US Invesco Dynamic Large Cap Growth ETF 20260824 0 154.51 154.88 152.84 154.34 173200 154.34 down up incorrect
PWV.US Invesco Dynamic Large Cap Value ETF 20260824 0 82.36 82.72 82.25 82.57 100200 82.57 up up correct
PWZ.US Invesco Exchange 20260824 0 23.89 23.89 23.78 23.86 808200 23.86 down up incorrect
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20260824 0 41.12 41.305 40.4 40.79 32333 40.79 down down correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20260824 0 79.45 79.46 79.15 79.4 61889 79.4 down down correct
PXH.US Invesco Exchange 20260824 0 29.21 29.27 29.0916 29.19 140860 29.19 down down correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20260824 0 45.8288 45.8288 45.2 45.72 13697 45.72 down down correct
PZA.US Invesco Exchange 20260824 0 22.8 22.8 22.74 22.75 1834800 22.75 down up incorrect
PZT.US Invesco Exchange 20260824 0 22.03 22.04 21.9612 22.0381 20289 22.0381 up up correct
QAI.US IQ Hedge Multi 20260824 0 36.5 36.5 36.4001 36.4349 14883 36.4349 down down correct
QARP.US DBX ETF Trust 20260824 0 68.32 68.4282 68.32 68.4282 535 68.4282 up up correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20260824 0 91.2296 91.33 91.155 91.2525 14234 91.2525 up down incorrect
QDF.US FlexShares Trust 20260824 0 92.08 92.38 92.08 92.2223 23997 92.2223 up down incorrect
QDIV.US Global X S&P 500 Quality Dividend ETF 20260824 0 41.275 41.2963 41.13 41.2963 3321 41.2963 up up correct
QDPL.US Pacer Funds Trust 20260824 0 46.36 46.36 46.17 46.27 90367 46.0686 down up incorrect
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20260824 0 101.57 102.04 101.57 102 16400 102 up up correct
QEMM.US SPDR Index Shares Funds 20260824 0 81.1 81.1 80.7 80.8126 1623 80.8126 down up incorrect
QGRO.US American Century U.S. Quality Growth ETF 20260824 0 117.93 118.16 117.37 117.89 57500 117.89 down down correct
QID.US ProShares UltraShort QQQ 20260824 0 14.51 14.785 14.505 14.63 25936820 14.63 up down incorrect
QINT.US American Century Quality Diversified International ETF 20260824 0 73.42 73.44 73.25 73.3 45654 73.3 down down correct
QLD.US ProShares Ultra QQQ 20260824 0 88.57 88.61 86.84 87.72 3890159 87.72 down down correct
QLTA.US iShares Aaa 20260824 0 46.48 46.535 46.47 46.49 130421 46.3129 up up correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20260824 0 80.22 80.249 80.175 80.22 8495 80.22
QLVD.US FlexShares Developed Markets ex 20260824 0 34.8884 34.8884 34.8884 34.8884 93 34.8884
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20260824 0 33.5786 33.5786 33.5786 33.5786 22 33.5786
QPX.US AdvisorShares Q Dynamic Growth ETF 20260824 0 48.76 48.78 48.7118 48.7118 964 48.7118 down up incorrect
QQH.US HCM Defender 100 Index ETF 20260824 0 82.26 82.75 82.07 82.34 32940 82.34 up up correct
QQQE.US Direxion NASDAQ 20260824 0 122.42 122.42 121.63 122.04 274948 122.04 down down correct
QTUM.US Defiance Quantum ETF 20260824 0 148.915 148.915 145.8079 146.94 344980 146.94 down up incorrect
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20260824 0 70.665 70.665 70.665 70.665 0 70.665
QUS.US SPDR MSCI USA StrategicFactors ETF 20260824 0 195.03 195.3 194.7422 195.2707 13434 195.2707 up down incorrect
QVML.US Invesco Exchange 20260824 0 45.24 45.24 45.11 45.139 21000 45.139 down down correct
QVMM.US Invesco Exchange 20260824 0 35.54 35.54 35.518 35.518 1600 35.518 down down correct
QVMS.US Invesco Exchange 20260824 0 34.3961 34.3961 34.3961 34.3961 159 34.3961
QWLD.US SPDR MSCI World StrategicFactors ETF 20260824 0 158.835 158.9714 158.78 158.8901 1093 158.8901 up up correct
RAAX.US VanEck Inflation Allocation ETF 20260824 0 42.07 42.07 41.65 41.81 702500 41.81 down down correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20260824 0 50.35 50.428 50.334 50.428 8900 50.428 up up correct
RAVI.US FlexShares Ready Access Variable Income Fund 20260824 0 75.39 75.39 75.28 75.31 114161 75.0451 down up incorrect
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20260824 0 23.58 23.64 23.58 23.64 1000 23.0805 up up correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20260824 0 63.94 64.315 63.93 64.11 30425 64.11 up up correct
RDOG.US ALPS REIT Dividend Dogs ETF 20260824 0 41.5626 41.5626 41.5626 41.5626 33 41.5626
RECS.US Columbia ETF Trust I 20260824 0 45.1 45.1198 44.96 45.06 334543 45.06 down down correct
REET.US iShares Global REIT ETF 20260824 0 28.12 28.225 27.9801 28.18 3932293 28.18 up up correct
REK.US ProShares Short Real Estate 20260824 0 15.43 15.43 15.31 15.31 2269 15.31 down down correct
RETL.US Direxion Daily Retail Bull 3X Shares 20260824 0 8.82 9.15 8.82 9.15 216997 9.15 up up correct
REVS.US Columbia Research Enhanced Value ETF 20260824 0 34.17 34.17 34.03 34.1284 27357 34.1284 down down correct
REW.US ProShares UltraShort Technology 20260824 0 12.16 12.4884 12.16 12.3584 26940 12.3584 up up correct
REZ.US iShares Trust 20260824 0 96.26 97.3951 96.105 96.76 36178 96.76 up up correct
RFCI.US ALPS ETF Trust 20260824 0 21.99 21.9949 21.981 21.9949 1733 21.9949 up up correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20260824 0 73.89 73.89 73.805 73.8486 2414 73.8486 down down correct
RFFC.US RiverFront Dynamic US Flex 20260824 0 76.6285 76.6285 76.6285 76.6285 180 76.6285
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20260824 0 61.36 61.39 61.12 61.37 25100 61.37 up up correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20260824 0 150.59 150.69 148.7186 148.7186 3143 148.7186 down down correct
RHRX.US Starboard Investment Trust 20260824 0 21.63 21.65 21.53 21.5702 2697 21.5702 down up incorrect
RHTX.US Starboard Investment Trust 20260824 0 20.4714 20.4714 20.4714 20.4714 134 20.4714
RIET.US Hoya Capital High Dividend Yield ETF 20260824 0 9.47 9.55 9.47 9.525 69942 9.525 up up correct
RIGS.US RiverFront Strategic Income Fund 20260824 0 22.62 22.66 22.55 22.5853 14681 22.5853 down down correct
RINF.US ProShares Inflation Expectations ETF 20260824 0 32.71 32.74 32.69 32.7153 8167 32.7153 up up correct
RISN.US Inspire Tactical Balanced ESG ETF 20260824 0 31.36 31.54 31.28 31.34 4987 31.34 down up incorrect
RISR.US FolioBeyond Rising Rates ETF 20260824 0 36.83 36.966 36.74 36.82 64100 36.6397 down up incorrect
RLY.US SSGA Active Trust 20260824 0 37.79 37.84 37.605 37.72 410358 37.72 down down correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20260824 0 35.68 35.82 35.68 35.751 14600 35.751 up up correct
ROBO.US Robo Global Robotics and Automation Index ETF 20260824 0 80.97 80.97 79.85 79.97 133700 79.97 down down correct
RODM.US Lattice Strategies Trust 20260824 0 42.11 42.28 42.11 42.16 54000 42.16 up up correct
ROKT.US SPDR Kensho Final Frontiers ETF 20260824 0 115 115 112.07 112.1 12154 112.1 down down correct
ROM.US ProShares Trust 20260824 0 138.08 138.08 133.86 135.72 41200 135.72 down down correct
ROSC.US Hartford Multifactor Small Cap ETF 20260824 0 55.93 55.93 55.6721 55.6721 449 55.6721 down down correct
ROUS.US Hartford Multifactor US Equity ETF 20260824 0 68.05 68.07 67.7384 68.04 35362 68.04 down up incorrect
RPAR.US RPAR Risk Parity ETF 20260824 0 22.655 22.655 22.58 22.616 8900 22.616 down down correct
RPG.US Invesco S&P 500 Pure Growth ETF 20260824 0 57.59 57.59 56.81 57.29 257967 57.29 down down correct
RPV.US Invesco S&P 500 Pure Value ETF 20260824 0 122.58 123.18 122.18 122.65 269704 122.65 up up correct
RSP.US Invesco S&P 500 Equal Weight ETF 20260824 0 221.75 222.32 221.255 221.93 4823589 221.93 up up correct
RSPE.US Invesco Exchange 20260824 0 35.23 35.25 35.155 35.25 5665 35.25 up down incorrect
RVNU.US DBX ETF Trust 20260824 0 24.6 24.68 24.55 24.615 17760 24.535 up down incorrect
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20260824 0 61.44 61.6 61.01 61.22 71000 61.22 down up incorrect
RWK.US Invesco S&P MidCap 400 Revenue ETF 20260824 0 149.96 149.96 148.63 148.9075 11874 148.9075 down down correct
RWL.US Invesco S&P 500 Revenue ETF 20260824 0 133.97 134.51 133.97 134.44 365300 134.44 up up correct
RWM.US ProShares Short Russell2000 20260824 0 13.43 13.515 13.415 13.49 15748610 13.49 up down incorrect
RWO.US SPDR Index Shares Funds 20260824 0 50.68 50.835 50.41 50.73 100283 50.73 up down incorrect
RWR.US SPDR Dow Jones REIT ETF 20260824 0 114.7 115.49 114.315 115.18 73882 115.18 up up correct
RWX.US SPDR Dow Jones International Real Estate ETF 20260824 0 27.86 27.98 27.82 27.86 9918 27.86
RXD.US ProShares UltraShort Health Care 20260824 0 14.14 14.22 13.94 13.99 24100 13.99 down down correct
RXI.US iShares Trust 20260824 0 200.63 201.69 200.63 201.34 108475 201.34 up up correct
RXL.US ProShares Ultra Health Care 20260824 0 63.5 63.5 62.25 63.27 17100 63.27 down down correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20260824 0 68.45 68.63 68.35 68.37 3500 68.37 down down correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20260824 0 149.475 149.5381 149.14 149.5381 2243 149.5381 up up correct
SAA.US ProShares Trust 20260824 0 37.11 37.11 36.58 36.6368 2871 36.6368 down down correct
SBB.US ProShares Short SmallCap600 20260824 0 22.301 22.43 22.301 22.43 743 22.43 up up correct
SBIO.US ALPS ETF Trust 20260824 0 68.97 69.07 67.45 68.64 26569 68.64 down down correct
SCC.US ProShares UltraShort Consumer Services 20260824 0 14.24 14.24 14.04 14.15 3800 14.15 down down correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20260824 0 61.6451 61.6451 61.6451 61.6451 0 61.6451
SCHA.US Schwab U.S. Small 20260824 0 34.63 34.7105 34.35 34.47 1335581 34.47 down up incorrect
SCHB.US Schwab U.S. Broad Market ETF 20260824 0 29.58 29.59 29.47 29.52 6010572 29.52 down down correct
SCHC.US Schwab Strategic Trust 20260824 0 51.27 51.3799 51.088 51.26 281394 51.26 down down correct
SCHD.US Schwab U.S. Dividend Equity ETF 20260824 0 35.125 35.3063 35.11 35.21 24149131 35.21 up up correct
SCHE.US Schwab Emerging Markets Equity ETF 20260824 0 36.71 36.74 36.5701 36.68 3597384 36.68 down down correct
SCHF.US Schwab Strategic Trust 20260824 0 28.33 28.3647 28.225 28.32 5153340 28.32 down down correct
SCHG.US Schwab Strategic Trust 20260824 0 35.28 35.3199 35.1147 35.17 5931254 35.17 down down correct
SCHH.US Schwab U.S. REIT ETF 20260824 0 24.12 24.25 24.01 24.18 3383700 24.18 up up correct
SCHI.US Schwab 5 20260824 0 22.21 22.24 22.202 22.23 2614000 22.1402 up up correct
SCHJ.US Schwab 1 20260824 0 24.53 24.53 24.51 24.52 295861 24.4324 down down correct
SCHK.US Schwab 1000 ETF 20260824 0 36.9 36.94 36.78 36.85 1126800 36.85 down down correct
SCHM.US Schwab U.S. Mid 20260824 0 35.94 36 35.72 35.81 595500 35.81 down down correct
SCHO.US Schwab Short 20260824 0 24.09 24.1 24.09 24.09 2809286 24.0276
SCHP.US Schwab U.S. TIPS ETF 20260824 0 25.98 26.0299 25.98 25.99 3463337 25.9125 up up correct
SCHQ.US Schwab Long 20260824 0 30.07 30.19 30.0602 30.09 570778 29.9806 up up correct
SCHR.US Schwab Strategic Trust 20260824 0 24.4 24.43 24.4 24.42 2235175 24.3425 up down incorrect
SCHV.US Schwab Strategic Trust 20260824 0 34.87 34.9 34.73 34.88 2308800 34.88 up up correct
SCHX.US Schwab U.S. Large 20260824 0 30.19 30.19 30.08 30.13 5292700 30.13 down down correct
SCHY.US Schwab Strategic Trust 20260824 0 33.53 33.65 33.5 33.64 688473 33.64 up up correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20260824 0 22.78 22.82 22.78 22.81 1575600 22.7333 up up correct
SCJ.US iShares MSCI Japan Small 20260824 0 108.3 108.4 107.985 108.2776 17531 108.2776 down down correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20260824 0 24 24.67 23.95 24.33 2724400 24.33 up up correct
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20260824 0 30.24 30.28 29.92 30 125600 30 down down correct
SDD.US ProShares UltraShort SmallCap600 20260824 0 8.14 8.2444 8.14 8.2444 213 8.2444 up up correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20260824 0 33.62 33.745 33.62 33.694 5900 33.694 up down incorrect
SDIV.US Global X SuperDividend ETF 20260824 0 24.86 24.9785 24.86 24.96 390276 24.96 up up correct
SDOG.US ALPS Sector Dividend Dogs ETF 20260824 0 74.09 74.32 73.96 74.17 17156 74.17 up up correct
SDOW.US ProShares UltraPro Short Dow30 20260824 0 23.02 23.02 22.6899 22.79 3946225 22.79 down down correct
SDP.US ProShares UltraShort Utilities 20260824 0 24.31 24.32 23.73 23.75 2000 23.75 down down correct
SDS.US ProShares UltraShort S&P500 20260824 0 54.71 55.11 54.66 54.89 2705700 54.89 up up correct
SDY.US SPDR S&P Dividend ETF 20260824 0 158.53 159.6 158.53 159.18 157642 159.18 up up correct
SEF.US ProShares Short Financials 20260824 0 29.24 29.24 29.03 29.09 9000 29.09 down down correct
SEIX.US Virtus ETF Trust II 20260824 0 23.21 23.22 23.191 23.2 50034 23.2 down down correct
SFY.US Tidal ETF Trust 20260824 0 151.44 151.6301 150.27 150.52 12684 150.52 down down correct
SFYF.US SoFi Social 50 ETF 20260824 0 63.1 63.1 62.5536 62.5536 4504 62.5536 down down correct
SGDJ.US Sprott Funds Trust 20260824 0 102.66 102.95 100.83 102.19 40700 102.19 down down correct
SGDM.US Sprott Gold Miners ETF 20260824 0 86.32 86.61 85.0601 86.19 34902 86.19 down down correct
SGOL.US Aberdeen Standard Gold ETF Trust 20260824 0 44.47 44.56 44.04 44.29 2383600 44.29 down down correct
SGOV.US iShares Trust 20260824 0 100.638 100.64 100.63 100.64 19292700 100.3332 up up correct
SH.US ProShares Short S&P500 20260824 0 32.49 32.61 32.48 32.55 6718691 32.55 up up correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20260824 0 158.47 158.47 158.081 158.4042 3471 157.914 down up incorrect
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20260824 0 47.7 47.7783 47.7 47.76 207549 47.653 up up correct
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20260824 0 52.5635 52.5635 52.5635 52.5635 6 52.5635
SHYG.US iShares Trust 20260824 0 42.21 42.27 42.21 42.26 907409 42.0234 up up correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20260824 0 44.04 44.1 44 44.095 16879 43.8844 up up correct
SIFI.US Harbor Scientific Alpha Income 20260824 0 43.43 43.43 43.43 43.43 13 43.237
SIHY.US Harbor ETF Trust 20260824 0 45.25 45.3 45.2 45.284 14100 45.052 up up correct
SIJ.US ProShares UltraShort Industrials 20260824 0 16.72 16.72 16.6321 16.6321 1091 16.6321 down down correct
SIL.US Global X Silver Miners ETF 20260824 0 101.21 101.7 98.79 100.37 1597200 100.37 down up incorrect
SILJ.US ETFMG Prime Junior Silver Miners ETF 20260824 0 32.42 32.59 31.52 32.01 4531094 32.01 down up incorrect
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20260824 0 43.675 43.734 43.675 43.734 300 43.734 up up correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20260824 0 66.03 66.27 64.9 65.37 1329300 65.37 down down correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20260824 0 58.18 58.37 58.18 58.331 6900 58.303 up up correct
SIXH.US 6 Meridian Hedged Equity 20260824 0 44.58 44.75 44.58 44.7022 16839 44.6879 up down incorrect
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20260824 0 40.46 40.46 40.36 40.44 10438 40.3771 down up incorrect
SIXS.US 6 Meridian Small Cap Equity ETF 20260824 0 59.15 59.15 58.97 59.02 3721 58.912 down down correct
SIZE.US iShares MSCI USA Size Factor ETF 20260824 0 184.57 184.915 184.37 184.7 4052 184.7 up up correct
SJB.US ProShares Trust 20260824 0 15.165 15.165 15.14 15.14 50382 15.14 down down correct
SJNK.US SPDR Series Trust 20260824 0 24.86 24.88 24.85 24.87 1023096 24.7283 up up correct
SKF.US ProShares UltraShort Financials 20260824 0 22.73 22.73 22.145 22.27 57394 22.27 down down correct
SLV.US iShares Silver Trust 20260824 0 62.81 63.03 61.73 62.2 19895180 62.2 down down correct
SLX.US VanEck Vectors Steel ETF 20260824 0 108.36 109.55 107.4501 107.6551 21846 107.6551 down up incorrect
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20260824 0 115.86 115.96 115.37 115.7 133426 115.7 down down correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20260824 0 110.34 110.695 109.76 110 121422 110 down down correct
SMDD.US ProShares UltraPro Short MidCap400 20260824 0 7.69 7.87 7.69 7.8138 12428 7.8138 up down incorrect
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20260824 0 4.3 4.31 4.29 4.29 4581 4.29 down up incorrect
SMLF.US iShares MSCI USA Small 20260824 0 89.09 89.09 88.45 88.63 149400 88.63 down down correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20260824 0 22.075 22.0982 22.075 22.0982 177 22.0982 up up correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20260824 0 159.23 160.2099 159.23 159.5945 2557 159.5945 up up correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20260824 0 50.26 50.34 50.26 50.3 123766 50.19 up up correct
SMN.US ProShares Trust 20260824 0 18.41 18.41 18.2532 18.2532 958 18.2532 down down correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20260824 0 139.11 139.82 139.11 139.2486 941 139.2486 up up correct
SNPE.US Xtrackers S&P 500 ESG ETF 20260824 0 70.8 70.8 70.47 70.65 235900 70.65 down down correct
SOXL.US Direxion Shares ETF Trust 20260824 0 115.07 115.07 106 111.16 67194336 111.16 down down correct
SOXS.US Direxion Shares ETF Trust 20260824 0 49.14 52.81 49.13 50.75 46458770 50.75 up up correct
SOYB.US Teucrium Soybean 20260824 0 26.11 26.11 25.861 25.94 70234 25.94 down down correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20260824 0 25.12 25.165 25.09 25.15 962811 25.0605 up up correct
SPAX.US Tidal ETF Trust 20260824 0 8.33 8.84 8.19 8.43 1893700 8.43 up up correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20260824 0 28.43 28.47 28.42 28.45 1523200 28.3262 up up correct
SPCX.US Collaborative Investment Series Trust 20260824 0 134.355 138.33 133.1 135 60188379 135 up up correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20260824 0 42.21 42.21 42.07 42.167 1500 42.167 down down correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20260824 0 8.55 8.57 8.53 8.56 28938150 8.56 up up correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20260824 0 42.033 42.05 41.81 41.9 6885 41.7844 down down correct
SPDW.US SPDR Portfolio Developed World ex 20260824 0 51.86 51.91 51.65 51.8 1743622 51.8 down down correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20260824 0 52.07 52.08 51.86 52 705400 52 down down correct
SPEU.US SPDR Portfolio Europe ETF 20260824 0 57.21 57.43 57.205 57.295 21428 57.295 up up correct
SPFF.US Global X SuperIncome Preferred ETF 20260824 0 9.44 9.5 9.44 9.49 32585 9.4376 up up correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20260824 0 87.59 87.59 87.32 87.46 66885 87.46 down down correct
SPGP.US Invesco S&P 500 GARP ETF 20260824 0 127.59 128.2351 127.59 128.11 50834 128.11 up up correct
SPHB.US Invesco S&P 500 High Beta ETF 20260824 0 147.19 147.19 144.5 145.63 182600 145.63 down down correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20260824 0 53.16 53.59 53.1 53.49 592189 53.49 up down incorrect
SPHQ.US Invesco S&P 500 Quality ETF 20260824 0 85.54 85.925 85.2902 85.9 842507 85.9 up down incorrect
SPHY.US SPDR Series Trust 20260824 0 23.3 23.32 23.28 23.31 2543500 23.1699 up down incorrect
SPIB.US SPDR Series Trust 20260824 0 33.1 33.135 33.06 33.12 7493311 32.9911 up up correct
SPIP.US SPDR Series Trust 20260824 0 25.12 25.17 25.12 25.13 448300 25.13 up up correct
SPLB.US SPDR Series Trust 20260824 0 21.4 21.465 21.395 21.42 2327576 21.3183 up up correct
SPLV.US Invesco Exchange 20260824 0 75.38 76.02 75.38 76.01 3382100 76.01 up down incorrect
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20260824 0 22 22.04 22 22.02 2735000 21.9486 up up correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20260824 0 67.11 67.2 66.57 66.76 831000 66.76 down down correct
SPMO.US Invesco S&P 500 Momentum ETF 20260824 0 147.28 147.4036 144.925 146.14 1930915 146.14 down down correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20260824 0 15 15.14 14.85 14.91 681200 14.91 down down correct
SPRE.US Tidal ETF Trust 20260824 0 21.3 21.4 21.16 21.2945 75492 21.2278 down down correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20260824 0 29.93 29.95 29.93 29.94 2537635 29.8287 up up correct
SPSK.US Tidal ETF Trust 20260824 0 17.93 17.9499 17.91 17.94 296992 17.8882 up up correct
SPSM.US SPDR Series Trust 20260824 0 57.24 57.335 56.93 57.06 823857 57.06 down down correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20260824 0 28.08 28.12 28.08 28.1 3614223 28.0058 up down incorrect
SPTL.US SPDR Series Trust 20260824 0 25.2 25.315 25.2 25.23 6850132 25.1363 up down incorrect
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20260824 0 92.86 92.86 92.54 92.67 286837 92.67 down down correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20260824 0 28.95 28.97 28.95 28.97 797877 28.8771 up down incorrect
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20260824 0 49.94 49.94 49.755 49.9 29395 49.3011 down up incorrect
SPUS.US Tidal ETF Trust 20260824 0 58.48 58.57 58.01 58.08 401899 58.0541 down up incorrect
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20260824 0 223.55 223.63 222.2 222.98 13883 222.98 down up incorrect
SPVM.US Invesco Exchange 20260824 0 77.66 77.91 77.5 77.83 10202 77.83 up up correct
SPXE.US ProShares S&P 500 ex 20260824 0 82.23 82.23 82 82.1073 1291 82.1073 down down correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20260824 0 285.62 285.94 282.44 284.07 1379075 284.07 down down correct
SPXN.US ProShares S&P 500 ex 20260824 0 83.358 83.358 83.358 83.358 200 83.358
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20260824 0 24.86 25.12 24.82 24.99 14373360 24.99 up up correct
SPXT.US ProShares S&P 500 ex 20260824 0 112.16 112.82 112.16 112.7866 4389 112.7866 up up correct
SPXU.US ProShares UltraPro Short S&P500 20260824 0 34.85 35.215 34.79 35.02 5048198 35.02 up up correct
SPXV.US ProShares S&P 500 ex 20260824 0 83.299 83.299 83.299 83.299 109 83.299
SPY.US SPDR S&P 500 ETF Trust 20260824 0 764.78 765.22 762.08 763.47 32430891 763.47 down down correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20260824 0 46.455 46.48 46.36 46.4159 5942 46.4159 down down correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20260824 0 50.54 50.895 50.505 50.68 521500 50.68 up up correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20260824 0 119.92 119.93 118.95 119.34 1581700 119.34 down down correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20260824 0 63.58 63.7399 63.525 63.68 1205229 63.68 up up correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20260824 0 62.68 62.7687 62.48 62.58 25740 62.58 down down correct
SRLN.US SPDR Blackstone Senior Loan ETF 20260824 0 40.64 40.64 40.61 40.64 820413 40.3863
SRS.US ProShares Trust 20260824 0 38.19 38.73 38.18 38.18 10214 38.18 down down correct
SRTY.US ProShares Trust 20260824 0 21.645 22.12 21.615 21.98 1943410 21.98 up up correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20260824 0 31.6 31.6 31.05 31.45 919713 31.45 down down correct
SSG.US ProShares UltraShort Semiconductors 20260824 0 12.89 13.47 12.8 13.37 559500 13.37 up up correct
SSO.US ProShares Ultra S&P500 20260824 0 69.97 70.04 69.48 69.73 2872500 69.73 down down correct
SSPY.US Syntax ETF Trust 20260824 0 101.275 101.3501 101.275 101.3501 592 101.3501 up up correct
STIP.US iShares 0 20260824 0 100.87 100.9297 100.87 100.89 1313645 100.89 up down incorrect
STNC.US Stance Equity ESG Large Cap Core ETF 20260824 0 36.606 36.606 36.606 36.606 100 36.606
STPZ.US PIMCO 1 20260824 0 52.65 52.7061 52.65 52.7 33021 52.7 up up correct
SUB.US iShares Short 20260824 0 106.29 106.3597 106.27 106.34 1018063 106.112 up down incorrect
SUSA.US iShares MSCI USA ESG Select ETF 20260824 0 157.81 157.81 157.19 157.35 30807 157.35 down down correct
SVOL.US Simplify Volatility Premium ETF 20260824 0 16.44 16.58 16.44 16.52 417000 16.2393 up up correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20260824 0 33.285 33.315 33.26 33.295 7274 33.295 up up correct
SXQG.US 6 Meridian Quality Growth ETF 20260824 0 33.62 33.69 33.62 33.6735 18603 33.6735 up up correct
SZK.US ProShares UltraShort Consumer Goods 20260824 0 20.67 20.67 19.9584 19.9584 2391 19.9584 down down correct
TAAG.US Trend Aggregation Growth ETF 20260824 0 0.007 0.007 0.007 0.007 50031 0.007
TAGG.US TagLikeMe Corp 20260824 0 41.93 42 41.93 41.97 163600 41.8097 up down incorrect
TAGS.US Teucrium Commodity Trust 20260824 0 27.08 27.085 26.8 26.9936 24086 26.9936 down down correct
TAN.US Invesco Exchange 20260824 0 49 49 48.235 48.32 917186 48.32 down down correct
TAXF.US American Century Diversified Municipal Bond ETF 20260824 0 49.82 49.84 49.71 49.83 165300 49.83 up up correct
TBF.US ProShares Short 20+ Year Treasury 20260824 0 25.39 25.39 25.26 25.36 220700 25.36 down down correct
TBT.US ProShares UltraShort 20+ Year Treasury 20260824 0 38.1 38.11 37.7 38.03 351307 38.03 down down correct
TBUX.US T. Rowe Price Exchange 20260824 0 49.92 49.94 49.92 49.94 728614 49.768 up up correct
TBX.US ProShares Trust 20260824 0 28.8303 28.8303 28.8 28.8079 8917 28.8079 down down correct
TCHP.US T. Rowe Price Exchange 20260824 0 50.22 50.22 49.865 49.96 63300 49.96 down up incorrect
TDSB.US Exchange Listed Funds Trust 20260824 0 25.11 25.135 25.11 25.135 810 25.135 up up correct
TDSC.US Exchange Listed Funds Trust 20260824 0 28.61 28.67 28.61 28.67 1400 28.67 up up correct
TDTF.US FlexShares iBoxx 5 20260824 0 23.36 23.39 23.36 23.37 133700 23.37 up up correct
TDTT.US FlexShares Trust 20260824 0 23.59 23.6 23.58 23.59 176034 23.59
TDVG.US T. Rowe Price Exchange 20260824 0 50.1 50.3499 50.0662 50.28 37026 50.28 up up correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20260824 0 74.52 74.52 73.945 74.36 7400 74.36 down down correct
TECL.US Direxion Shares ETF Trust 20260824 0 189.32 190.1 180.565 184.21 763031 184.21 down down correct
TECS.US Direxion Shares ETF Trust 20260824 0 66.56 69.5411 66.48 68.29 296147 68.29 up up correct
TEQI.US T. Rowe Price Equity Income ETF 20260824 0 52.47 52.63 52.47 52.6099 16423 52.6099 up up correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20260824 0 44.87 44.94 44.84 44.841 657250 44.7048 down down correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20260824 0 50.63 50.63 50.62 50.62 1021800 50.4567 down down correct
TGRW.US T. Rowe Price Growth Stock ETF 20260824 0 46.7 46.815 46.686 46.686 800 46.686 down down correct
THD.US iShares MSCI Thailand ETF 20260824 0 73.83 73.96 73.47 73.47 32705 73.47 down down correct
THNQ.US Robo Global Artificial Intelligence ETF 20260824 0 90.02 90.36 88.417 88.879 20100 88.879 down down correct
TINT.US ProShares Trust 20260824 0 40.0999 40.0999 39.8206 39.8206 146 39.8206 down down correct
TINY.US ProShares Trust 20260824 0 76.59 76.775 75.74 76.37 3800 76.37 down down correct
TIP.US iShares TIPS Bond ETF 20260824 0 107.2 107.4 107.2 107.25 1485300 107.25 up up correct
TIPX.US SPDR Bloomberg Barclays 1 20260824 0 18.64 18.66 18.635 18.65 148077 18.65 up up correct
TIPZ.US PIMCO ETF Trust 20260824 0 51.2 51.22 51.18 51.21 4411 51.21 up up correct
TLH.US iShares Trust 20260824 0 97.06 97.41 97.04 97.14 848763 96.7677 up up correct
TLTD.US FlexShares Morningstar Developed Markets ex 20260824 0 104.64 104.8399 104.47 104.7608 2826 104.7608 up down incorrect
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20260824 0 75.99 75.99 75.83 75.96 1400 75.96 down down correct
TMF.US Direxion Shares ETF Trust 20260824 0 30.99 31.41 30.94 31.08 3960000 31.08 up down incorrect
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20260824 0 42.33 42.36 41.68 42.2 920694 42.2 down down correct
TNA.US Direxion Shares ETF Trust 20260824 0 72.82 72.94 71.28 71.67 3074800 71.67 down down correct
TOK.US iShares MSCI Kokusai ETF 20260824 0 154.5 154.5 154.41 154.44 800 154.44 down down correct
TOLZ.US ProShares Trust 20260824 0 58.91 59.23 58.83 59.18 16600 59.18 up up correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20260824 0 38.8 38.85 38.8 38.84 790979 38.6697 up up correct
TOTR.US T. Rowe Price Exchange 20260824 0 39.59 39.6387 39.5 39.5516 21118 39.3785 down down correct
TPAY.US Managed Portfolio Series 20260824 0 53.97 53.97 53.9436 53.9436 307 53.9436 down down correct
TPHD.US Timothy Plan High Dividend Stock ETF 20260824 0 43.5 43.6 43.35 43.53 20651 43.53 up down incorrect
TPIF.US Timothy Plan International ETF 20260824 0 38.91 38.91 38.769 38.88 33607 38.88 down up incorrect
TPOR.US Direxion Daily Transportation Bull 3X Shares 20260824 0 41.85 41.95 40.73 41.33 7854 41.33 down down correct
TPSC.US Timothy Plan US Small Cap Core ETF 20260824 0 48.53 48.53 48.1642 48.2307 24194 48.2307 down down correct
TPYP.US Tortoise North American Pipeline Fund 20260824 0 42.6 42.95 42.4 42.84 29600 42.84 up up correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20260824 0 37.05 37.155 37.05 37.1256 3369 37.1256 up down incorrect
TSPA.US T. Rowe Price US Equity Research ETF 20260824 0 48.17 48.18 47.99 48.06 389299 48.06 down down correct
TTT.US ProShares Trust 20260824 0 75.35 75.35 74.75 74.92 6100 74.92 down down correct
TWM.US ProShares UltraShort Russell2000 20260824 0 20.92 21.2299 20.91 21.13 381690 21.13 up up correct
TYD.US Direxion Daily 7 20260824 0 22.64 22.77 22.64 22.68 37700 22.68 up up correct
TYO.US Direxion Daily 7 20260824 0 14.69 14.6999 14.6252 14.69 13919 14.69
TZA.US Direxion Daily Small Cap Bear 3X Shares 20260824 0 38.41 39.225 38.3305 39.01 3531102 39.01 up down incorrect
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20260824 0 22.61 22.61 21.975 21.99 22300 21.99 down up incorrect
UBR.US ProShares Ultra MSCI Brazil Capped 20260824 0 29.47 30.16 29.47 30.0603 4390 30.0603 up up correct
UBT.US ProShares Trust 20260824 0 14.95 15.0734 14.95 14.97 48805 14.97 up up correct
UCC.US ProShares Trust 20260824 0 48.14 48.14 48.1081 48.1081 640 48.1081 down down correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20260824 0 36.891 36.891 36.891 36.891 100 36.891
UCO.US ProShares Ultra Bloomberg Crude Oil 20260824 0 44.8 44.86 43.46 44.13 2314700 44.13 down down correct
UCON.US First Trust Exchange 20260824 0 24.56 24.6099 24.5501 24.59 1631984 24.59 up up correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20260824 0 18.33 18.33 18.3 18.31 46661 18.31 down down correct
UDOW.US ProShares Trust 20260824 0 72.73 73.78 72.7 73.43 1233300 73.43 up up correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20260824 0 60.31 60.33 60.18 60.3063 4670 60.3063 down down correct
UGA.US United States Gasoline Fund LP 20260824 0 125.09 125.15 122.725 123.37 24454 123.37 down down correct
UGE.US ProShares Ultra Consumer Goods 20260824 0 19.79 20.375 19.79 20.375 15717 20.375 up up correct
UGL.US ProShares Trust II 20260824 0 58.46 58.66 57.27 57.91 4168282 57.91 down down correct
UITB.US VictoryShares USAA Core Intermediate 20260824 0 46.07 46.18 46.07 46.145 138500 46.145 up up correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20260824 0 77.76 77.85 77.755 77.85 16559 77.85 up up correct
UJB.US ProShares Ultra High Yield 20260824 0 78.72 78.93 78.72 78.93 28400 78.93 up up correct
ULE.US ProShares Trust II 20260824 0 12.88 12.88 12.855 12.855 994 12.855 down down correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20260824 0 40.4 40.4 40.371 40.385 26356 40.245 down up incorrect
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20260824 0 109.98 110.12 109.35 109.755 12200 109.755 down up incorrect
UMDD.US ProShares UltraPro MidCap400 20260824 0 35.75 35.75 35.201 35.41 7916 35.41 down up incorrect
UMI.US USCF Midstream Energy Income Fund 20260824 0 62.23 62.23 60.548 61.08 25400 60.623 down up incorrect
UNG.US United States Natural Gas Fund LP 20260824 0 10.3 10.3097 10.095 10.15 10193310 10.15 down down correct
UNL.US United States 12 Month Natural Gas Fund LP 20260824 0 5.88 5.8955 5.84 5.8617 29181 5.8617 down down correct
UPRO.US ProShares UltraPro S&P500 20260824 0 149.43 149.605 147.82 148.58 1812458 148.58 down up incorrect
UPV.US ProShares Ultra FTSE Europe 20260824 0 106.895 106.978 106.7 106.978 564 106.978 up down incorrect
UPW.US ProShares Ultra Utilities 20260824 0 21.24 21.52 20.96 21.49 38100 21.49 up down incorrect
URA.US Global X Funds 20260824 0 46.1 46.39 45.2 45.69 2655367 45.69 down down correct
URE.US ProShares Ultra Real Estate 20260824 0 72.08 72.0881 71.5 72.0881 1663 72.0881 up up correct
URNM.US North Shore Global Uranium Mining ETF 20260824 0 58.5 59.48 57.87 58.72 673558 58.72 up down incorrect
URTH.US iShares MSCI World ETF 20260824 0 208.71 208.71 208.04 208.48 201031 208.48 down down correct
URTY.US ProShares Trust 20260824 0 84.74 84.82 82.92 83.37 324600 83.37 down down correct
USAI.US Pacer American Energy Independence ETF 20260824 0 46.895 47.183 46.895 47.183 2200 47.0254 up up correct
USCI.US United States Commodity Index Funds Trust 20260824 0 105.89 105.89 104.77 105.0098 13566 105.0098 down down correct
USD.US ProShares Ultra Semiconductors 20260824 0 82.88 82.89 78.6 79.41 1117239 79.41 down down correct
USDU.US WisdomTree Trust 20260824 0 26.25 26.28 26.23 26.27 198939 26.27 up down incorrect
USFR.US WisdomTree Trust 20260824 0 50.5 50.5 50.49 50.49 3714689 50.3296 down up incorrect
USL.US United States 12 Month Oil Fund LP 20260824 0 52.51 52.51 51.83 52.2185 4770 52.2185 down up incorrect
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20260824 0 86.13 86.42 85.9 85.9 4683 85.9 down up incorrect
USO.US United States Oil Fund LP 20260824 0 133.5 133.74 131.15 132.21 3433400 132.21 down up incorrect
USRT.US iShares Core U.S. REIT ETF 20260824 0 67.31 67.695 67.01 67.53 358509 67.53 up down incorrect
USSG.US DBX ETF Trust 20260824 0 72.06 72.06 71.81 71.8472 46523 71.8472 down up incorrect
UST.US ProShares Ultra 7 20260824 0 41.22 41.29 41.16 41.2363 3039 41.2363 up up correct
USTB.US VictoryShares USAA Core Short 20260824 0 50.465 50.47 50.46 50.47 218123 50.47 up up correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20260824 0 109.79 110.16 109.485 109.75 45986 109.75 down down correct
UTES.US ETFis Series Trust I 20260824 0 74.06 74.395 73.6 74.15 206400 74.15 up up correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20260824 0 37.72 38.67 37.25 38.57 212962 38.57 up up correct
UUP.US Invesco DB US Dollar Index Trust 20260824 0 27.94 27.98 27.94 27.96 934100 27.96 up up correct
UWM.US ProShares Ultra Russell2000 20260824 0 66.14 66.18 65.24 65.54 206471 65.54 down up incorrect
UXI.US ProShares Ultra Industrials 20260824 0 58.42 58.64 58.42 58.5311 3983 58.5311 up down incorrect
UYG.US ProShares Ultra Financials 20260824 0 97.93 100.22 97.93 99.56 32646 99.56 up down incorrect
UYM.US ProShares Ultra Basic Materials 20260824 0 33.03 33.31 32.24 32.58 51400 32.58 down up incorrect
VALQ.US American Century ETF Trust 20260824 0 72.58 72.7694 72.57 72.7694 2427 72.7694 up down incorrect
VAW.US Vanguard Materials Index Fund ETF Shares 20260824 0 241.17 241.83 238.185 239.35 58205 239.35 down up incorrect
VB.US Vanguard Small 20260824 0 304.13 304.5 302.14 302.9 370161 302.9 down up incorrect
VBK.US Vanguard Small 20260824 0 356.89 358 353.6515 354.85 132631 354.85 down down correct
VBND.US ETF Series Solutions 20260824 0 42.877 42.91 42.86 42.89 11010 42.89 up up correct
VBR.US Vanguard Small 20260824 0 249.18 249.99 247.85 248.44 259900 248.44 down down correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20260824 0 27.3575 27.3575 27.3575 27.3575 570 27.3575
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20260824 0 397.93 399.5 397.13 397.58 46500 397.58 down down correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20260824 0 233.12 235.82 233.12 235.69 201590 235.69 up up correct
VDE.US Vanguard Energy Index Fund ETF Shares 20260824 0 178.5 179.49 176.33 177.87 345600 177.87 down down correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20260824 0 73.18 73.23 72.87 73.06 10570100 73.06 down down correct
VEGA.US AdvisorShares Trust 20260824 0 53.07 53.1 53.07 53.0747 3715 53.0747 up up correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20260824 0 46.83 47.23 46.4 46.601 41170 46.601 down down correct
VEGN.US US Vegan Climate ETF 20260824 0 76.55 76.555 76.2396 76.25 2436 76.25 down down correct
VEU.US Vanguard FTSE All 20260824 0 85.29 85.34 84.9329 85.21 1762048 85.21 down down correct
VFH.US Vanguard Financials Index Fund ETF Shares 20260824 0 141.2 142.74 141.08 142.21 1171327 142.21 up up correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20260824 0 92.55 92.73 92.48 92.61 1024000 92.61 up up correct
VGT.US Vanguard World Fund 20260824 0 117.68 117.9 115.91 116.42 3297400 116.42 down down correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20260824 0 327.67 327.86 325.095 327.49 232880 327.49 down down correct
VIDI.US ETF Series Solutions 20260824 0 40.3601 40.5199 40.35 40.42 4937 40.42 up up correct
VIG.US Vanguard Specialized Funds 20260824 0 243.95 244.655 243.5951 244.57 935231 244.57 up up correct
VIOG.US Vanguard S&P Small 20260824 0 149.26 149.29 148.68 149.01 17697 149.01 down up incorrect
VIOO.US Vanguard Admiral Funds 20260824 0 136.41 136.61 135.76 136.05 66200 136.05 down up incorrect
VIOV.US Vanguard S&P Small 20260824 0 118.7 119.13 118.1796 118.43 28380 118.43 down up incorrect
VIS.US Vanguard Industrials Index Fund ETF Shares 20260824 0 345.1 346.2739 341.925 342.79 154202 342.79 down up incorrect
VLU.US SPDR S&P 1500 Value Tilt ETF 20260824 0 247.95 248.44 247.89 248.4384 4592 248.4384 up down incorrect
VNLA.US Janus Henderson Short Duration Income ETF 20260824 0 48.94 48.95 48.94 48.94 281178 48.7506
VNQ.US Vanguard Specialized Funds 20260824 0 98.715 99.315 98.37 99.1 2531836 99.1 up down incorrect
VNSE.US Natixis ETF Trust II 20260824 0 41.6709 41.6709 41.6709 41.6709 18 41.6709
VO.US Vanguard Mid 20260824 0 82.82 82.94 82.55 82.8 1659377 82.8 down down correct
VOE.US Vanguard Mid 20260824 0 209.15 209.92 208.7 209.56 237410 209.56 up up correct
VOO.US Vanguard S&P 500 ETF 20260824 0 702.97 703.3899 700.53 701.83 7737474 701.83 down down correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20260824 0 83.25 83.29 82.59 82.88 1277522 82.88 down down correct
VOOV.US Vanguard Admiral Funds 20260824 0 229.17 229.8099 229.0741 229.51 62437 229.51 up up correct
VOT.US Vanguard Mid 20260824 0 303.29 303.29 301.61 302.19 104800 302.19 down down correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20260824 0 185.72 188.09 185.72 187.35 516535 187.35 up up correct
VPC.US ETFis Series Trust I 20260824 0 15.82 15.84 15.779 15.8309 4512 15.8309 up up correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20260824 0 114.41 114.45 113.3501 113.93 170159 113.93 down down correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20260824 0 185.55 187.04 184.77 186.88 302400 186.88 up up correct
VRAI.US Virtus Real Asset Income ETF 20260824 0 28.9 29.049 28.86 28.9935 2992 28.9935 up up correct
VRP.US Invesco Variable Rate Preferred ETF 20260824 0 24.12 24.13 24.065 24.09 449100 24.09 down down correct
VSLU.US ETF Opportunities Trust 20260824 0 48.79 48.885 48.79 48.8371 9684 48.8371 up up correct
VSS.US Vanguard FTSE All 20260824 0 159.81 159.81 158.9 158.95 757580 158.95 down down correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20260824 0 160.48 160.5 159.78 160.1 1824900 160.1 down down correct
VTEB.US Vanguard Tax 20260824 0 49.55 49.575 49.51 49.54 6417294 49.396 down down correct
VTI.US Vanguard Index Funds 20260824 0 377.92 378 376.4836 377.07 2966507 377.07 down down correct
VTV.US Vanguard Value Index Fund ETF Shares 20260824 0 226.3 226.825 225.87 226.7 1771728 226.7 up up correct
VUG.US Vanguard Growth Index Fund ETF Shares 20260824 0 87.31 87.35 86.65 86.93 4457395 86.93 down down correct
VUSE.US Vident Core U.S. Equity Fund 20260824 0 73.21 73.28 73.0637 73.2281 3386 73.2281 up up correct
VV.US Vanguard Large 20260824 0 352.31 352.37 351.07 351.65 228800 351.65 down down correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20260824 0 60.05 60.05 59.8 59.97 5320631 59.97 down down correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20260824 0 244.59 245.3921 242.96 243.43 295795 243.43 down down correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20260824 0 164.975 165.4751 164.71 165.09 1001558 165.09 up up correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20260824 0 42.47 42.99 42.365 42.55 22200 42.55 up up correct
WBIF.US Absolute Shares Trust 20260824 0 37.1695 37.1695 37.1695 37.1695 54 37.1695
WBIG.US WBI BullBear Yield 3000 ETF 20260824 0 27.21 27.21 27.09 27.1979 607 27.1641 down down correct
WBIL.US WBI BullBear Quality 3000 ETF 20260824 0 40.41 40.466 40.391 40.466 400 40.466 up up correct
WBIY.US WBI Power Factor High Dividend ETF 20260824 0 38.96 39.09 38.96 39.025 4600 39.025 up up correct
WDIV.US SPDR Index Shares Funds 20260824 0 85.21 85.4 85.21 85.3888 3669 85.3888 up up correct
WEAT.US Teucrium Wheat 20260824 0 25.74 25.74 25.325 25.48 790423 25.48 down down correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20260824 0 27.88 28.64 27.83 28.29 65566 28.29 up up correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20260824 0 15.06 15.09 14.7016 14.96 23970 14.96 down down correct
WIP.US SPDR FTSE International Government Inflation 20260824 0 39.94 39.94 39.85 39.905 50688 39.7828 down down correct
WLTH.US WLTH 20260824 0 9.24 9.48 9.199 9.37 1986000 9.37 up down incorrect
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20260824 0 45.62 45.62 45.62 45.62 100 45.62
WTMF.US WisdomTree Managed Futures Strategy Fund 20260824 0 41.8 41.84 41.73 41.82 16600 41.82 up down incorrect
WWJD.US Inspire International ESG ETF 20260824 0 41.27 41.3 41.03 41.28 30078 41.28 up up correct
XAR.US SPDR S&P Aerospace & Defense ETF 20260824 0 271.27 271.5 265 265.61 209079 265.61 down down correct
XBI.US SPDR S&P Biotech ETF 20260824 0 164.99 165.55 161.49 164.17 8527777 164.17 down down correct
XCEM.US Columbia EM Core ex 20260824 0 50.2 50.2 49.587 49.87 141400 49.87 down down correct
XCLR.US Global X S&P 500® Collar 95 20260824 0 27.84 27.8984 27.84 27.8984 245 27.8984 up up correct
XDIV.US Metaurus Equity Component Trust 20260824 0 31.24 31.24 31.08 31.17 19366 31.17 down down correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20260824 0 119.84 119.84 116.58 117.84 43782 117.84 down down correct
XHB.US SPDR S&P Homebuilders ETF 20260824 0 106.8 107.86 105.77 106.29 812300 106.29 down down correct
XHE.US SPDR Series Trust 20260824 0 96.6 96.6 95.45 95.95 47261 95.95 down down correct
XHS.US SPDR Series Trust 20260824 0 136.22 136.87 135.68 136.09 6021 136.09 down down correct
XITK.US SPDR Series Trust 20260824 0 196.92 197.3857 196.92 197.3857 613 197.3857 up up correct
XLB.US Materials Select Sector SPDR Fund 20260824 0 54.005 54.19 53.28 53.58 12839720 53.58 down down correct
XLC.US Communication Services Select Sector SPDR Fund 20260824 0 111.46 112.81 111.4 112.32 4133544 112.32 up up correct
XLE.US The Select Sector SPDR Trust 20260824 0 63.24 63.72 62.56 63.11 23010359 63.11 down down correct
XLF.US Financial Select Sector SPDR Fund 20260824 0 57.7 58.38 57.64 58.22 31462900 58.22 up down incorrect
XLG.US Invesco S&P 500 Top 50 ETF 20260824 0 62.02 62.07 61.66 61.82 573200 61.82 down down correct
XLI.US Industrial Select Sector SPDR Fund 20260824 0 180.09 180.3 178.355 179 5242909 179 down down correct
XLK.US Technology Select Sector SPDR Fund 20260824 0 181.68 181.8792 178.815 180.05 6544935 180.05 down down correct
XLP.US Consumer Staples Select Sector SPDR Fund 20260824 0 86.45 87.465 86.45 87.45 9108098 87.45 up up correct
XLRE.US The Real Estate Select Sector SPDR Fund 20260824 0 45.195 45.4 44.97 45.33 4020900 45.33 up up correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20260824 0 65.98 65.98 65.65 65.7825 38835 65.7825 down up incorrect
XLU.US The Select Sector SPDR Trust 20260824 0 42.87 43.26 42.7 43.22 20055689 43.22 up up correct
XLV.US Health Care Select Sector SPDR Fund 20260824 0 174.41 174.92 173.33 174.7 5930800 174.7 up up correct
XLY.US The Select Sector SPDR Trust 20260824 0 118.38 118.79 118.07 118.3 4662421 118.3 down down correct
XME.US SPDR Series Trust 20260824 0 120.38 121 117.27 117.87 2760664 117.87 down down correct
XMHQ.US Invesco S&P MidCap Quality ETF 20260824 0 118.88 118.96 118.36 118.71 277157 118.71 down down correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20260824 0 67.85 68.2703 67.85 68.1047 7658 68.1047 up up correct
XMMO.US Invesco S&P MidCap Momentum ETF 20260824 0 156.055 156.67 154.1 154.95 365501 154.95 down down correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20260824 0 74.84 75.005 74.203 74.3543 14408 74.3543 down down correct
XNTK.US SPDR NYSE Technology ETF 20260824 0 352.99 353.07 348.17 351.37 36963 351.37 down up incorrect
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20260824 0 187.92 189.41 184.31 186.24 2954500 186.24 down down correct
XPH.US SPDR Series Trust 20260824 0 72.6 72.82 71.6 72.68 110297 72.68 up up correct
XPND.US First Trust Exchange 20260824 0 38.575 38.82 37.1 38.82 4400 38.82 up up correct
XPP.US ProShares Ultra FTSE China 50 20260824 0 21.02 21.189 21.02 21.189 3368 21.189 up up correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20260824 0 17.25 17.28 17.2 17.2445 5446 17.2445 down down correct
XRT.US SPDR S&P Retail ETF 20260824 0 87.8 88.94 87.795 88.85 3645622 88.85 up down incorrect
XSD.US SPDR Series Trust 20260824 0 489.77 489.77 476.56 481.6 134200 481.6 down down correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20260824 0 53.05 53.4 53.05 53.14 4320 53.14 up up correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20260824 0 85.93 85.93 85.075 85.27 242428 85.27 down down correct
XSOE.US WisdomTree Emerging Markets ex 20260824 0 47.04 47.04 46.62 46.79 68753 46.79 down down correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20260824 0 70.07 70.41 69.9003 69.94 23378 69.94 down up incorrect
XSW.US SPDR S&P Software & Services ETF 20260824 0 201.07 202.71 201.07 201.34 95700 201.34 up up correct
XTL.US SPDR Series Trust 20260824 0 209.23 209.93 207.72 208.27 73300 208.27 down down correct
XTN.US SPDR S&P Transportation ETF 20260824 0 108.26 109 106.72 107.24 31256 107.24 down up incorrect
XYLD.US Global X Funds 20260824 0 41.26 41.36 41.22 41.29 524100 41.29 up down incorrect
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20260824 0 29.34 29.375 29.3 29.31 5671 29.31 down down correct
YANG.US Direxion Shares ETF Trust 20260824 0 28.66 28.8 28.23 28.35 641400 28.35 down down correct
YCL.US ProShares Ultra Yen 20260824 0 17.965 17.99 17.94 17.94 10402 17.94 down down correct
YCS.US ProShares UltraShort Yen 20260824 0 54.721 54.766 54.405 54.68 14528 54.68 down down correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20260824 0 29.31 29.77 29.17 29.6 861395 29.6 up up correct
YLD.US Principal Exchange 20260824 0 18.95 18.985 18.92 18.97 472016 18.8572 up up correct
YOLO.US AdvisorShares Trust 20260824 0 2.96 3.1 2.86 3.05 42400 3.05 up up correct
YXI.US ProShares Short FTSE China 50 20260824 0 21.8049 21.8049 21.8049 21.8049 10258 21.8049
YYY.US Amplify ETF Trust 20260824 0 11.42 11.42 11.34 11.38 416537 11.2604 down down correct
ZHDG.US ZEGA Buy and Hedge ETF 20260824 0 23.79 24.03 23.74 23.872 5000 23.872 up up correct
ZIG.US ETF Series Solutions 20260824 0 41.5472 41.5472 41.5472 41.5472 211 41.5472
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20260824 0 58.55 59.15 58.55 58.78 860200 58.78 up up correct
ZSL.US ProShares Trust II 20260824 0 21.35 22.09 21.2 21.74 3241300 21.74 up up correct

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