CollectAI

close-nyse_etfs

2026/08/26

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20260826 0 24.98 24.98 24.95 24.967 4000 24.967 down down correct
AAAU.US Goldman Sachs Physical Gold ETF 20260826 0 45.46 45.67 45.19 45.28 917200 45.28 down down correct
ABEQ.US Absolute Core Strategy ETF 20260826 0 39.3301 39.39 39.3301 39.3509 11681 39.3509 up up correct
ACES.US ALPS Clean Energy ETF 20260826 0 30.64 30.99 30.33 30.61 20300 30.61 down up incorrect
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20260826 0 49.58 49.58 49.36 49.47 17284 49.47 down down correct
ACVF.US ETF Opportunities Trust 20260826 0 55.6 55.715 55.51 55.655 4000 55.655 up up correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20260826 0 20 20.08 19.97 20.035 5700 20.035 up up correct
AFK.US VanEck Vectors Africa Index ETF 20260826 0 29.9 29.9 29.63 29.75 11200 29.75 down down correct
AFLG.US First Trust Active Factor Large Cap ETF 20260826 0 44.72 44.89 44.665 44.85 54900 44.85 up up correct
AFMC.US First Trust Active Factor Mid Cap ETF 20260826 0 41.15 41.44 41.15 41.33 26521 41.33 up up correct
AFSM.US First Trust Active Factor Small Cap ETF 20260826 0 40.65 40.7 40.555 40.5954 10424 40.5954 down down correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20260826 0 97.86 97.88 97.76 97.86 5930440 97.5214
AGGY.US WisdomTree Trust 20260826 0 42.78 42.79 42.74 42.79 107000 42.79 up up correct
AGOX.US Adaptive Growth Opportunities ETF 20260826 0 33.47 34.01 33.47 33.95 12300 33.95 up up correct
AGQ.US ProShares Trust II 20260826 0 87.26 88.31 85.61 87.13 1623300 87.13 down up incorrect
AGZ.US iShares Agency Bond ETF 20260826 0 108.535 108.78 108.535 108.75 11948 108.4396 up up correct
AHYB.US American Century ETF Trust 20260826 0 46.1 46.1 46.08 46.1 700 46.1
AIEQ.US AI Powered Equity ETF 20260826 0 50.56 50.81 50.55 50.724 2700 50.724 up up correct
ALTL.US Pacer Funds Trust 20260826 0 47.235 47.235 47.08 47.1236 2970 47.1236 down up incorrect
AMAX.US Starboard Investment Trust 20260826 0 7.68 7.7 7.6 7.62 131213 7.5458 down down correct
AMLP.US ALPS ETF Trust 20260826 0 54.57 55.5 54.53 55.48 1168100 55.48 up up correct
AMOM.US QRAFT AI 20260826 0 57.06 58.2 57.06 58.14 1400 58.14 up up correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20260826 0 23.7671 23.7671 23.7671 23.7671 10 23.4544
AMZA.US InfraCap MLP ETF 20260826 0 49.59 50.825 49.59 50.81 26800 50.81 up down incorrect
ANEW.US ProShares Trust 20260826 0 54.7336 54.7336 54.7336 54.7336 13 54.7336
AOA.US iShares Trust 20260826 0 99.24 99.32 98.97 99.14 130700 99.14 down down correct
AOK.US iShares Core Conservative Allocation ETF 20260826 0 41.46 41.46 41.38 41.43 90800 41.43 down down correct
AOM.US iShares Core Moderate Allocation ETF 20260826 0 49.98 49.98 49.84 49.87 119200 49.87 down down correct
AOR.US iShares Trust 20260826 0 70.07 70.08 69.89 69.99 343300 69.99 down down correct
ARB.US AltShares Trust 20260826 0 29.78 29.8 29.75 29.765 10000 29.765 down down correct
ARGT.US Global X Funds 20260826 0 94.91 95.76 94.33 94.46 111900 94.46 down up incorrect
ARKF.US ARK ETF Trust 20260826 0 46.27 46.535 45.98 46.2 132200 46.2 down down correct
ARKK.US ARK ETF Trust 20260826 0 85.475 86.37 85.05 85.78 3010300 85.78 up up correct
ARKW.US ARK Next Generation Internet ETF 20260826 0 154.04 155.9 154.04 155.02 31000 155.02 up up correct
ASEA.US Global X Funds 20260826 0 21.67 21.71 21.67 21.69 10000 21.69 up up correct
ASHR.US DBX ETF Trust 20260826 0 34.22 34.29 34.21 34.22 2930000 34.22
ASHS.US Xtrackers Harvest CSI 500 China 20260826 0 42.4 42.4 42.3 42.33 5500 42.33 down down correct
ATFV.US Alger 35 ETF 20260826 0 38.89 39.53 38.89 39.3403 45123 39.3403 up up correct
AUSF.US Global X Funds 20260826 0 52.05 52.41 52.05 52.25 48100 52.25 up down incorrect
AVDE.US American Century ETF Trust 20260826 0 94.66 94.82 94.295 94.36 1054900 94.36 down down correct
AVDV.US American Century ETF Trust 20260826 0 112.64 112.93 112.31 112.37 530800 112.37 down down correct
AVEM.US American Century ETF Trust 20260826 0 94.76 95.04 94.53 94.59 1624000 94.59 down down correct
AVES.US Avantis® Emerging Markets Value ETF 20260826 0 66.25 66.31 66.04 66.11 76200 66.11 down up incorrect
AVIG.US Avantis Core Fixed Income ETF 20260826 0 40.9 40.915 40.87 40.9 195000 40.9
AVIV.US Avantis International Large Cap 20260826 0 83.8 83.91 83.52 83.57 49427 83.57 down down correct
AVLV.US American Century ETF Trust 20260826 0 94.33 94.79 94.245 94.59 2716700 94.59 up up correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20260826 0 45.19 45.19 45.06 45.09 3200 45.09 down down correct
AVRE.US AVRE 20260826 0 48.53 48.624 48.32 48.34 43800 48.34 down up incorrect
AVSF.US American Century ETF Trust 20260826 0 46.4 46.4 46.37 46.4 29100 46.4
AVUS.US American Century ETF Trust 20260826 0 130.15 130.77 130.15 130.52 362300 130.52 up up correct
AVUV.US American Century ETF Trust 20260826 0 125.65 126.18 125.25 125.81 1015100 125.81 up up correct
AWAY.US ETFMG Travel Tech ETF 20260826 0 20.28 20.28 20.01 20.034 4000 20.034 down down correct
BAB.US Invesco Exchange 20260826 0 26.42 26.46 26.39 26.44 424600 26.44 up up correct
BAR.US GraniteShares Gold Trust 20260826 0 45.41 45.595 45.075 45.24 264000 45.24 down down correct
BATT.US Amplify ETF Trust 20260826 0 15.98 16.14 15.9 15.97 23500 15.97 down up incorrect
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20260826 0 56.04 56.04 54.665 55.15 37300 55.15 down down correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20260826 0 128.21 128.21 127.89 128.114 6400 128.114 down down correct
BBP.US ETFis Series Trust I 20260826 0 110.05 110.05 107.94 108.657 19600 108.657 down down correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20260826 0 91.3999 91.3999 91.21 91.3257 599 91.3257 down down correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20260826 0 37.68 38.11 37.68 38.01 91000 38.01 up up correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20260826 0 25 25.33 25 25.26 1121400 25.26 up up correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20260826 0 20.9501 21.08 20.9501 20.9706 467 20.9706 up up correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20260826 0 15.51 15.52 15.51 15.52 400 15.52 up up correct
BDRY.US ETF Managers Group Commodity Trust I 20260826 0 15.37 15.37 14.91 15.06 34400 15.06 down down correct
BEDZ.US AdvisorShares Hotel ETF 20260826 0 36.5541 36.5541 36.5541 36.5541 0 36.5541
BERZ.US MicroSectors™ Solactive FANG & Innovation 20260826 0 21.67 21.75 21.298 21.36 19300 21.36 down down correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20260826 0 19.7 19.717 19.56 19.574 7900 19.574 down down correct
BFOR.US Barron's 400 ETF 20260826 0 24.17 24.34 24.17 24.27 14400 24.27 up up correct
BIBL.US Northern Lights Fund Trust IV 20260826 0 55.62 56.33 55.52 56.33 16400 56.33 up up correct
BIGY.US ETF Series Solutions 20260826 0 52.36 52.43 52.33 52.3791 2130 52.3791 up up correct
BIL.US SPDR Bloomberg Barclays 1 20260826 0 91.62 91.63 91.62 91.63 7363500 91.3503 up up correct
BILS.US SPDR Series Trust 20260826 0 99.41 99.41 99.39 99.39 354802 99.0758 down down correct
BITO.US ProShares Bitcoin Strategy ETF 20260826 0 10.52 10.619 10.47 10.58 87665900 10.58 up up correct
BITQ.US Exchange Traded Concepts Trust 20260826 0 25.57 25.81 25.1 25.34 95400 25.34 down down correct
BIV.US Vanguard Intermediate 20260826 0 75.76 75.8003 75.7 75.77 829629 75.483 up up correct
BIZD.US VanEck Vectors BDC Income ETF 20260826 0 13.36 13.43 13.35 13.37 2512100 13.37 up up correct
BKAG.US BNY Mellon Core Bond ETF 20260826 0 41.46 41.503 41.43 41.47 98700 41.3288 up up correct
BKEM.US BNY Mellon ETF Trust 20260826 0 30.7 30.72 30.58 30.654 3800 30.654 down down correct
BKF.US iShares MSCI BRIC ETF 20260826 0 40.86 40.87 40.66 40.66 5500 40.66 down down correct
BKHY.US BNY Mellon High Yield Beta ETF 20260826 0 47.43 47.44 47.39 47.44 31300 47.1829 up up correct
BKIE.US BNY Mellon International Equity ETF 20260826 0 34.98 35.06 34.855 34.91 45900 34.91 down down correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20260826 0 48.84 49.045 48.8209 48.94 236691 48.94 up up correct
BKLN.US Invesco Exchange 20260826 0 20.52 20.55 20.5 20.53 6461800 20.53 up up correct
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20260826 0 41.38 41.38 41.255 41.305 17400 41.305 down down correct
BKSE.US BNY Mellon ETF Trust 20260826 0 44.63 44.865 44.63 44.7844 4410 44.7844 up up correct
BKUI.US BNY Mellon ETF Trust 20260826 0 49.73 49.73 49.71 49.725 21500 49.5661 down down correct
BLES.US Northern Lights Fund Trust IV 20260826 0 50.22 50.38 50.18 50.23 12300 50.23 up up correct
BLOK.US Amplify Transformational Data Sharing ETF 20260826 0 63.89 64.08 63.095 63.44 131800 63.44 down down correct
BLV.US Vanguard Long 20260826 0 66.67 66.71 66.55 66.71 231259 66.4271 up up correct
BMED.US BlackRock Future Health ETF 20260826 0 34.64 34.72 34.64 34.651 3500 34.651 up down incorrect
BNDC.US FlexShares Core Select Bond Fund 20260826 0 21.8299 21.84 21.8001 21.825 11145 21.825 down down correct
BNDD.US BNDD 20260826 0 96.34 96.826 96.33 96.826 400 96.5352 up up correct
BNKD.US MicroSectors U.S. Big Banks Index 20260826 0 27.13 27.13 27.13 27.13 192 27.13
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20260826 0 44.41 44.82 44.41 44.646 1700 44.646 up up correct
BNO.US United States Brent Oil Fund LP 20260826 0 50.04 51.64 50.04 50.54 1144600 50.54 up up correct
BOAT.US SonicShares Global Shipping ETF 20260826 0 48.58 49.334 47.8 47.95 79900 47.95 down down correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20260826 0 19.99 20.64 19.94 20.31 5541900 20.31 up up correct
BOND.US PIMCO Active Bond Exchange 20260826 0 91.025 91.05 90.89 90.95 416231 90.5477 down down correct
BOUT.US Innovator ETFs Trust 20260826 0 44.72 44.82 44.71 44.73 500 44.73 up up correct
BRF.US VanEck Vectors ETF Trust 20260826 0 15.89 15.9 15.89 15.89 2300 15.89
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20260826 0 95 95.505 93.71 93.74 41638 93.74 down up incorrect
BSV.US Vanguard Short 20260826 0 77.77 77.77 77.6523 77.7 1699992 77.4309 down down correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20260826 0 12.07 12.08 11.99 12.07 506300 12.07
BUL.US Pacer US Cash Cows Growth ETF 20260826 0 65.5 65.7 65.32 65.358 2500 65.358 down up incorrect
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20260826 0 35.29 36.11 35.15 35.94 191200 35.94 up up correct
BUZZ.US VanEck Vectors ETF Trust 20260826 0 36.5 36.68 36.37 36.47 8900 36.47 down down correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20260826 0 21.99 22.05 21.88 21.93 215309 21.8856 down down correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20260826 0 27.31 27.38 27.28 27.3215 75883 27.2717 up up correct
BYLD.US iShares Yield Optimized Bond ETF 20260826 0 22.38 22.42 22.37 22.41 46900 22.41 up down incorrect
BZQ.US ProShares Trust 20260826 0 20.99 21.28 20.9 21.27 6100 21.27 up down incorrect
CANE.US Teucrium Sugar 20260826 0 11.25 11.34 11.11 11.23 233100 11.23 down down correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20260826 0 33.61 33.63 33.44 33.454 15300 33.454 down down correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20260826 0 24.045 24.11 24 24.0451 3432 24.0186 up up correct
CBSE.US Listed Funds Trust 20260826 0 48.195 48.195 48.155 48.155 1000 48.155 down down correct
CCOR.US Core Alternative ETF 20260826 0 26.66 26.66 26.5 26.514 2600 26.514 down down correct
CEF.US Sprott Physical Gold and Silver Trust 20260826 0 47.2 47.8 46.68 46.86 397700 46.86 down down correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20260826 0 18.99 19.073 18.99 19.073 400 19.073 up down incorrect
CEW.US WisdomTree Emerging Currency Strategy Fund 20260826 0 20.01 20.01 19.93 19.94 11700 19.94 down down correct
CGW.US Invesco Exchange 20260826 0 65.75 65.96 65.57 65.74 12700 65.74 down down correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20260826 0 21.52 21.555 21.48 21.48 38900 21.48 down down correct
CHGX.US ETF Series Solutions 20260826 0 33.72 33.91 33.72 33.8642 4112 33.8642 up down incorrect
CHIQ.US Global X MSCI China Consumer Disc ETF 20260826 0 17.78 17.78 17.63 17.64 8300 17.64 down down correct
CLSM.US Cabana Target Leading Sector Moderate ETF 20260826 0 27.375 27.42 27.32 27.408 5100 27.408 up up correct
CMBS.US iShares Trust 20260826 0 48.37 48.57 48.37 48.4 21901 48.2522 up down incorrect
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20260826 0 61.81 62.43 61.81 62.175 74500 62.175 up up correct
CMF.US iShares Trust 20260826 0 56.57 56.57 56.44 56.49 421757 56.3454 down down correct
CNBS.US Amplify ETF Trust 20260826 0 28.755 29.36 28.3265 28.3265 4683 28.3265 down down correct
CNRG.US SPDR Kensho Clean Power ETF 20260826 0 89.57 89.91 88.54 89.38 8000 89.38 down down correct
CNXT.US VanEck Vectors ChinaAMC SME 20260826 0 48.87 48.93 48.71 48.71 42400 48.71 down down correct
COM.US Direxion Shares ETF Trust 20260826 0 34.73 35.11 34.73 34.96 207024 34.96 up up correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20260826 0 27.08 27.34 27.08 27.235 18200 27.235 up up correct
COPX.US Global X Copper Miners ETF 20260826 0 96.38 97.15 95.31 95.54 3252000 95.54 down down correct
CORN.US Teucrium Commodity Trust 20260826 0 19.65 20.085 19.635 20.03 934913 20.03 up up correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20260826 0 95.41 95.46 95.345 95.4581 51253 95.0661 up up correct
CPER.US United States Copper Index Fund LP 20260826 0 40.45 40.54 40.02 40.06 300800 40.06 down down correct
CQQQ.US Invesco China Technology ETF 20260826 0 48.11 48.36 48 48.1 264000 48.1 down up incorrect
CRAK.US VanEck Vectors ETF Trust 20260826 0 58.54 59.679 58.199 59.32 461900 59.32 up down incorrect
CRBN.US iShares Trust 20260826 0 259.56 259.9 258.985 259.08 3200 259.08 down down correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20260826 0 14.24 14.54 14.16 14.48 30500 14.48 up up correct
CSD.US Invesco S&P Spin 20260826 0 131.64 133.07 131.64 132.93 6900 132.93 up up correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20260826 0 32.81 32.945 32.62 32.945 400 32.945 up up correct
CURE.US Direxion Shares ETF Trust 20260826 0 144.72 145.25 141.79 142.35 40800 142.35 down up incorrect
CUT.US Invesco MSCI Global Timber ETF 20260826 0 30.47 30.47 30.34 30.34 500 30.34 down down correct
CVY.US Invesco Zacks Multi 20260826 0 30.61 30.71 30.61 30.67 1800 30.67 up up correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20260826 0 103.14 103.94 103.08 103.75 161316 103.5928 up up correct
CWEB.US Direxion Shares ETF Trust 20260826 0 21.49 21.77 21.34 21.34 247100 21.34 down down correct
CWI.US SPDR MSCI ACWI ex 20260826 0 41.64 41.74 41.44 41.53 133600 41.53 down down correct
CWS.US AdvisorShares Focused Equity ETF 20260826 0 73.15 73.171 72.99 73.171 3100 73.171 up up correct
CZA.US Invesco Zacks Mid 20260826 0 126.39 127.24 126.39 127.03 1200 127.03 up up correct
DAT.US ProShares Big Data Refiners ETF 20260826 0 49.1226 49.1226 49.1226 49.1226 169 49.1226
DBA.US Invesco DB Multi 20260826 0 28.28 28.66 28.28 28.59 1946400 28.59 up down incorrect
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20260826 0 48.73 48.78 48.54 48.65 14900 48.65 down down correct
DBB.US Invesco DB Multi 20260826 0 25.66 25.66 25.47 25.53 101400 25.53 down down correct
DBC.US Invesco DB Commodity Index Tracking Fund 20260826 0 30.33 30.72 30.27 30.5 918100 30.5 up up correct
DBE.US Invesco DB Energy Fund 20260826 0 31.24 32.13 31.24 31.7 34900 31.7 up up correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20260826 0 56.13 56.27 55.94 56.01 348000 56.01 down up incorrect
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20260826 0 39.32 39.37 39.24 39.34 15300 39.34 up up correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20260826 0 55.28 55.43 55.05 55.05 18100 55.05 down down correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20260826 0 63.83 63.975 63.594 63.594 2000 63.594 down up incorrect
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20260826 0 115.84 115.96 115.2 115.38 5600 115.38 down down correct
DBMF.US iM DBi Managed Futures Strategy ETF 20260826 0 31 31.15 31 31.08 1138300 31.08 up up correct
DBO.US Invesco DB Oil Fund 20260826 0 20.79 21.41 20.79 21.06 189000 21.06 up up correct
DBP.US Invesco DB Precious Metals Fund 20260826 0 106.22 106.58 105.6 105.89 5400 105.89 down down correct
DDM.US ProShares Ultra Dow30 20260826 0 68.23 68.38 67.71 67.95 48000 67.95 down up incorrect
DEED.US First Trust TCW Securitized Plus ETF 20260826 0 21.15 21.16 21.13 21.15 4200 21.15
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20260826 0 40.5381 40.5381 40.5381 40.5381 420 40.5381
DEEP.US Roundhill Acquirers Deep Value ETF 20260826 0 43.839 43.839 43.839 43.839 400 43.839
DEM.US WisdomTree Trust 20260826 0 55.56 55.69 55.44 55.5 459500 55.5 down down correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20260826 0 40.52 40.73 40.52 40.59 77800 40.59 up up correct
DEUS.US Xtrackers Russell US Multifactor ETF 20260826 0 68.075 68.21 68.07 68.146 4500 68.146 up up correct
DEW.US WisdomTree Global High Dividend Fund 20260826 0 73.27 73.44 73.27 73.29 6900 73.29 up up correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20260826 0 45.49 45.71 45.49 45.62 1504900 45.62 up up correct
DFAE.US Dimensional ETF Trust 20260826 0 39.79 39.86 39.66 39.69 894300 39.69 down down correct
DFAI.US Dimensional International Core Equity Market ETF 20260826 0 43.51 43.59 43.34 43.38 2447300 43.38 down down correct
DFAS.US Dimensional U.S. Small Cap ETF 20260826 0 82.56 83.055 82.45 82.77 329800 82.77 up up correct
DFAT.US Dimensional U.S. Targeted Value ETF 20260826 0 71.3 71.705 71.05 71.41 264500 71.41 up up correct
DFAU.US Dimensional US Core Equity Market ETF 20260826 0 52.925 53.135 52.899 53.05 438800 53.05 up up correct
DFCF.US Dimensional ETF Trust 20260826 0 41.67 41.7 41.643 41.7 1216100 41.7 up up correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20260826 0 78.34 78.34 77.91 77.91 1700 77.91 down down correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20260826 0 69.58 72.1 69.58 71.25 250400 71.25 up up correct
DFIP.US Dimensional ETF Trust 20260826 0 40.45 40.46 40.39 40.45 82200 40.45
DFIV.US DFIV 20260826 0 58.36 58.465 58.2 58.22 852500 58.22 down up incorrect
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20260826 0 113.96 114.11 113.68 114.06 25500 114.06 up up correct
DFNM.US Dimensional ETF Trust 20260826 0 47.62 47.63 47.585 47.6 136900 47.6 down down correct
DFSD.US Dimensional ETF Trust 20260826 0 47.37 47.39 47.35 47.36 540600 47.36 down down correct
DFUS.US Dimensional U.S. Equity ETF 20260826 0 83.51 83.809 83.45 83.67 372300 83.67 up up correct
DGP.US DB Gold Double Long ETN 20260826 0 167.2 170.87 167.2 168.64 242700 168.64 up up correct
DGRO.US iShares Core Dividend Growth ETF 20260826 0 79.67 79.98 79.655 79.76 1070700 79.76 up up correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20260826 0 64.23 64.37 64.03 64.05 21300 64.05 down down correct
DGT.US SPDR Series Trust 20260826 0 192.01 192.27 191.27 191.81 5600 191.81 down up incorrect
DGZ.US DB Gold Short ETN 20260826 0 5.1 5.2 5.04 5.04 1100 5.04 down up incorrect
DHS.US WisdomTree U.S. High Dividend Fund 20260826 0 119.12 119.61 118.9 119.27 37200 119.27 up up correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20260826 0 535.34 535.95 533.31 534.23 1761300 534.23 down down correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20260826 0 18.01 18.01 17.995 18.005 88815 17.9196 down down correct
DIG.US ProShares Ultra Oil & Gas 20260826 0 64.75 67.77 64.41 66.65 11600 66.65 up up correct
DIM.US WisdomTree International MidCap Dividend Fund 20260826 0 90.25 90.51 90.02 90.02 2400 90.02 down down correct
DIV.US Global X SuperDividend U.S. ETF 20260826 0 19.9 19.95 19.86 19.9 111700 19.9
DIVO.US Amplify ETF Trust 20260826 0 48.77 48.82 48.66 48.71 574400 48.5147 down down correct
DIVS.US SmartETFs Dividend Builder ETF 20260826 0 34.97 34.98 34.9 34.946 4200 34.946 down down correct
DIVZ.US Listed Funds Trust 20260826 0 38.94 38.94 38.81 38.81 25400 38.694 down down correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20260826 0 66.52 66.71 66.35 66.35 33800 66.35 down down correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20260826 0 49.69 50.32 49.69 50.16 26000 50.16 up up correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20260826 0 100.81 101.06 100.78 100.88 65800 100.88 up up correct
DLS.US WisdomTree International SmallCap Dividend Fund 20260826 0 89.56 89.56 89.2 89.29 11000 89.29 down down correct
DNL.US WisdomTree Global ex 20260826 0 46.76 46.86 46.54 46.54 34200 46.54 down down correct
DOG.US ProShares Short Dow30 20260826 0 21.25 21.34 21.24 21.3 1324500 21.3 up up correct
DOL.US WisdomTree International LargeCap Dividend Fund 20260826 0 77.49 77.61 77.22 77.24 8100 77.24 down down correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20260826 0 58.01 58.41 57.91 58.15 112900 58.15 up up correct
DOO.US WisdomTree International Dividend ex 20260826 0 61.53 61.72 60.23 60.23 205700 60.23 down down correct
DPST.US Direxion Shares ETF Trust 20260826 0 135.97 137.87 133.239 136.01 122000 136.01 up up correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20260826 0 37.77 37.97 35.57 36.27 1167125 36.27 down down correct
DRN.US Direxion Shares ETF Trust 20260826 0 11.26 11.33 11.04 11.07 1483500 11.07 down down correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20260826 0 17.62 17.91 17.47 17.87 87300 17.87 up up correct
DSI.US iShares MSCI KLD 400 Social ETF 20260826 0 146.11 146.82 146.06 146.44 160300 146.44 up up correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20260826 0 69.41 69.83 69.41 69.53 67200 69.53 up up correct
DSTX.US ETF Series Solutions 20260826 0 36.54 36.54 36.41 36.41 12100 36.41 down down correct
DTD.US WisdomTree U.S. Total Dividend Fund 20260826 0 97.24 97.56 97.24 97.39 11600 97.39 up up correct
DTEC.US ALPS Disruptive Technologies ETF 20260826 0 52.01 52.33 52.01 52.33 1400 52.33 up up correct
DTH.US WisdomTree International High Dividend Fund 20260826 0 59.06 59.06 58.71 58.71 25600 58.71 down down correct
DUG.US ProShares UltraShort Oil & Gas 20260826 0 15.78 15.85 15.04 15.33 107200 15.33 down down correct
DUSL.US Direxion Shares ETF Trust 20260826 0 91.43 94.77 91.43 94.1 13400 94.1 up up correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20260826 0 30.31 30.85 29.85 30.77 1904800 30.77 up up correct
DVYE.US iShares Inc. 20260826 0 35.28 35.34 35.17 35.17 58600 35.17 down down correct
DWM.US WisdomTree International Equity Fund 20260826 0 77.01 77.11 76.69 76.74 7400 76.74 down down correct
DWMF.US WisdomTree International Multifactor Fund 20260826 0 34.33 34.33 34.32 34.32 400 34.32 down down correct
DWX.US SPDR S&P International Dividend ETF 20260826 0 48.34 48.4 48.24 48.3 6600 48.3 down down correct
DXD.US ProShares Trust 20260826 0 16.49 16.61 16.44 16.54 1090500 16.54 up up correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20260826 0 178.55 179.29 178.26 178.29 166100 178.29 down down correct
DYLD.US Two Roads Shared Trust 20260826 0 22.24 22.3 22.1801 22.24 8920 22.24
DYNF.US BlackRock ETF Trust 20260826 0 68.94 69.245 68.93 69.13 1471900 69.13 up up correct
DZZ.US DB Gold Double Short ETN 20260826 0 1.66 1.66 1.66 1.66 200 1.66
EAGG.US iShares Trust 20260826 0 46.85 46.86 46.8 46.85 229592 46.6874
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20260826 0 33.73 33.73 33.62 33.639 5900 33.639 down down correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20260826 0 39.39 39.4 39.291 39.291 2400 39.291 down down correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20260826 0 21.28 21.289 21.25 21.26 207617 21.1529 down down correct
ECNS.US iShares Trust 20260826 0 29.4 29.4 29.33 29.36 4300 29.36 down down correct
ECON.US Columbia Emerging Markets Consumer ETF 20260826 0 35.69 35.69 35.5 35.52 3300 35.52 down up incorrect
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20260826 0 80.44 81.18 79.8 79.9 64900 79.9 down down correct
EDIV.US SPDR Index Shares Funds 20260826 0 42.14 42.28 42.1 42.15 176500 42.15 up up correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20260826 0 25.4 25.4 25.32 25.32 1800 25.32 down down correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20260826 0 46.29 46.416 46.15 46.245 9900 46.245 down down correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20260826 0 61.01 61.08 60.82 61.08 592100 61.08 up up correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20260826 0 14.46 14.59 14.36 14.56 81600 14.56 up up correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20260826 0 29.01 29.01 28.92 28.93 17700 28.93 down down correct
EEM.US iShares MSCI Emerging Markets ETF 20260826 0 67.36 67.55 67.14 67.17 14934200 67.17 down down correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20260826 0 22.34 22.38 22.16 22.22 45700 22.22 down up incorrect
EEMS.US iShares MSCI Emerging Markets Small 20260826 0 76.17 76.41 76.1 76.11 20300 76.11 down up incorrect
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20260826 0 53.055 53.14 53.055 53.0724 8067 53.0724 up down incorrect
EES.US WisdomTree U.S. SmallCap Earnings Fund 20260826 0 68.18 68.46 67.93 68.28 16300 68.28 up up correct
EET.US ProShares Ultra MSCI Emerging Markets 20260826 0 111.17 111.17 110.92 110.92 1300 110.92 down down correct
EEV.US ProShares Trust 20260826 0 10.63 10.73 10.63 10.7 6800 10.7 up up correct
EFA.US iShares MSCI EAFE ETF 20260826 0 108.68 108.82 108.15 108.27 5219100 108.27 down down correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20260826 0 56.27 56.27 55.97 56.0107 5052 56.0107 down down correct
EFIV.US SPDR S&P 500 ESG ETF 20260826 0 74.85 75.09 74.85 74.93 23090 74.93 up up correct
EFO.US ProShares Ultra MSCI EAFE 20260826 0 78.53 78.53 78.43 78.43 1200 78.43 down down correct
EFU.US ProShares UltraShort MSCI EAFE 20260826 0 6.76 6.76 6.72 6.72 800 6.72 down down correct
EFZ.US ProShares Short MSCI EAFE 20260826 0 22.15 22.25 22.15 22.25 2600 22.25 up up correct
EIDO.US iShares MSCI Indonesia ETF 20260826 0 12.52 12.55 12.5 12.5 905600 12.5 down down correct
EINC.US VanEck Vectors Energy Income ETF 20260826 0 118.88 121.86 118.88 121.83 5400 121.83 up up correct
EIRL.US iShares Trust 20260826 0 84.01 84.03 83.87 83.87 1100 83.87 down down correct
EIS.US iShares MSCI Israel ETF 20260826 0 123.45 123.82 122.8 123.71 12400 123.71 up up correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20260826 0 36.96 36.96 36.905 36.905 1200 36.905 down down correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20260826 0 31.467 31.467 31.31 31.383 27200 31.383 down down correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20260826 0 29.12 29.12 29.02 29.05 6200 29.05 down down correct
EMBD.US Global X Emerging Markets Bond ETF 20260826 0 23.67 23.7 23.641 23.68 32300 23.5674 up up correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20260826 0 25.039 25.05 25.02 25.05 30200 24.9363 up up correct
EMLC.US VanEck Vectors ETF Trust 20260826 0 25.84 25.86 25.82 25.83 2898154 25.6985 down down correct
EMLP.US First Trust North American Energy Infrastructure Fund 20260826 0 43.83 44.5 43.83 44.44 150400 44.44 up down incorrect
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20260826 0 38.41 38.5 38.32 38.4 17500 38.4 down up incorrect
EMNT.US EMNT 20260826 0 99.054 99.115 99.031 99.115 4900 98.7848 up up correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20260826 0 34.29 34.365 34.04 34.05 49500 34.05 down up incorrect
EMTY.US ProShares Trust 20260826 0 23.8 23.8 23.8 23.8 100 23.8
ENFR.US Alerian Energy Infrastructure ETF 20260826 0 39.13 40.1 39.03 40.01 54725 40.01 up up correct
EOCT.US Innovator ETFs Trust 20260826 0 35.14 35.14 35 35 2700 35 down up incorrect
EPHE.US iShares MSCI Philippines ETF 20260826 0 24.8 24.88 24.61 24.62 1082400 24.62 down up incorrect
EPI.US WisdomTree India Earnings Fund 20260826 0 43.27 43.32 43.1 43.16 347900 43.16 down up incorrect
EPOL.US iShares Trust 20260826 0 45 45.06 44.67 44.73 168600 44.73 down up incorrect
EPP.US iShares MSCI Pacific ex Japan ETF 20260826 0 58.23 58.27 57.95 57.98 103600 57.98 down down correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20260826 0 80.48 80.79 80.48 80.61 31000 80.61 up up correct
EPU.US iShares MSCI Peru ETF 20260826 0 94.73 95.21 94.17 94.29 28700 94.29 down down correct
EPV.US ProShares UltraShort FTSE Europe 20260826 0 16.62 16.76 16.55 16.76 3700 16.76 up down incorrect
EQAL.US Invesco Russell 1000 Equal Weight ETF 20260826 0 61.49 61.91 61.49 61.73 55100 61.73 up up correct
EQL.US ALPS Equal Sector Weight ETF 20260826 0 52.26 52.43 52.24 52.3 18200 52.3 up up correct
EQWL.US Invesco Exchange 20260826 0 134.75 135.11 134.72 134.88 64100 134.88 up up correct
ERTH.US Invesco Exchange 20260826 0 46.62 46.77 46.46 46.49 2700 46.49 down down correct
ERX.US Direxion Shares ETF Trust 20260826 0 100.26 105.25 99.5 103.62 287400 103.62 up down incorrect
ERY.US Direxion Daily Energy Bear 2X Shares 20260826 0 9.66 9.72 9.2 9.38 5814600 9.38 down down correct
ESBA.US Empire State Realty OP L.P 20260826 0 4.62 4.7 4.6 4.6 3761 4.6 down down correct
ETHO.US Etho Climate Leadership U.S. ETF 20260826 0 82.16 82.2 81.98 82.06 3100 82.06 down down correct
EUDG.US WisdomTree Trust 20260826 0 40.59 40.59 40.368 40.368 1100 40.368 down down correct
EUM.US ProShares Short MSCI Emerging Markets 20260826 0 15.66 15.76 15.65 15.76 48400 15.76 up up correct
EUO.US ProShares Trust II 20260826 0 29.71 29.73 29.69 29.7 2700 29.7 down down correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20260826 0 52.63 52.77 51.79 51.84 11200 51.84 down down correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20260826 0 117.7 118.64 117.7 118.4 33600 118.4 up down incorrect
EUSB.US iShares Trust 20260826 0 43 43 42.94 42.98 96413 42.8324 down up incorrect
EVNT.US EVNT 20260826 0 12.319 12.319 12.26 12.297 2000 12.297 down down correct
EVX.US VanEck Vectors ETF Trust 20260826 0 41.06 41.14 40.97 41.04 5500 41.04 down down correct
EWA.US iShares MSCI Australia ETF 20260826 0 30.23 30.31 30.12 30.15 2927500 30.15 down up incorrect
EWC.US iShares MSCI Canada ETF 20260826 0 62.4 62.71 62.21 62.23 1072300 62.23 down up incorrect
EWD.US iShares MSCI Sweden ETF 20260826 0 54.35 54.35 53.82 53.96 76400 53.96 down down correct
EWG.US iShares MSCI Germany ETF 20260826 0 44.48 44.62 44.26 44.32 584800 44.32 down down correct
EWH.US iShares Inc. 20260826 0 23.04 23.06 22.92 22.94 5920800 22.94 down down correct
EWI.US iShares MSCI Italy ETF 20260826 0 63.32 63.32 62.93 62.95 77200 62.95 down down correct
EWJ.US iShares MSCI Japan ETF 20260826 0 95.54 95.88 95.24 95.43 1811900 95.43 down up incorrect
EWK.US iShares MSCI Belgium ETF 20260826 0 27.77 27.81 27.75 27.77 6800 27.77
EWL.US iShares MSCI Switzerland ETF 20260826 0 64.53 64.54 64.16 64.19 219600 64.19 down down correct
EWM.US iShares MSCI Malaysia ETF 20260826 0 28.9 29.04 28.89 29 87800 29 up up correct
EWN.US iShares MSCI Netherlands ETF 20260826 0 69.29 69.52 68.95 69.02 119100 69.02 down up incorrect
EWO.US iShares MSCI Austria ETF 20260826 0 44.41 44.6 44.32 44.34 69000 44.34 down down correct
EWP.US iShares MSCI Spain ETF 20260826 0 63.44 63.44 62.8 62.88 148800 62.88 down down correct
EWQ.US iShares MSCI France ETF 20260826 0 47.05 47.06 46.77 46.85 196000 46.85 down down correct
EWS.US iShares MSCI Singapore ETF 20260826 0 34.21 34.23 34.07 34.17 737700 34.17 down down correct
EWT.US iShares MSCI Taiwan ETF 20260826 0 106.84 107.12 106.26 106.39 6437000 106.39 down down correct
EWU.US iShares MSCI United Kingdom ETF 20260826 0 49.18 49.24 48.85 48.86 518600 48.86 down down correct
EWV.US ProShares UltraShort MSCI Japan 20260826 0 16.7 16.78 16.7 16.78 700 16.78 up up correct
EWW.US iShares MSCI Mexico ETF 20260826 0 77.64 78.36 77.46 77.55 1024600 77.55 down down correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20260826 0 73.17 73.24 73.02 73.09 10500 73.09 down down correct
EWY.US iShares MSCI South Korea ETF 20260826 0 179.44 180.77 178.45 179.18 8224800 179.18 down down correct
EWZ.US iShares MSCI Brazil ETF 20260826 0 35.98 36.12 35.69 35.72 22088500 35.72 down down correct
EXI.US iShares Global Industrials ETF 20260826 0 201.15 202.62 201.15 202.01 36800 202.01 up up correct
EZA.US iShares MSCI South Africa ETF 20260826 0 71.74 72.26 71.5 71.68 49200 71.68 down down correct
EZJ.US ProShares Ultra MSCI Japan 20260826 0 67.33 67.33 66.8386 66.8386 1537 66.8386 down down correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20260826 0 76.34 77 76.34 76.81 10800 76.81 up up correct
FAN.US First Trust Global Wind Energy ETF 20260826 0 24.01 24.09 23.91 23.92 26200 23.92 down down correct
FAS.US Direxion Shares ETF Trust 20260826 0 184.67 185.72 182.59 184.48 219900 184.48 down down correct
FAZ.US Direxion Shares ETF Trust 20260826 0 30.83 31.19 30.64 30.83 566600 30.83
FBND.US Fidelity Total Bond ETF 20260826 0 45.13 45.2 45.08 45.12 1862339 44.9549 down down correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20260826 0 271.38 273.14 270.78 272.07 61700 272.07 up up correct
FCG.US First Trust Natural Gas ETF 20260826 0 30.26 30.89 30.16 30.6 535000 30.6 up up correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20260826 0 71.72 71.87 70.88 70.96 126100 70.96 down down correct
FCOR.US Fidelity Merrimack Street Trust 20260826 0 46.4561 46.51 46.4117 46.51 19825 46.3258 up up correct
FDD.US First Trust Exchange 20260826 0 20.6 20.63 20.53 20.54 87900 20.54 down down correct
FDHY.US Fidelity High Yield Factor ETF 20260826 0 49.25 49.28 49.2 49.28 79131 49.011 up down incorrect
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20260826 0 102.65 102.83 102.04 102.32 55300 102.32 down up incorrect
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20260826 0 53.28 53.56 53.22 53.42 582800 53.42 up up correct
FDLO.US Fidelity Low Volatility Factor ETF 20260826 0 72.81 73.07 72.81 72.977 26600 72.977 up down incorrect
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20260826 0 92.88 92.88 92.11 92.14 8200 92.14 down up incorrect
FDMO.US Fidelity Momentum Factor ETF 20260826 0 94.21 94.64 94.18 94.52 35300 94.52 up up correct
FDN.US First Trust Exchange 20260826 0 286.7 288.86 286.66 288.25 91500 288.25 up up correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20260826 0 69.4 69.64 69.3 69.332 10400 69.332 down down correct
FDVV.US Fidelity High Dividend ETF 20260826 0 63.25 63.36 63.11 63.21 499400 63.21 down down correct
FEDM.US FEDM 20260826 0 66.693 66.693 66.693 66.693 13 66.693
FEIG.US FEIG 20260826 0 40.18 40.22 40.18 40.21 4600 40.0411 up up correct
FENY.US Fidelity MSCI Energy Index ETF 20260826 0 34.1 34.92 34.05 34.61 690600 34.61 up up correct
FEUS.US FEUS 20260826 0 84.097 84.097 84.097 84.097 100 84.097
FEZ.US SPDR EURO STOXX 50 ETF 20260826 0 71.88 72.04 71.56 71.67 623500 71.67 down down correct
FFIU.US Fieldstone UVA Unconstrained Medium 20260826 0 21.525 21.525 21.52 21.52 300 21.52 down down correct
FFND.US Northern Lights Fund Trust II 20260826 0 33.25 33.41 33.25 33.356 9200 33.356 up up correct
FFTY.US Innovator ETFs Trust 20260826 0 36.65 37.02 36.65 36.92 8000 36.92 up up correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20260826 0 35.75 35.76 35.66 35.71 180000 35.71 down down correct
FHLC.US Fidelity MSCI Health Care Index ETF 20260826 0 84.72 84.8 84.23 84.32 126400 84.32 down up incorrect
FIDI.US Fidelity International High Dividend ETF 20260826 0 29.57 29.6 29.495 29.505 40900 29.505 down down correct
FIDU.US Fidelity Covington Trust 20260826 0 94.59 95.88 94.59 95.52 138000 95.52 up up correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20260826 0 4.25 4.35 4.14 4.22 16400 4.22 down down correct
FIGB.US Fidelity Investment Grade Bond ETF 20260826 0 42.49 42.5 42.44 42.47 42800 42.3239 down down correct
FISK.US Empire State Realty OP L.P 20260826 0 4.7 4.7 4.69 4.7 500 4.7
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20260826 0 25.34 25.36 25.3 25.36 87800 25.2685 up up correct
FITE.US SPDR S&P Kensho Future Security ETF 20260826 0 108.7 110.234 108.7 109.89 7600 109.89 up up correct
FIVA.US Fidelity International Value Factor ETF 20260826 0 40.34 40.34 40.108 40.13 57600 40.13 down down correct
FIW.US First Trust Exchange 20260826 0 110.6 111.55 110.33 111.25 22000 111.25 up up correct
FLAU.US Franklin FTSE Australia ETF 20260826 0 36.195 36.195 35.99 36.038 18300 36.038 down down correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20260826 0 36.62 36.689 36.575 36.62 4900 36.62
FLBR.US Franklin FTSE Brazil ETF 20260826 0 22.08 22.14 21.88 21.88 35000 21.88 down down correct
FLCA.US Franklin Templeton ETF Trust 20260826 0 55.62 55.928 55.49 55.49 324900 55.49 down up incorrect
FLCB.US Franklin Templeton ETF Trust 20260826 0 21.15 21.15 21.13 21.14 315100 21.0678 down down correct
FLCH.US Franklin FTSE China ETF 20260826 0 21.84 21.91 21.78 21.78 41500 21.78 down down correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20260826 0 21.079 21.1 21.06 21.095 31909 21.015 up up correct
FLEE.US Franklin FTSE Europe ETF 20260826 0 40.53 40.53 40.335 40.335 4700 40.335 down down correct
FLGB.US Franklin FTSE United Kingdom ETF 20260826 0 37.9 37.95 37.655 37.67 29900 37.67 down down correct
FLGR.US Franklin FTSE Germany ETF 20260826 0 34.61 34.61 34.46 34.53 1000 34.53 down down correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20260826 0 20.03 20.045 20.0201 20.03 77852 19.9681
FLIN.US Franklin FTSE India ETF 20260826 0 35.91 35.96 35.75 35.77 110800 35.77 down down correct
FLJH.US Franklin Templeton ETF Trust 20260826 0 45.96 46 45.85 45.86 10600 45.86 down up incorrect
FLJP.US Franklin FTSE Japan ETF 20260826 0 40.77 40.875 40.63 40.68 239100 40.68 down down correct
FLKR.US Franklin FTSE South Korea ETF 20260826 0 59.23 59.68 58.94 59.19 433700 59.19 down down correct
FLLA.US Franklin FTSE Latin America ETF 20260826 0 27.52 27.54 27.35 27.35 5700 27.35 down down correct
FLMB.US Franklin Liberty Federal Tax 20260826 0 23.43 23.43 23.36 23.3747 4741 23.297 down down correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20260826 0 24.67 24.67 24.57 24.59 564500 24.59 down down correct
FLMX.US Franklin FTSE Mexico ETF 20260826 0 37.58 37.84 37.56 37.589 6800 37.589 up up correct
FLRG.US Fidelity Covington Trust 20260826 0 42.57 42.57 42.5 42.5072 5726 42.5072 down down correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20260826 0 30.82 30.83 30.82 30.83 901052 30.7209 up up correct
FLRT.US Pacer Funds Trust 20260826 0 46.98 46.99 46.96 46.98 127100 46.647
FLSA.US Franklin FTSE Saudi Arabia ETF 20260826 0 34 34.06 34 34.03 700 34.03 up up correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20260826 0 28.375 28.48 28.35 28.46 49200 28.46 up down incorrect
FLSW.US Franklin FTSE Switzerland ETF 20260826 0 44.74 44.74 44.24 44.297 11300 44.297 down down correct
FLTB.US Fidelity Merrimack Street Trust 20260826 0 50.12 50.15 50.08 50.15 167343 49.9699 up up correct
FLTR.US VanEck Vectors ETF Trust 20260826 0 25.59 25.59 25.58 25.59 1314100 25.4993
FLTW.US Franklin FTSE Taiwan ETF 20260826 0 102.29 102.53 101.86 102.07 93800 102.07 down down correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20260826 0 25.04 25.04 25 25 187773 24.9197 down down correct
FLYT.US Direxion Flight to Safety Strategy ETF 20260826 0 5.5 5.58 5.305 5.33 79700 5.33 down down correct
FMAT.US Fidelity MSCI Materials Index ETF 20260826 0 61.46 62 61.46 61.51 43300 61.51 up down incorrect
FMF.US First Trust Managed Futures Strategy Fund 20260826 0 50.4514 50.51 50.21 50.2303 28858 50.2303 down down correct
FMNY.US First Trust Exchange 20260826 0 26.31 26.31 26.16 26.195 4100 26.195 down down correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20260826 0 12.97 12.97 12.913 12.913 49700 12.913 down up incorrect
FNCL.US Fidelity MSCI Financials Index ETF 20260826 0 82.89 83.03 82.74 82.82 339400 82.82 down up incorrect
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20260826 0 37.51 37.74 37.51 37.63 1265900 37.63 up down incorrect
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20260826 0 31.67 31.83 31.66 31.77 766000 31.77 up down incorrect
FNDC.US Schwab Fundamental International Small Company Index ETF 20260826 0 51.57 51.63 51.31 51.31 80100 51.31 down down correct
FNDE.US Schwab Strategic Trust 20260826 0 42.03 42.07 41.91 41.91 1600800 41.91 down down correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20260826 0 55.85 55.95 55.65 55.65 1661000 55.65 down down correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20260826 0 32.44 32.64 32.44 32.59 1900000 32.59 up up correct
FNGD.US MicroSectors FANG+ Index 20260826 0 28.19 28.4 27.67 27.92 243100 27.92 down down correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20260826 0 255 258.45 254.75 257.2163 9555 257.2163 up down incorrect
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20260826 0 145.63 147.31 145.63 147.135 2900 147.135 up up correct
FNGS.US MicroSectors FANG+ ETN 20260826 0 78.94 79.29 78.58 79.06 14500 79.06 up up correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20260826 0 31.185 31.73 30.84 31.46 2941590 31.46 up up correct
FORH.US ETF Opportunities Trust 20260826 0 24.8961 24.8961 24.8961 24.8961 73 24.8961
FPE.US First Trust Preferred Securities and Income ETF 20260826 0 17.7 17.71 17.67 17.68 1132800 17.68 down down correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20260826 0 19.08 19.1 19.08 19.09 139900 19.09 up up correct
FPX.US First Trust US Equity Opportunities ETF 20260826 0 181.06 183.53 181.06 183.23 19700 183.23 up up correct
FQAL.US Fidelity Quality Factor ETF 20260826 0 84.52 84.79 84.52 84.68 13900 84.68 up up correct
FREL.US Fidelity Covington Trust 20260826 0 30.13 30.175 29.915 29.935 192100 29.935 down down correct
FRI.US First Trust S&P REIT Index Fund 20260826 0 32.29 32.29 32.11 32.11 18700 32.11 down up incorrect
FRTY.US Alger Mid Cap 40 ETF 20260826 0 23.26 23.31 23.2299 23.27 9979 23.27 up up correct
FSEC.US Fidelity Investment Grade Securitized ETF 20260826 0 43.48 43.6 43.48 43.56 253500 43.4239 up up correct
FSIG.US First Trust Exchange 20260826 0 18.8 18.8 18.79 18.8 186307 18.8
FSMB.US First Trust Short Duration Managed Municipal ETF 20260826 0 19.91 19.91 19.86 19.88 121569 19.88 down down correct
FSMD.US Fidelity Covington Trust 20260826 0 51.63 51.99 51.63 51.9 91600 51.9 up up correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20260826 0 54.49 54.49 54.19 54.19 96200 54.19 down down correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20260826 0 278.93 282.47 278.93 281.66 214900 281.66 up up correct
FTSD.US Franklin ETF Trust 20260826 0 90.29 90.29 90.17 90.1965 12583 89.8994 down down correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20260826 0 20.03 20.05 20.03 20.04 18132 20.04 up up correct
FUTY.US Fidelity MSCI Utilities Index ETF 20260826 0 55.98 56.44 55.93 56.15 235500 56.15 up up correct
FVAL.US Fidelity Value Factor ETF 20260826 0 82.36 82.56 82.2 82.3 25600 82.3 down up incorrect
FVD.US First Trust Value Line Dividend Index Fund 20260826 0 50.86 51.18 50.85 50.99 619000 50.99 up up correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20260826 0 71.08 71.08 70.99 71.0401 3410 70.947 down down correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20260826 0 130.86 130.86 130.69 130.7526 4171 130.5245 down up incorrect
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20260826 0 70.46 70.5161 70.335 70.46 115039 70.453
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20260826 0 69.93 70.08 69.74 69.76 4400 69.76 down down correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20260826 0 107.63 107.63 107.505 107.6 49883 107.5163 down down correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20260826 0 109.54 109.54 109.31 109.4 18900 109.4 down down correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20260826 0 66.6 66.6 66.09 66.09 15800 66.09 down down correct
FXH.US First Trust Health Care AlphaDEX Fund 20260826 0 134.75 135.82 134.67 135.09 21100 135.09 up up correct
FXI.US iShares Trust 20260826 0 35.64 35.72 35.53 35.55 7523200 35.55 down down correct
FXL.US First Trust Technology AlphaDEX Fund 20260826 0 210.28 213.85 210.28 213.55 39800 213.55 up up correct
FXN.US First Trust Energy AlphaDEX Fund 20260826 0 22.77 23.33 22.73 23.16 385600 23.16 up up correct
FXO.US First Trust Financials AlphaDEX Fund 20260826 0 66.39 66.54 66.37 66.37 32600 66.37 down down correct
FXP.US ProShares UltraShort FTSE China 50 20260826 0 20.25 20.25 20.02 20.02 2100 20.02 down down correct
FXU.US First Trust Utilities AlphaDEX Fund 20260826 0 47.97 48.35 47.97 48.19 110600 48.19 up up correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20260826 0 57.59 57.59 57.5 57.55 714900 57.55 down down correct
FXZ.US First Trust Exchange 20260826 0 87 87.71 86.87 87.13 18700 87.13 up down incorrect
GAL.US SPDR SSgA Global Allocation ETF 20260826 0 53.79 54 53.79 53.93 7300 53.93 up up correct
GAMR.US ETF Managers Trust 20260826 0 96.86 96.86 96.292 96.292 600 96.292 down down correct
GBIL.US Goldman Sachs Access Treasury 0 20260826 0 100.14 100.15 100.14 100.15 365103 99.8454 up up correct
GBUG.US iPath Gold ETN 20260826 0 53.92 53.92 53.112 53.36 47100 53.36 down down correct
GCC.US WisdomTree Continuous Commodity Index Fund 20260826 0 25.93 26.15 25.93 26.08 61500 26.08 up up correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20260826 0 40.682 40.71 40.6501 40.71 88790 40.5705 up up correct
GDMA.US Alpha Architect ETF Trust 20260826 0 42.71 42.71 42.5 42.52 17600 42.52 down down correct
GDOC.US Goldman Sachs ETF Trust 20260826 0 38.23 38.33 38.215 38.2154 1239 38.2154 down down correct
GDX.US VanEck Vectors Gold Miners ETF 20260826 0 103.37 104.16 102.31 102.42 23884500 102.42 down down correct
GDXD.US MicroSectors Gold Miners 20260826 0 15.24 15.55 14.86 15.51 4639700 15.51 up up correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20260826 0 133.35 134.8 132.7 132.86 4434700 132.86 down up incorrect
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20260826 0 186.24 192 182 182.4 1171300 182.4 down up incorrect
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20260826 0 51.36 51.48 51.19 51.26 77000 51.26 down up incorrect
GGRW.US Gabelli ETFs Trust 20260826 0 37.445 37.445 37.445 37.445 16 37.445
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20260826 0 44.69 44.71 44.68 44.7 3349 44.4575 up up correct
GIGB.US Goldman Sachs ETF Trust 20260826 0 45.13 45.18 45.1099 45.18 49301 44.9955 up up correct
GII.US SPDR S&P Global Infrastructure ETF 20260826 0 74.92 75.41 74.92 75.37 11509 75.37 up up correct
GINN.US Goldman Sachs Innovate Equity ETF 20260826 0 82.5 82.7 82.37 82.65 41200 82.65 up up correct
GLD.US SPDR Gold Trust 20260826 0 423 424.95 420.31 421.32 9816500 421.32 down down correct
GLDM.US World Gold Trust 20260826 0 91.25 91.675 90.67 90.9 8024700 90.9 down down correct
GLIN.US VanEck Vectors ETF Trust 20260826 0 46.515 46.515 46.2 46.22 3712 46.22 down down correct
GLL.US ProShares Trust II 20260826 0 20.32 20.56 20.13 20.46 2531300 20.46 up down incorrect
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20260826 0 39.8 40.01 39.78 39.85 17500 39.85 up down incorrect
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20260826 0 208.09 208.75 206.31 207.46 57600 207.46 down up incorrect
GMF.US SPDR S&P Emerging Asia Pacific ETF 20260826 0 156.5 157.03 156.24 156.38 10300 156.38 down up incorrect
GNR.US SPDR S&P Global Natural Resources ETF 20260826 0 78.49 78.98 78.34 78.34 123500 78.34 down down correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20260826 0 50.39 50.975 50.32 50.4 22400 50.4 up up correct
GOEX.US Global X Funds 20260826 0 96.07 96.71 95.34 95.5 24900 95.5 down down correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20260826 0 64.85 64.85 64.59 64.62 13100 64.62 down down correct
GREK.US Global X MSCI Greece ETF 20260826 0 85.67 85.9 85.13 85.41 27600 85.41 down up incorrect
GRN.US iPath Series B Carbon ETN 20260826 0 33.04 33.04 33.04 33.04 100 33.04
GRNB.US VanEck Vectors ETF Trust 20260826 0 23.9 23.95 23.8801 23.9 20498 23.8092
GSEU.US Goldman Sachs ETF Trust 20260826 0 50.79 50.8242 50.5615 50.5615 3964 50.5615 down down correct
GSG.US iShares S&P GSCI Commodity 20260826 0 32.72 33.25 32.68 33.01 1613800 33.01 up up correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20260826 0 48.4 48.47 48.185 48.23 299800 48.23 down down correct
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20260826 0 54.765 54.765 54.63 54.63 2800 54.63 down down correct
GSLC.US Goldman Sachs ETF Trust 20260826 0 146.11 146.69 146.091 146.42 177700 146.42 up up correct
GSPY.US Gotham Enhanced 500 ETF 20260826 0 42.37 42.49 42.37 42.466 1700 42.466 up up correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20260826 0 90.77 91.147 90.68 90.96 21800 90.96 up up correct
GSY.US Invesco Ultra Short Duration ETF 20260826 0 50.14 50.14 50.12 50.13 619800 50.13 down down correct
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20260826 0 56.91 57.45 56.74 57.38 16200 57.38 up down incorrect
GTO.US Invesco Total Return Bond ETF 20260826 0 46.23 46.24 46.2 46.24 264200 46.24 up down incorrect
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20260826 0 56.55 56.85 56.35 56.38 287400 56.38 down up incorrect
GURU.US Global X Guru Index ETF 20260826 0 70.68 70.88 70.68 70.88 500 70.88 up up correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20260826 0 41.37 43.885 41.07 43.01 639300 43.01 up up correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20260826 0 172.95 173.2 172.71 172.986 5700 172.986 up up correct
GWX.US SPDR S&P International Small Cap ETF 20260826 0 46.86 46.86 46.49 46.71 39500 46.71 down down correct
GXC.US SPDR Index Shares Funds 20260826 0 90.94 91 90.72 91 11100 91 up up correct
GYLD.US Arrow Dow Jones Global Yield ETF 20260826 0 14.25 14.54 14.17 14.37 20300 14.37 up up correct
HACK.US ETF Series Solutions 20260826 0 106.88 110.151 106.5 109.61 187200 109.61 up up correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20260826 0 36.234 36.234 36.234 36.234 400 36.234
HAP.US VanEck Vectors Natural Resources ETF 20260826 0 76.91 77.35 76.82 76.83 12300 76.83 down down correct
HAUZ.US DBX ETF Trust 20260826 0 22.98 23.11 22.89 22.9 163900 22.9 down down correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20260826 0 46.22 46.35 46.13 46.186 15200 46.186 down down correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20260826 0 34.44 34.483 34.3 34.31 106600 34.31 down down correct
HDG.US ProShares Hedge Replication ETF 20260826 0 54.82 54.92 54.82 54.9 800 54.9 up up correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20260826 0 14 14.05 13.99 14.04 8900 14.04 up up correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20260826 0 18.0401 18.38 18.0401 18.1576 894 18.1576 up up correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20260826 0 39.15 39.15 38.85 38.917 3100 38.917 down down correct
HDV.US iShares Core High Dividend ETF 20260826 0 29.73 29.9 29.73 29.74 3671900 29.74 up up correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20260826 0 57.85 57.96 57.49 57.64 27400 57.64 down up incorrect
HEQT.US Simplify Exchange Traded Funds 20260826 0 34.3 34.35 34.26 34.33 18800 34.33 up up correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20260826 0 64.6 64.9 64.48 64.63 402700 64.63 up down incorrect
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20260826 0 50 50.03 49.762 49.83 30000 49.83 down up incorrect
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20260826 0 38.38 38.479 38.24 38.27 475800 38.27 down down correct
HHH.US ETF Managers Trust 20260826 0 67.13 67.5 65.55 65.66 310400 65.66 down down correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20260826 0 106.85 109.04 106.67 108.67 18200 108.67 up down incorrect
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20260826 0 18.83 18.83 18.4 18.48 88600 18.48 down up incorrect
HIPS.US GraniteShares HIPS US High Income ETF 20260826 0 11.86 11.899 11.84 11.88 43400 11.772 up up correct
HMOP.US Hartford Municipal Opportunities ETF 20260826 0 38.75 38.75 38.59 38.63 72750 38.5209 down down correct
HOLD.US AdvisorShares Trust 20260826 0 32.112 32.112 32.112 32.112 100 32.112
HOMZ.US ETF Series Solutions 20260826 0 46.11 46.11 45.939 45.939 1100 45.939 down up incorrect
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20260826 0 44.2 44.2 44.0701 44.13 26501 44.13 down down correct
HTAB.US Hartford Exchange 20260826 0 18.92 18.92 18.86 18.87 38400 18.8134 down up incorrect
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20260826 0 43.58 43.58 43.235 43.439 2600 43.439 down down correct
HTRB.US Hartford Total Return Bond ETF 20260826 0 33.42 33.4446 33.385 33.44 646747 33.3225 up up correct
HTUS.US Exchange Traded Concepts Trust 20260826 0 45.61 45.67 45.55 45.61 8100 45.61
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20260826 0 41.01 41.31 41.01 41.25 725300 41.25 up up correct
HYBB.US iShares BB Rated Corporate Bond ETF 20260826 0 46.65 46.68 46.626 46.66 16000 46.4093 up up correct
HYDW.US DBX ETF Trust 20260826 0 46.82 46.87 46.8 46.867 5000 46.6498 up up correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20260826 0 20.11 20.11 20.05 20.1 73150 19.9836 down down correct
HYG.US iShares Trust 20260826 0 79.86 79.91 79.78 79.9 28585029 79.4645 up up correct
HYGH.US iShares U.S. ETF Trust 20260826 0 86.71 86.885 86.64 86.87 34600 86.87 up up correct
HYGV.US FlexShares Trust 20260826 0 40.28 40.3 40.245 40.28 53000 40.038
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20260826 0 36.44 36.46 36.4 36.44 536065 36.2471
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20260826 0 24.86 24.9003 24.79 24.8 1141644 24.7032 down down correct
HYS.US PIMCO 0 20260826 0 93.07 93.1855 92.96 93.11 125788 92.6195 up up correct
HYTR.US CP High Yield Trend ETF 20260826 0 21.32 21.327 21.3 21.327 32200 21.327 up up correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20260826 0 41.475 41.48 41.43 41.448 2735 41.1866 down down correct
IAI.US iShares U.S. Broker 20260826 0 195.73 195.73 194.16 194.96 43100 194.96 down down correct
IAK.US iShares U.S. Insurance ETF 20260826 0 145.92 146.51 145.77 146.22 39200 146.22 up up correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20260826 0 34.32 34.32 34.189 34.189 1200 34.189 down down correct
IAT.US iShares U.S. Regional Banks ETF 20260826 0 62.47 62.93 62.19 62.67 152400 62.67 up up correct
IAU.US iShares Gold Trust 20260826 0 86.68 87.1 86.16 86.37 4005200 86.37 down down correct
IAUM.US iShares® Gold Trust Micro 20260826 0 45.94 46.16 45.675 45.79 2396400 45.79 down down correct
IBD.US Northern Lights Fund Trust IV 20260826 0 23.69 23.69 23.585 23.638 76900 23.638 down down correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20260826 0 24.23 24.23 24.22 24.23 537783 24.1514
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20260826 0 24.2 24.215 24.1951 24.21 398753 24.125 up up correct
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20260826 0 25.22 25.22 25.2016 25.21 449278 25.1165 down down correct
IBDU.US iShares Trust 20260826 0 23.08 23.1 23.07 23.1 447000 23.0088 up up correct
IBDV.US iShares Trust 20260826 0 21.64 21.66 21.64 21.66 437400 21.5765 up up correct
IBDW.US iShares Trust 20260826 0 20.66 20.68 20.65 20.67 505861 20.5865 up down incorrect
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20260826 0 31.37 31.37 31.05 31.33 53069 31.2538 down up incorrect
IBUY.US Amplify Online Retail ETF 20260826 0 74.37 74.37 73.844 73.844 1700 73.844 down down correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20260826 0 93.69 93.86 93.295 93.34 1016800 93.34 down down correct
IDHQ.US Invesco S&P International Developed Quality ETF 20260826 0 46.3 46.3 46 46.02 108100 46.02 down down correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20260826 0 36.35 36.35 36.18 36.24 7900 36.24 down down correct
IDMO.US Invesco S&P International Developed Momentum ETF 20260826 0 63.38 63.5 63.07 63.15 225820 63.15 down down correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20260826 0 41.07 41.07 40.58 40.63 184100 40.63 down down correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20260826 0 44.8 44.94 44.57 44.57 27300 44.57 down up incorrect
IDRV.US iShares Trust 20260826 0 36.69 36.801 36.46 36.588 19400 36.588 down down correct
IDU.US iShares U.S. Utilities ETF 20260826 0 110.15 110.92 110.15 110.49 55000 110.49 up up correct
IDX.US VanEck Vectors Indonesia Index ETF 20260826 0 11.5 11.51 11.42 11.42 21800 11.42 down down correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20260826 0 82 82.27 81.82 81.85 8005300 81.85 down down correct
IEUR.US iShares Core MSCI Europe ETF 20260826 0 78.75 78.904 78.33 78.5 2218600 78.5 down down correct
IEV.US iShares Trust 20260826 0 76.27 76.32 75.81 75.85 151600 75.85 down down correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20260826 0 28.77 29.21 28.53 29.05 123800 29.05 up up correct
IFED.US IFED 20260826 0 46.89 47.09 46.89 47.059 1300 47.059 up up correct
IG.US Principal Exchange 20260826 0 20.27 20.285 20.26 20.28 9229 20.28 up up correct
IGBH.US iShares Interest Rate Hedged Long 20260826 0 24.56 24.58 24.56 24.575 54200 24.575 up up correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20260826 0 48.37 48.42 48.29 48.41 1169182 48.1893 up up correct
IGM.US iShares Expanded Tech Sector ETF 20260826 0 157.36 158.9 157.35 158.64 184400 158.64 up up correct
IHAK.US iShares Cybersecurity and Tech ETF 20260826 0 60.89 62.37 60.65 62.14 205100 62.14 up down incorrect
IHDG.US WisdomTree Trust 20260826 0 53.73 53.804 53.46 53.49 85600 53.49 down up incorrect
IHE.US iShares U.S. Pharmaceuticals ETF 20260826 0 107.24 107.24 105.88 105.93 96800 105.93 down up incorrect
IHF.US iShares U.S. Healthcare Providers ETF 20260826 0 56.87 57.91 56.87 57.41 646100 57.41 up up correct
IHI.US iShares U.S. Medical Devices ETF 20260826 0 55.29 55.75 55.19 55.39 1639300 55.39 up up correct
IHY.US VanEck Vectors International High Yield Bond ETF 20260826 0 21.77 21.8 21.7101 21.7178 2977 21.6188 down down correct
IIGD.US Invesco Investment Grade Defensive ETF 20260826 0 24.32 24.35 24.32 24.34 3200 24.34 up up correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20260826 0 39.17 39.17 39.05 39.12 1900 39.12 down down correct
IJH.US iShares Trust 20260826 0 75.93 76.83 75.93 76.62 4724500 76.62 up down incorrect
IJJ.US iShares S&P Mid 20260826 0 147.69 149 147.69 148.45 110500 148.45 up down incorrect
IJK.US iShares S&P Mid 20260826 0 114.32 115.63 114.32 115.39 103600 115.39 up up correct
IJR.US iShares Core S&P Small 20260826 0 146.64 147.27 146.26 146.77 2125300 146.77 up down incorrect
IJS.US iShares S&P Small 20260826 0 137.92 138.27 137.28 137.93 79100 137.93 up down incorrect
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20260826 0 37 37.149 36.95 37.01 27700 37.01 up up correct
ILCB.US iShares Morningstar U.S. Equity ETF 20260826 0 106 106.345 105.9448 106.16 9655 106.16 up up correct
ILCG.US iShares Morningstar Growth ETF 20260826 0 114.06 114.59 113.86 114.31 35992 114.31 up up correct
ILCV.US iShares Morningstar Value ETF 20260826 0 108.36 108.74 108.36 108.52 13836 108.52 up up correct
ILDR.US First Trust Exchange 20260826 0 38.7 38.889 38.508 38.77 33100 38.77 up up correct
ILF.US iShares Latin America 40 ETF 20260826 0 35.24 35.44 35 35.03 986900 35.03 down down correct
ILTB.US iShares Trust 20260826 0 47.626 47.69 47.58 47.69 43658 47.4834 up up correct
IMCB.US iShares Morningstar Mid 20260826 0 99.7 100.4216 99.7 100.11 12976 100.11 up up correct
IMCG.US iShares Morningstar Mid 20260826 0 97.73 98.73 97.73 98.37 101457 98.37 up up correct
IMTB.US iShares Core 5 20260826 0 43.13 43.1462 43.095 43.125 10987 42.9573 down down correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20260826 0 53.96 54.095 53.78 53.81 195200 53.81 down down correct
INCO.US Columbia India Consumer ETF 20260826 0 62.22 62.31 62.04 62.09 5600 62.09 down down correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20260826 0 45.52 45.7 45.29 45.29 16400 45.29 down down correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20260826 0 41.35 41.395 41.0779 41.0779 3490 41.0779 down down correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20260826 0 55.73 56.28 55.68 55.78 181100 55.78 up up correct
INKM.US SSGA Active Trust 20260826 0 34.88 34.9 34.87 34.9 6300 34.9 up up correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20260826 0 23.77 23.77 23.71 23.73 103600 23.6607 down down correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20260826 0 43.34 43.4 43.148 43.2 165300 43.2 down down correct
IOCT.US Innovator ETFs Trust 20260826 0 38.27 38.27 38.11 38.12 2300 38.12 down down correct
IOO.US iShares Global 100 ETF 20260826 0 143.53 143.62 142.86 143.19 205500 143.19 down down correct
IPAC.US iShares Core MSCI Pacific ETF 20260826 0 85.54 85.71 85.23 85.3 71000 85.3 down up incorrect
IPAY.US ETF Series Solutions 20260826 0 52.46 52.67 52.33 52.52 31100 52.52 up down incorrect
IPO.US Renaissance IPO ETF 20260826 0 53.83 54.37 53.81 54.22 12030 54.22 up down incorrect
IPOS.US Renaissance International IPO ETF 20260826 0 23.8 23.8 23.56 23.66 4600 23.66 down up incorrect
IQDF.US FlexShares International Quality Dividend Index Fund 20260826 0 36.21 36.21 36.04 36.05 19000 36.05 down down correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20260826 0 43.96 44.08 43.96 43.97 8661 43.97 up up correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20260826 0 52.3 52.355 52.045 52.06 1209000 52.06 down down correct
IQSI.US IQ Candriam ESG International Equity ETF 20260826 0 39.52 39.585 39.4108 39.4108 1881 39.4108 down down correct
IQSU.US IQ Candriam ESG US Equity ETF 20260826 0 62.43 62.75 62.43 62.75 1300 62.75 up up correct
ISCB.US iShares Morningstar Small 20260826 0 75.94 76.35 75.94 76.2102 1672 76.2102 up up correct
ISCF.US iShares Trust 20260826 0 46.25 46.28 46.05 46.085 32300 46.085 down down correct
ISCG.US iShares Morningstar Small 20260826 0 64.5 64.87 64.5 64.85 17000 64.85 up down incorrect
ISCV.US iShares Morningstar Small 20260826 0 81.01 81.05 80.89 80.9607 6716 80.9607 down down correct
ISRA.US VanEck Vectors Israel ETF 20260826 0 66.42 66.62 65.42 66.62 12100 66.62 up up correct
ISWN.US Amplify ETF Trust 20260826 0 22.75 22.75 22.645 22.645 100 22.645 down down correct
ITAN.US Alpha Architect ETF Trust 20260826 0 44.6 44.78 44.6 44.77 2400 44.77 up up correct
ITEQ.US BlueStar Israel Technology ETF 20260826 0 62.34 62.413 62.34 62.413 1800 62.413 up up correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20260826 0 167.66 168.2 167.5 167.93 843200 167.93 up down incorrect
IVE.US iShares Trust 20260826 0 236.93 238.32 236.79 237.86 339800 237.86 up down incorrect
IVES.US ETF Managers Trust 20260826 0 37.76 38.28 37.76 38.12 106100 38.12 up down incorrect
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20260826 0 44.58 44.61 44.395 44.42 647000 44.42 down down correct
IVOG.US Vanguard S&P Mid 20260826 0 142.38 143.94 142.38 143.83 12600 143.83 up up correct
IVOL.US Krane Shares Trust 20260826 0 17.4 17.42 17.34 17.42 957200 17.3678 up up correct
IVOO.US Vanguard Admiral Funds 20260826 0 128.64 130.03 128.64 129.68 73200 129.68 up up correct
IVOV.US Vanguard S&P Mid 20260826 0 113.93 114.98 113.93 114.82 7000 114.82 up up correct
IVV.US iShares Core S&P 500 ETF 20260826 0 768.38 770.97 767.56 769.65 5466900 769.65 up up correct
IVW.US iShares S&P 500 Growth ETF 20260826 0 138.64 138.94 138.07 138.61 1086300 138.61 down down correct
IWB.US iShares Russell 1000 ETF 20260826 0 418.95 420.35 418.6 419.64 217700 419.64 up up correct
IWC.US iShares Micro 20260826 0 198 198.15 196.52 197.05 21400 197.05 down down correct
IWD.US iShares Russell 1000 Value ETF 20260826 0 257.69 258.98 257.64 258.46 1145500 258.46 up up correct
IWF.US iShares Russell 1000 Growth ETF 20260826 0 121.64 122.09 121.245 121.75 2498134 121.75 up up correct
IWL.US iShares Russell Top 200 ETF 20260826 0 189.15 189.8 188.94 189.48 27900 189.48 up down incorrect
IWM.US iShares Trust 20260826 0 298.64 299.95 298.13 298.93 10555700 298.93 up up correct
IWN.US iShares Russell 2000 Value ETF 20260826 0 224.74 225.16 223.91 224.34 320200 224.34 down down correct
IWO.US iShares Russell 2000 Growth ETF 20260826 0 383.98 386.64 383.92 385.2 236000 385.2 up up correct
IWP.US iShares Russell Mid 20260826 0 141.21 142.84 141.15 142.47 621000 142.47 up up correct
IWR.US iShares Russell Mid 20260826 0 112.64 113.55 112.57 113.24 934100 113.24 up up correct
IWS.US iShares Russell Mid 20260826 0 171.34 172.58 171.3 172.1 225400 172.1 up up correct
IWV.US iShares Russell 3000 ETF 20260826 0 435.7 437.05 435.28 436.31 86100 436.31 up up correct
IWX.US iShares Russell Top 200 Value ETF 20260826 0 112.66 113.19 112.66 112.98 280900 112.98 up up correct
IWY.US iShares Russell Top 200 Growth ETF 20260826 0 284.32 285.12 283.17 284.38 249300 284.38 up down incorrect
IXC.US iShares Global Energy ETF 20260826 0 56.53 57.63 56.37 57.08 266400 57.08 up up correct
IXG.US iShares Global Financials ETF 20260826 0 135 135.23 134.54 134.83 29200 134.83 down down correct
IXJ.US iShares Global Healthcare ETF 20260826 0 107.01 107.16 106.24 106.31 115300 106.31 down down correct
IXN.US iShares Global Tech ETF 20260826 0 137.78 139.09 137.78 138.74 343500 138.74 up up correct
IXP.US iShares Global Comm Services ETF 20260826 0 118.5 118.5 117.22 117.39 11500 117.39 down down correct
IYC.US iShares U.S. Consumer Services ETF 20260826 0 103.17 103.17 102.29 102.36 50300 102.36 down down correct
IYE.US iShares U.S. Energy ETF 20260826 0 65.12 66.69 64.95 66.05 432900 66.05 up up correct
IYF.US iShares U.S. Financials ETF 20260826 0 137.48 137.93 136.98 137.55 121900 137.55 up up correct
IYG.US iShares U.S. Financial Services ETF 20260826 0 97.99 98.18 97.64 97.94 103900 97.94 down down correct
IYH.US iShares U.S. Healthcare ETF 20260826 0 73.76 73.91 73.38 73.4 331800 73.4 down down correct
IYK.US iShares U.S. Consumer Goods ETF 20260826 0 76.05 76.22 75.77 75.77 92400 75.77 down up incorrect
IYM.US iShares U.S. Basic Materials ETF 20260826 0 195.68 197.36 195.68 196.1 49600 196.1 up up correct
IYR.US iShares U.S. Real Estate ETF 20260826 0 105.5 105.62 104.7 104.74 3218300 104.74 down down correct
IYW.US iShares U.S. Technology ETF 20260826 0 245.06 247.29 244.96 246.67 855200 246.67 up up correct
IYY.US iShares Dow Jones U.S. ETF 20260826 0 186.3 186.97 186.25 186.58 9300 186.58 up up correct
JAAA.US Janus Detroit Street Trust 20260826 0 50.68 50.68 50.67 50.67 7712600 50.4621 down down correct
JDIV.US JPMorgan U.S. Dividend ETF 20260826 0 58.54 58.57 58.53 58.53 600 58.53 down down correct
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20260826 0 19.8 19.95 19.36 19.87 794000 19.87 up up correct
JEPI.US J.P. Morgan Exchange 20260826 0 58.16 58.27 58.08 58.16 4074800 57.7843
JETS.US U.S. Global Jets ETF 20260826 0 30.34 30.47 29.75 29.76 2715600 29.76 down down correct
JHCB.US John Hancock Exchange 20260826 0 20.92 20.92 20.85 20.88 20000 20.779 down down correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20260826 0 40.1 40.22 39.97 40 242000 40 down down correct
JHMB.US John Hancock Exchange 20260826 0 21.77 21.77 21.69 21.75 102800 21.657 down down correct
JHMD.US John Hancock Multifactor Developed International ETF 20260826 0 46.72 46.72 46.37 46.5 90000 46.5 down up incorrect
JHML.US John Hancock Multifactor Large Cap ETF 20260826 0 90.87 91.25 90.87 91.118 13400 91.118 up up correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20260826 0 75.56 76.2 75.56 76.01 134800 76.01 up up correct
JHMU.US John Hancock Exchange 20260826 0 25.885 25.89 25.875 25.875 1400 25.79 down up incorrect
JHSC.US John Hancock Multifactor Small Cap ETF 20260826 0 48.66 49.094 48.66 48.89 17800 48.89 up up correct
JIG.US J.P. Morgan Exchange 20260826 0 85.75 85.82 85.33 85.423 30000 85.423 down down correct
JMBS.US Janus Henderson Mortgage 20260826 0 44.58 44.63 44.5527 44.62 1303996 44.4226 up up correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20260826 0 82.56 83.1752 82.56 83.09 73545 83.09 up down incorrect
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20260826 0 96.12 96.195 96.04 96.18 1627758 95.647 up up correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20260826 0 210.14 215.17 208.6 209.08 226900 209.08 down down correct
JOJO.US Tidal ETF Trust 20260826 0 15.075 15.08 15.05 15.072 62200 15.072 down down correct
JOYY.US Infusive® Compounding Global Equities ETF 20260826 0 76.19 80.9 72.99 74.81 813800 74.81 down down correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20260826 0 66.69 66.72 66.516 66.516 5000 66.516 down down correct
JPIE.US J.P. Morgan Exchange 20260826 0 45.94 45.94 45.91 45.93 1082700 45.7116 down down correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20260826 0 77.65 77.65 77.396 77.396 1900 77.396 down down correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20260826 0 39.75 39.8 39.75 39.8 5427 39.6452 up up correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20260826 0 127.9 128.4028 127.69 128 9532 128 up down incorrect
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20260826 0 59.9 60.135 59.826 59.89 22200 59.89 down up incorrect
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20260826 0 145.14 145.66 145.14 145.3137 4921 145.3137 up up correct
JPXN.US iShares JPX 20260826 0 102.47 102.59 102.18 102.27 1800 102.27 down down correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20260826 0 74.32 74.845 74.32 74.72 339200 74.72 up up correct
JSCP.US JPMorgan Short Duration Core Plus ETF 20260826 0 46.98 47 46.96 46.98 77800 46.7973
JSTC.US Tidal ETF Trust 20260826 0 23.05 23.115 23.03 23.1 61802 23.1 up up correct
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20260826 0 68.98 69.125 68.842 68.99 30500 68.99 up up correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20260826 0 110.02 110.44 110.02 110.289 16800 110.289 up up correct
JVAL.US JPMorgan U.S. Value Factor ETF 20260826 0 59.41 59.73 59.41 59.62 31500 59.62 up up correct
JXI.US iShares Global Utilities ETF 20260826 0 82.51 82.72 82.46 82.53 37600 82.53 up up correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20260826 0 30.67 30.82 30.6 30.6 2700 30.6 down up incorrect
KBA.US KraneShares Trust 20260826 0 33.07 33.08 33.01 33.06 13200 33.06 down up incorrect
KBE.US SPDR S&P Bank ETF 20260826 0 68.66 68.9 68.24 68.7 1089400 68.7 up up correct
KCCA.US KraneShares California Carbon Allowance ETF 20260826 0 17.12 17.13 17 17 17900 17 down down correct
KCE.US SPDR S&P Capital Markets ETF 20260826 0 170.67 171.11 170.4 170.84 3000 170.84 up down incorrect
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20260826 0 25.88 25.914 25.88 25.898 1900 25.898 up up correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20260826 0 50.95 50.95 50.821 50.857 3600 50.857 down down correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20260826 0 23.785 23.98 23.55 23.6 5700 23.6 down down correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20260826 0 24.245 24.255 24.245 24.255 1000 24.0612 up up correct
KIE.US SPDR S&P Insurance ETF 20260826 0 63.82 64.37 63.77 64.12 604200 64.12 up up correct
KMLM.US KFA Mount Lucas Index Strategy ETF 20260826 0 28.83 29.2 28.83 29.12 200100 29.12 up up correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20260826 0 13.119 13.119 13.119 13.119 100 13.119
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20260826 0 134.4868 134.4868 134.4868 134.4868 21 134.4868
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20260826 0 29.32 29.37 28.29 28.83 3124400 28.83 down down correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20260826 0 68.14 68.66 67.98 68.24 43600 68.24 up up correct
KONG.US ETF Opportunities Trust 20260826 0 33.35 33.35 33.06 33.06 5100 33.06 down down correct
KORP.US American Century Diversified Corporate Bond ETF 20260826 0 46.05 46.109 46.02 46.08 61400 46.08 up up correct
KORU.US Direxion Shares ETF Trust 20260826 0 20.57 21.02 20.215 20.49 16509131 20.49 down down correct
KRBN.US KraneShares Global Carbon ETF 20260826 0 34.33 34.91 34.33 34.52 21125 34.52 up up correct
KRE.US SPDR S&P Regional Banking ETF 20260826 0 74.6 74.91 74.1 74.58 5158000 74.58 down down correct
KSA.US iShares MSCI Saudi Arabia ETF 20260826 0 39.29 39.515 39.29 39.48 461800 39.48 up down incorrect
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20260826 0 23.58 23.7 23.58 23.63 472100 23.63 up down incorrect
KURE.US KraneShares MSCI All China Health Care Index ETF 20260826 0 19.24 19.24 19.05 19.097 15200 19.097 down up incorrect
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20260826 0 29.42 29.42 29.355 29.355 900 29.355 down up incorrect
KWEB.US KraneShares CSI China Internet ETF 20260826 0 26.33 26.525 26.25 26.28 9477500 26.28 down up incorrect
KXI.US iShares Global Consumer Staples ETF 20260826 0 69.62 69.62 69.34 69.39 70300 69.39 down up incorrect
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20260826 0 6.03 6.17 5.91 5.96 16225200 5.96 down up incorrect
LABU.US Direxion Shares ETF Trust 20260826 0 329.67 335.5 320.25 331.59 345600 331.59 up down incorrect
LCR.US Leuthold Core ETF 20260826 0 40.83 40.86 40.79 40.809 1500 40.809 down up incorrect
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20260826 0 60.61 60.61 60.32 60.383 5000 60.383 down up incorrect
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20260826 0 82.49 82.756 82.39 82.622 19600 82.622 up down incorrect
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20260826 0 95.55 95.55 95.47 95.51 32669 95.1795 down up incorrect
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20260826 0 43.38 43.39 43.3 43.34 40900 43.34 down up incorrect
LGH.US HCM Defender 500 Index ETF 20260826 0 65.79 65.995 65.72 65.889 26500 65.889 up down incorrect
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20260826 0 189.52 190.13 189.37 189.79 51000 189.79 up down incorrect
LGOV.US First Trust Exchange 20260826 0 21.04 21.1 20.927 21.01 170500 21.01 down up incorrect
LIT.US Global X Funds 20260826 0 76.36 76.58 75.76 75.92 105900 75.92 down up incorrect
LOPP.US Gabelli ETFs Trust 20260826 0 37.671 37.671 37.671 37.671 200 37.671
LOUP.US Innovator ETFs Trust 20260826 0 88.83 89.999 88.83 89.54 7400 89.54 up down incorrect
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20260826 0 106.7 106.8 106.5901 106.78 19195711 106.3339 up down incorrect
LQDB.US iShares Trust 20260826 0 85.09 85.16 85.07 85.15 6800 84.7936 up down incorrect
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20260826 0 92.66 92.8431 92.66 92.8431 20453 92.8431 up up correct
LRGF.US iShares MSCI USA Multifactor ETF 20260826 0 77.89 78.29 77.89 78.15 122000 78.15 up up correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20260826 0 61.63 61.63 61.475 61.475 1700 61.475 down down correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20260826 0 56.22 56.52 56.21 56.4 5600 56.4 up up correct
LSAT.US Two Roads Shared Trust 20260826 0 47.3767 47.3767 47.2802 47.2802 1820 47.2802 down down correct
LTL.US ProShares Ultra Telecommunications 20260826 0 25.44 25.44 24.75 24.75 11500 24.75 down down correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20260826 0 48.48 48.53 48.34 48.5 211400 48.5 up up correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20260826 0 66.25 66.761 66.25 66.761 1400 66.761 up up correct
MBOX.US Freedom Day Dividend ETF 20260826 0 43.06 43.06 42.98 43.049 3100 43.049 down down correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20260826 0 20.4513 20.4899 20.45 20.4528 7127 20.3917 up up correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20260826 0 693.7 700.28 693.22 698.4 351400 698.4 up up correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20260826 0 109 110.32 109 110.08 53600 110.08 up up correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20260826 0 94.9 95.72 94.9 95.41 33300 95.41 up down incorrect
META.US Roundhill Ball Metaverse ETF 20260826 0 590.31 593.34 561.88 576.14 31416300 576.14 down up incorrect
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20260826 0 31 31.2 30.24 30.39 11800 30.39 down up incorrect
MFDX.US PIMCO RAFI Dynamic Multi 20260826 0 42.96 42.98 42.74 42.77 17200 42.77 down up incorrect
MFEM.US PIMCO RAFI Dynamic Multi 20260826 0 28.57 28.59 28.47 28.53 14700 28.53 down up incorrect
MFUS.US PIMCO RAFI Dynamic Multi 20260826 0 66.54 66.78 66.54 66.715 3900 66.715 up down incorrect
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20260826 0 279.9 280.64 279.43 280.16 45200 280.16 up down incorrect
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20260826 0 88.73 89.1 88.44 88.85 731600 88.85 up up correct
MGV.US Vanguard World Fund 20260826 0 168.09 168.73 168 168.34 202100 168.34 up up correct
MID.US American Century Mid Cap Growth Impact ETF 20260826 0 68.6 69.3124 68.6 69.3124 812 69.3124 up up correct
MIDE.US DBX ETF Trust 20260826 0 38.4397 38.4397 38.4397 38.4397 116 38.4397
MIDU.US Direxion Shares ETF Trust 20260826 0 71.7 72.08 71.53 71.67 13300 71.67 down down correct
MINO.US PIMCO ETF Trust 20260826 0 44.81 44.81 44.72 44.75 101724 44.6195 down down correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20260826 0 100.76 100.77 100.76 100.76 822235 100.425
MJ.US ETFMG Alternative Harvest ETF 20260826 0 26.97 27.3 26.25 26.26 46800 26.26 down down correct
MLPA.US Global X MLP ETF 20260826 0 56.22 56.97 56.13 56.79 192500 56.79 up up correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20260826 0 30.58 31.3836 30.58 31.3836 1991 31.3836 up up correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20260826 0 76.93 78.168 76.93 78.168 4200 78.168 up up correct
MLPX.US Global X MLP & Energy Infrastructure ETF 20260826 0 73.99 75.96 73.68 75.74 499800 75.74 up up correct
MMIN.US IQ MacKay Municipal Insured ETF 20260826 0 23.63 23.65 23.57 23.62 103157 23.5396 down down correct
MMIT.US IndexIQ Active ETF Trust 20260826 0 24.01 24.01 23.94 23.98 155503 23.9058 down down correct
MMSC.US MMSC 20260826 0 28.46 28.53 28.35 28.413 5600 28.413 down down correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20260826 0 304.46 304.46 303.87 304.16 900 304.16 down down correct
MNA.US IQ Merger Arbitrage ETF 20260826 0 36.86 36.8849 36.79 36.8652 20931 36.8652 up up correct
MOO.US VanEck Vectors Agribusiness ETF 20260826 0 85.21 85.73 85.07 85.07 167000 85.07 down down correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20260826 0 9.88 9.88 9.77 9.77 951300 9.77 down down correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20260826 0 60.9073 60.9073 60.9073 60.9073 11 60.9073
MSOS.US AdvisorShares Pure US Cannabis ETF 20260826 0 4.89 5.07 4.85 4.85 5512500 4.85 down down correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20260826 0 43.66 43.72 43.441 43.655 16400 43.655 down down correct
MUB.US iShares Trust 20260826 0 105.63 105.63 105.41 105.45 2449294 105.1592 down down correct
MUNI.US PIMCO ETF Trust 20260826 0 51.8 51.8 51.71 51.74 258578 51.6097 down down correct
MUSI.US American Century Multisector Income ETF 20260826 0 43.274 43.29 43.233 43.285 52600 43.285 up up correct
MUST.US Columbia Multi 20260826 0 20.21 20.26 20.12 20.16 177195 20.108 down down correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20260826 0 12.909 12.909 12.909 12.909 26 12.909
MVV.US ProShares Ultra MidCap400 20260826 0 88.28 89.86 88.28 89.85 1900 89.85 up up correct
MXI.US iShares Global Materials ETF 20260826 0 118.19 118.51 117.43 117.47 37400 117.47 down down correct
MYY.US ProShares Short MidCap400 20260826 0 15.25 15.25 15.16 15.16 3000 15.16 down down correct
MZZ.US ProShares UltraShort MidCap400 20260826 0 5.88 5.88 5.86 5.88 7400 5.88
NACP.US Impact Shares Trust I 20260826 0 59.9 60.01 59.9 60 2000 60 up up correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20260826 0 40.48 41.07 39.51 39.55 706300 39.55 down down correct
NANR.US SPDR S&P North American Natural Resources ETF 20260826 0 89.88 90.62 89.84 90.09 10509 90.09 up up correct
NERD.US Listed Funds Trust 20260826 0 22.56 22.575 22.481 22.481 2200 22.481 down down correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20260826 0 26.83 26.831 26.602 26.602 14300 26.497 down down correct
NFLT.US Virtus Newfleet Multi 20260826 0 22.8 22.81 22.748 22.799 160000 22.799 down down correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20260826 0 66.22 66.51 66.17 66.33 891300 66.33 up up correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20260826 0 124.92 128.63 123.2 123.71 341400 123.71 down down correct
NORW.US Global X MSCI Norway ETF 20260826 0 37 37.17 36.86 36.86 35500 36.86 down down correct
NRGD.US MicroSectors U.S. Big Oil Index 20260826 0 16.25 16.25 15.14 15.506 23400 15.506 down down correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20260826 0 49.22 52.78 48.66 51.632 26500 51.632 up up correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20260826 0 47.13 47.2 47 47.02 2700 47.02 down down correct
NTSI.US WisdomTree International Efficient Core Fund 20260826 0 48.69 48.77 48.49 48.548 13300 48.548 down down correct
NTSX.US WisdomTree Trust 20260826 0 59.95 60.16 59.84 59.95 23700 59.95
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20260826 0 20.76 20.76 20.73 20.745 14416 20.6587 down down correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20260826 0 21.88 21.88 21.841 21.86 84857 21.7877 down up incorrect
NUGO.US Nushares ETF Trust 20260826 0 42.91 42.925 42.88 42.925 600 42.925 up down incorrect
NUGT.US Direxion Shares ETF Trust 20260826 0 209.3 212.76 205.44 205.78 664900 205.78 down down correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20260826 0 21.34 21.38 21.32 21.33 7500 21.2113 down down correct
NUSA.US Nuveen Enhanced Yield 1 20260826 0 23.07 23.07 22.95 23 41165 22.9282 down down correct
NYF.US iShares New York Muni Bond ETF 20260826 0 52.89 52.89 52.75 52.762 101736 52.62 down down correct
OALC.US Unified Series Trust 20260826 0 41.75 41.87 41.716 41.8 9200 41.8 up up correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20260826 0 28.336 28.336 28.336 28.336 100 28.336
OCIO.US ClearShares OCIO ETF 20260826 0 37.8874 37.8874 37.8874 37.8874 256 37.8874
OEF.US iShares S&P 100 ETF 20260826 0 377.47 378.12 376.39 377.34 148000 377.34 down down correct
OGCP.US Empire State Realty OP L.P 20260826 0 4.7 4.7 4.7 4.7 400 4.7
OIH.US VanEck Vectors ETF Trust 20260826 0 401.43 406.93 397 404.88 199000 404.88 up up correct
OILU.US Bank of Montreal 20260826 0 48.45 51.65 48.37 50.42 55700 50.42 up up correct
OND.US ProShares Trust 20260826 0 35.019 35.019 35.019 35.019 100 35.019
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20260826 0 157.71 157.71 157.675 157.675 300 157.675 down down correct
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20260826 0 151.23 151.87 151.23 151.61 1256 151.61 up up correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20260826 0 135.67 136.15 135.5 136.018 4900 136.018 up up correct
ONLN.US ProShares Online Retail ETF 20260826 0 59.32 59.32 59.05 59.08 2200 59.08 down down correct
ONOF.US Global X Funds 20260826 0 40.86 40.955 40.85 40.896 4000 40.896 up up correct
OPER.US ETF Series Solutions 20260826 0 100.26 100.26 99.95 100.24 8900 99.9601 down down correct
OUNZ.US VanEck Merk Gold Trust 20260826 0 44.315 44.51 44.06 44.15 739700 44.15 down down correct
OVB.US Overlay Shares Core Bond ETF 20260826 0 20.215 20.25 20.21 20.25 18200 20.147 up up correct
OVF.US Overlay Shares Foreign Equity ETF 20260826 0 32.48 32.49 32.32 32.37 34900 32.096 down down correct
OVL.US Overlay Shares Large Cap Equity ETF 20260826 0 57.42 57.605 57.26 57.44 241700 56.946 up up correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20260826 0 42.45 42.46 42.34 42.384 10100 42.384 down down correct
OVM.US Overlay Shares Municipal Bond ETF 20260826 0 21.36 21.38 21.3 21.3452 21600 21.2532 down down correct
OVS.US Overlay Shares Small Cap Equity ETF 20260826 0 41.64 41.85 41.6166 41.75 12617 41.389 up up correct
OVT.US Listed Funds Trust 20260826 0 21.73 21.78 21.71 21.78 6600 21.661 up up correct
OWNS.US Impact Shares Trust I 20260826 0 17.14 17.17 17.14 17.17 3200 17.17 up up correct
PAB.US PGIM ETF Trust 20260826 0 41.71 41.809 41.69 41.749 9400 41.749 up up correct
PALC.US Pacer Lunt Large Cap Multi 20260826 0 58.52 58.52 58.42 58.506 6900 58.506 down down correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20260826 0 24.32 24.33 23.98 23.99 636300 23.99 down down correct
PAMC.US Pacer Lunt MidCap Multi 20260826 0 54.762 54.82 54.722 54.722 4800 54.722 down down correct
PBD.US Invesco Global Clean Energy ETF 20260826 0 18.01 18.08 17.91 17.95 23800 17.95 down up incorrect
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20260826 0 98.52 98.52 97.72 98.09 5000 98.09 down up incorrect
PBJ.US Invesco Dynamic Food & Beverage ETF 20260826 0 48.77 48.78 48.55 48.55 4036 48.55 down up incorrect
PBP.US Invesco Exchange 20260826 0 23.2 23.22 23.18 23.21 45300 23.21 up down incorrect
PBW.US Invesco WilderHill Clean Energy ETF 20260826 0 32.73 33.15 32.25 32.57 336800 32.57 down up incorrect
PCEF.US Invesco Exchange 20260826 0 20.21 20.34 20.21 20.28 82700 20.28 up up correct
PCY.US Invesco Exchange 20260826 0 21.12 21.15 21.1 21.14 568600 21.14 up up correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20260826 0 47.63 47.63 47.57 47.58 3300 47.58 down up incorrect
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20260826 0 68.73 68.73 68.1 68.12 20200 68.12 down down correct
PEXL.US Pacer Funds Trust 20260826 0 71.79 72.14 71.79 71.9875 2079 71.9875 up up correct
PFFA.US ETFis Series Trust I 20260826 0 20.97 21.05 20.945 21 557500 21 up up correct
PFFD.US Global X U.S. Preferred ETF 20260826 0 18.42 18.5251 18.42 18.51 455722 18.409 up up correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20260826 0 7.4 7.4228 7.4 7.4228 423 7.4228 up up correct
PFFR.US ETFis Series Trust I 20260826 0 17.65 17.65 17.47 17.53 19300 17.53 down down correct
PFFV.US Global X Variable Rate Preferred ETF 20260826 0 22.03 22.075 22.03 22.055 65700 21.9248 up up correct
PFIG.US Invesco Exchange 20260826 0 23.72 23.72 23.68 23.71 41200 23.71 down up incorrect
PFIX.US Simplify Exchange Traded Funds 20260826 0 50.58 51.84 50.58 51.15 222000 51.15 up down incorrect
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20260826 0 19.56 19.595 19.55 19.588 35600 19.4979 up up correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20260826 0 17.93 18.075 17.93 18.06 474667 17.9977 up up correct
PGF.US Invesco Financial Preferred ETF 20260826 0 13.45 13.49 13.45 13.46 180800 13.46 up up correct
PGHY.US Invesco Exchange 20260826 0 19.65 19.71 19.61 19.67 24400 19.67 up up correct
PGRO.US Putnam Focused Large Cap Growth ETF 20260826 0 46.61 46.76 46.61 46.666 6900 46.666 up up correct
PGX.US Invesco Preferred ETF 20260826 0 10.65 10.65 10.61 10.61 2773800 10.61 down down correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20260826 0 41.16 41.38 41.16 41.38 2000 41.38 up down incorrect
PHYL.US PGIM Active High Yield Bond ETF 20260826 0 34.88 34.88 34.835 34.875 88711 34.6599 down down correct
PHYS.US Sprott Physical Gold Trust 20260826 0 35 35.16 34.78 34.89 2209900 34.89 down down correct
PICB.US Invesco Exchange 20260826 0 23.33 23.33 23.26 23.28 17800 23.28 down down correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20260826 0 93.18 93.235 93.18 93.235 800 93.235 up down incorrect
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20260826 0 23.15 23.15 22.59 22.83 24000 22.83 down up incorrect
PINK.US Simplify Exchange Traded Funds 20260826 0 40.1 40.39 40.065 40.14 55600 40.14 up up correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20260826 0 130.76 130.76 130 130.06 10800 130.06 down down correct
PKB.US Invesco Dynamic Building & Construction ETF 20260826 0 99.42 100.28 99.42 99.87 40000 99.87 up up correct
PLTM.US GraniteShares Platinum Trust 20260826 0 17.76 17.809 17.55 17.55 101300 17.55 down down correct
PPA.US Invesco Aerospace & Defense ETF 20260826 0 170.87 173.2 170.87 172.41 155800 172.41 up up correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20260826 0 16.79 16.85 16.59 16.61 1520400 16.61 down down correct
PQDI.US Principal Exchange 20260826 0 19.27 19.27 19.26 19.27 800 19.1867
PREF.US Principal Spectrum Preferred Securities Active ETF 20260826 0 18.86 18.87 18.855 18.87 207256 18.7835 up up correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20260826 0 56.01 56.33 56.01 56.23 196900 56.23 up up correct
PSI.US Invesco Dynamic Semiconductors ETF 20260826 0 136.17 137.21 134.79 136.51 214700 136.51 up up correct
PSIL.US PSIL 20260826 0 26.56 27.018 26.29 26.33 23200 26.33 down down correct
PSK.US SPDR ICE Preferred Securities ETF 20260826 0 29.88 29.9299 29.81 29.82 56914 29.659 down down correct
PSLV.US Sprott Physical Silver Trust 20260826 0 22.47 22.59 22.27 22.5 9560600 22.5 up down incorrect
PSP.US Invesco Exchange 20260826 0 63.83 64.29 63.67 63.77 11000 63.77 down down correct
PSQ.US ProShares Trust 20260826 0 26.1 26.12 25.95 26 6544400 26 down down correct
PSR.US Invesco Active U.S. Real Estate Fund 20260826 0 105.61 105.61 105.01 105.01 500 105.01 down up incorrect
PST.US ProShares UltraShort 7 20260826 0 23.4 23.4 23.34 23.39 400 23.39 down down correct
PTBD.US Pacer Funds Trust 20260826 0 19.18 19.19 19.16 19.175 5100 19.022 down up incorrect
PTEST.US X 20260826 0 24.97 24.97 24.97 24.97 23330 24.97
PTIN.US Pacer Trendpilot International ETF 20260826 0 37.95 37.95 37.81 37.825 9500 37.825 down down correct
PULS.US PGIM Ultra Short Bond ETF 20260826 0 49.69 49.7 49.68 49.68 2354108 49.503 down down correct
PVI.US Invesco Exchange 20260826 0 24.76 24.86 24.76 24.84 8900 24.84 up up correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20260826 0 155.33 157.03 155.33 156.63 84000 156.63 up up correct
PWV.US Invesco Dynamic Large Cap Value ETF 20260826 0 82.24 82.53 82.08 82.31 64700 82.31 up up correct
PWZ.US Invesco Exchange 20260826 0 23.83 23.83 23.79 23.79 421100 23.79 down down correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20260826 0 39.57 40.56 39.57 40.32 10500 40.32 up down incorrect
PXF.US Invesco FTSE RAFI Developed Markets ex 20260826 0 79.74 79.85 79.49 79.54 100900 79.54 down up incorrect
PXH.US Invesco Exchange 20260826 0 29.48 29.56 29.4 29.43 121200 29.43 down up incorrect
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20260826 0 45.06 45.06 44.44 44.56 16400 44.56 down up incorrect
PZA.US Invesco Exchange 20260826 0 22.8 22.8 22.72 22.75 760700 22.75 down down correct
PZT.US Invesco Exchange 20260826 0 22.04 22.04 21.95 22 18100 22 down down correct
QAI.US IQ Hedge Multi 20260826 0 36.55 36.59 36.5 36.55 37000 36.55
QARP.US DBX ETF Trust 20260826 0 68.425 68.425 68.425 68.425 300 68.425
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20260826 0 91.06 91.33 91.06 91.22 4300 91.22 up up correct
QDF.US FlexShares Trust 20260826 0 92.49 92.61 92.24 92.51 28300 92.51 up up correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20260826 0 41.05 41.08 41.05 41.052 1300 41.052 up down incorrect
QDPL.US Pacer Funds Trust 20260826 0 46.3 46.4994 46.23 46.36 122587 46.1582 up up correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20260826 0 102.33 102.36 101.74 101.97 22017 101.97 down down correct
QEMM.US SPDR Index Shares Funds 20260826 0 82.01 82.01 81.81 81.8294 2344 81.8294 down down correct
QGRO.US American Century U.S. Quality Growth ETF 20260826 0 117.57 118.8 117.57 118.42 51074 118.42 up up correct
QID.US ProShares UltraShort QQQ 20260826 0 14.55 14.57 14.37 14.44 30833400 14.44 down down correct
QINT.US American Century Quality Diversified International ETF 20260826 0 73.58 73.58 73.21 73.2416 197477 73.2416 down down correct
QLD.US ProShares Ultra QQQ 20260826 0 88.24 89.38 88.12 88.93 3281500 88.93 up up correct
QLTA.US iShares Aaa 20260826 0 46.68 46.7 46.6315 46.7 100396 46.5221 up up correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20260826 0 79.98 80.13 79.98 79.994 2200 79.994 up down incorrect
QLVD.US FlexShares Developed Markets ex 20260826 0 34.95 34.95 34.95 34.95 400 34.95
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20260826 0 33.98 33.989 33.968 33.968 600 33.968 down up incorrect
QPX.US AdvisorShares Q Dynamic Growth ETF 20260826 0 48.855 48.893 48.855 48.893 300 48.893 up up correct
QQH.US HCM Defender 100 Index ETF 20260826 0 82.92 83.26 82.67 83.2 30000 83.2 up down incorrect
QQQE.US Direxion NASDAQ 20260826 0 121.81 122.58 121.81 122.29 153900 122.29 up up correct
QTUM.US Defiance Quantum ETF 20260826 0 148.54 149.4 147.88 148.78 280000 148.78 up up correct
QUS.US SPDR MSCI USA StrategicFactors ETF 20260826 0 195.05 195.7299 195.05 195.32 11122 195.32 up up correct
QVML.US Invesco Exchange 20260826 0 45.14 45.44 45.14 45.311 51900 45.311 up up correct
QVMM.US Invesco Exchange 20260826 0 35.677 35.677 35.677 35.677 100 35.677
QVMS.US Invesco Exchange 20260826 0 34.54 34.54 34.3478 34.4299 870 34.4299 down up incorrect
QWLD.US SPDR MSCI World StrategicFactors ETF 20260826 0 159.14 159.26 159 159.0684 1452 159.0684 down down correct
RAAX.US VanEck Inflation Allocation ETF 20260826 0 41.56 41.85 41.5 41.71 257700 41.71 up up correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20260826 0 50.46 50.65 50.46 50.62 14230 50.62 up up correct
RAVI.US FlexShares Ready Access Variable Income Fund 20260826 0 75.36 75.39 75.35 75.38 64161 75.1148 up up correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20260826 0 24 24 23.76 23.94 9900 23.3735 down down correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20260826 0 63.76 64.01 63.72 63.81 30200 63.81 up up correct
RDOG.US ALPS REIT Dividend Dogs ETF 20260826 0 41.34 41.34 41.34 41.34 100 41.34
RECS.US Columbia ETF Trust I 20260826 0 45.1 45.34 45.1 45.2 344500 45.2 up up correct
REET.US iShares Global REIT ETF 20260826 0 28.25 28.255 28.065 28.07 3780000 28.07 down up incorrect
REK.US ProShares Short Real Estate 20260826 0 15.26 15.37 15.26 15.37 1000 15.37 up up correct
RETL.US Direxion Daily Retail Bull 3X Shares 20260826 0 8.88 9.14 8.86 8.92 170300 8.92 up up correct
REVS.US Columbia Research Enhanced Value ETF 20260826 0 34.2 34.23 34.12 34.2 18300 34.2
REW.US ProShares UltraShort Technology 20260826 0 12.12 12.14 11.92 11.9802 23532 11.9802 down up incorrect
REZ.US iShares Trust 20260826 0 96.95 96.96 96.21 96.21 43600 96.21 down down correct
RFCI.US ALPS ETF Trust 20260826 0 22.035 22.051 21.99 22.051 2800 22.051 up down incorrect
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20260826 0 74.03 74.09 73.99 74.057 2800 74.057 up down incorrect
RFFC.US RiverFront Dynamic US Flex 20260826 0 76.895 76.895 76.817 76.817 1500 76.817 down down correct
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20260826 0 61.75 61.89 61.7 61.86 1900 61.86 up down incorrect
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20260826 0 148 149.61 148 149.5 3400 149.5 up down incorrect
RHRX.US Starboard Investment Trust 20260826 0 21.77 21.91 21.72 21.72 59057 21.72 down down correct
RHTX.US Starboard Investment Trust 20260826 0 20.4892 20.4892 20.4892 20.4892 103 20.4892
RIET.US Hoya Capital High Dividend Yield ETF 20260826 0 9.5 9.52 9.44 9.44 58100 9.44 down down correct
RIGS.US RiverFront Strategic Income Fund 20260826 0 22.5 22.75 22.5 22.65 3300 22.65 up up correct
RINF.US ProShares Inflation Expectations ETF 20260826 0 32.68 32.74 32.68 32.74 1900 32.74 up down incorrect
RISN.US Inspire Tactical Balanced ESG ETF 20260826 0 31.41 31.5 31.41 31.469 1900 31.469 up up correct
RISR.US FolioBeyond Rising Rates ETF 20260826 0 36.77 36.83 36.73 36.74 22000 36.56 down down correct
RLY.US SSGA Active Trust 20260826 0 37.71 37.76 37.59 37.68 104100 37.68 down down correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20260826 0 36.15 36.16 36 36.03 7700 36.03 down down correct
ROBO.US Robo Global Robotics and Automation Index ETF 20260826 0 80.98 81.7 80.782 81.18 83600 81.18 up up correct
RODM.US Lattice Strategies Trust 20260826 0 42.33 42.428 42.23 42.23 75000 42.23 down down correct
ROKT.US SPDR Kensho Final Frontiers ETF 20260826 0 111.42 112.68 111.42 112.1 15800 112.1 up down incorrect
ROM.US ProShares Trust 20260826 0 138.11 140.56 137.93 139.87 20700 139.87 up up correct
ROSC.US Hartford Multifactor Small Cap ETF 20260826 0 55.89 55.999 55.684 55.684 64100 55.684 down down correct
ROUS.US Hartford Multifactor US Equity ETF 20260826 0 68.15 68.518 68.15 68.41 90000 68.41 up up correct
RPAR.US RPAR Risk Parity ETF 20260826 0 22.76 22.775 22.65 22.719 18100 22.719 down up incorrect
RPG.US Invesco S&P 500 Pure Growth ETF 20260826 0 57.42 58.09 57.42 57.9 206600 57.9 up up correct
RPV.US Invesco S&P 500 Pure Value ETF 20260826 0 121.99 123.02 121.94 122.76 120200 122.76 up up correct
RSP.US Invesco S&P 500 Equal Weight ETF 20260826 0 221.31 222.72 221.24 222.11 4612400 222.11 up up correct
RSPE.US Invesco Exchange 20260826 0 35.17 35.355 35.17 35.3161 2262 35.3161 up up correct
RVNU.US DBX ETF Trust 20260826 0 24.56 24.6564 24.5501 24.57 15480 24.4901 up down incorrect
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20260826 0 61.16 61.43 60.94 61.28 59200 61.28 up down incorrect
RWK.US Invesco S&P MidCap 400 Revenue ETF 20260826 0 148.29 149.54 148.29 149.08 16400 149.08 up down incorrect
RWL.US Invesco S&P 500 Revenue ETF 20260826 0 134.32 134.9 134.32 134.62 175100 134.62 up up correct
RWM.US ProShares Short Russell2000 20260826 0 13.46 13.49 13.4 13.46 13756600 13.46
RWO.US SPDR Index Shares Funds 20260826 0 50.87 50.97 50.57 50.6 53600 50.6 down down correct
RWR.US SPDR Dow Jones REIT ETF 20260826 0 115.43 115.45 114.59 114.62 291000 114.62 down down correct
RWX.US SPDR Dow Jones International Real Estate ETF 20260826 0 27.91 27.93 27.79 27.82 10500 27.82 down down correct
RXD.US ProShares UltraShort Health Care 20260826 0 14.06 14.2 14.06 14.18 4600 14.18 up up correct
RXI.US iShares Trust 20260826 0 200.33 200.33 199.23 199.55 10500 199.55 down down correct
RXL.US ProShares Ultra Health Care 20260826 0 63.09 63.13 62.4 62.43 10500 62.43 down down correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20260826 0 68.9 68.95 68.52 68.6 5300 68.6 down down correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20260826 0 150.22 150.29 149.83 150.29 1700 150.29 up up correct
SAA.US ProShares Trust 20260826 0 36.57 36.65 36.57 36.65 600 36.65 up up correct
SBB.US ProShares Short SmallCap600 20260826 0 22.444 22.444 22.444 22.444 10 22.444
SBIO.US ALPS ETF Trust 20260826 0 70.08 70.08 69.045 69.66 24300 69.66 down down correct
SCC.US ProShares UltraShort Consumer Services 20260826 0 14.31 14.48 14.31 14.44 1700 14.44 up up correct
SCHA.US Schwab U.S. Small 20260826 0 34.51 34.76 34.5 34.71 2153000 34.71 up up correct
SCHB.US Schwab U.S. Broad Market ETF 20260826 0 29.55 29.66 29.53 29.61 5310500 29.61 up up correct
SCHC.US Schwab Strategic Trust 20260826 0 51.78 51.85 51.55 51.55 348800 51.55 down down correct
SCHD.US Schwab U.S. Dividend Equity ETF 20260826 0 35.015 35.18 34.98 35.05 21657619 35.05 up up correct
SCHE.US Schwab Emerging Markets Equity ETF 20260826 0 37.15 37.23 37.06 37.1 2739800 37.1 down up incorrect
SCHF.US Schwab Strategic Trust 20260826 0 28.55 28.6 28.43 28.44 5962700 28.44 down down correct
SCHG.US Schwab Strategic Trust 20260826 0 35.21 35.39 35.16 35.31 5450700 35.31 up up correct
SCHH.US Schwab U.S. REIT ETF 20260826 0 24.23 24.27 24.07 24.08 4143100 24.08 down down correct
SCHI.US Schwab 5 20260826 0 22.3 22.31 22.28 22.31 1725400 22.2199 up up correct
SCHJ.US Schwab 1 20260826 0 24.55 24.56 24.54 24.55 198712 24.4623
SCHK.US Schwab 1000 ETF 20260826 0 36.91 37.03 36.861 36.95 2342300 36.95 up up correct
SCHM.US Schwab U.S. Mid 20260826 0 35.76 36.11 35.76 36.03 1309100 36.03 up up correct
SCHO.US Schwab Short 20260826 0 24.115 24.12 24.1 24.1 30203029 24.0376 down down correct
SCHP.US Schwab U.S. TIPS ETF 20260826 0 26.05 26.06 26.03 26.06 2699304 25.9823 up up correct
SCHQ.US Schwab Long 20260826 0 30.32 30.3292 30.2404 30.32 796728 30.2097
SCHR.US Schwab Strategic Trust 20260826 0 24.46 24.47 24.44 24.46 1606364 24.3824
SCHV.US Schwab Strategic Trust 20260826 0 34.86 35.03 34.86 34.95 2995500 34.95 up up correct
SCHX.US Schwab U.S. Large 20260826 0 30.16 30.27 30.13 30.21 6698300 30.21 up up correct
SCHY.US Schwab Strategic Trust 20260826 0 33.71 33.71 33.58 33.59 566900 33.59 down down correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20260826 0 22.86 22.91 22.73 22.88 1356256 22.803 up down incorrect
SCJ.US iShares MSCI Japan Small 20260826 0 109.12 109.29 108.68 108.8 16400 108.8 down up incorrect
SCO.US ProShares UltraShort Bloomberg Crude Oil 20260826 0 26.1 26.15 24.89 25.64 3269800 25.64 down up incorrect
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20260826 0 29.5 29.88 29.5 29.68 229804 29.68 up up correct
SDD.US ProShares UltraShort SmallCap600 20260826 0 8.23 8.25 8.22 8.25 1800 8.25 up up correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20260826 0 33.82 33.93 33.699 33.699 6700 33.699 down down correct
SDIV.US Global X SuperDividend ETF 20260826 0 24.99 25.01 24.86 24.87 297900 24.87 down down correct
SDOG.US ALPS Sector Dividend Dogs ETF 20260826 0 73.71 74.31 73.71 74.15 14800 74.15 up up correct
SDOW.US ProShares UltraPro Short Dow30 20260826 0 22.6 22.86 22.52 22.73 2756500 22.73 up up correct
SDP.US ProShares UltraShort Utilities 20260826 0 23.56 23.56 23.33 23.4 2700 23.4 down down correct
SDS.US ProShares UltraShort S&P500 20260826 0 54.77 54.87 54.4 54.58 1440100 54.58 down down correct
SDY.US SPDR S&P Dividend ETF 20260826 0 158.2 159.03 158.1 158.49 228100 158.49 up up correct
SEF.US ProShares Short Financials 20260826 0 29.04 29.12 29.04 29.08 4200 29.08 up up correct
SEIX.US Virtus ETF Trust II 20260826 0 23.23 23.24 23.21 23.24 43000 23.24 up up correct
SFY.US Tidal ETF Trust 20260826 0 151.06 151.44 150.946 151.25 8000 151.25 up up correct
SFYF.US SoFi Social 50 ETF 20260826 0 62.69 62.78 62.455 62.694 2000 62.694 up up correct
SGDJ.US Sprott Funds Trust 20260826 0 102.81 103.09 101.514 101.69 25600 101.69 down down correct
SGDM.US Sprott Gold Miners ETF 20260826 0 86.51 87.44 85.437 85.64 32100 85.64 down down correct
SGOL.US Aberdeen Standard Gold ETF Trust 20260826 0 43.91 44.1 43.64 43.73 1926800 43.73 down down correct
SGOV.US iShares Trust 20260826 0 100.65 100.66 100.65 100.65 14591600 100.3431
SH.US ProShares Short S&P500 20260826 0 32.51 32.55 32.4 32.45 4552100 32.45 down down correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20260826 0 158.34 159.0854 158.34 159.0854 937 158.5931 up up correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20260826 0 47.76 47.8 47.76 47.78 181750 47.673 up up correct
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20260826 0 52.6384 52.6384 52.6384 52.6384 49 52.6384
SHYG.US iShares Trust 20260826 0 42.32 42.34 42.29 42.33 834892 42.093 up down incorrect
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20260826 0 44.18 44.2 44.155 44.182 23198 43.971 up up correct
SIFI.US Harbor Scientific Alpha Income 20260826 0 43.505 43.505 43.505 43.505 12 43.3117
SIHY.US Harbor ETF Trust 20260826 0 45.42 45.43 45.18 45.42 9600 45.1873
SIJ.US ProShares UltraShort Industrials 20260826 0 16.54 16.54 16.3502 16.3502 1619 16.3502 down down correct
SIL.US Global X Silver Miners ETF 20260826 0 100.67 102.1 100.42 100.63 940800 100.63 down down correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20260826 0 32.2 32.8 32.19 32.35 3728700 32.35 up down incorrect
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20260826 0 43.69 44.21 43.69 43.925 1082 43.925 up down incorrect
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20260826 0 64.8 65.13 64.16 64.77 764200 64.77 down down correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20260826 0 58.4 58.46 58.31 58.331 2400 58.303 down down correct
SIXH.US 6 Meridian Hedged Equity 20260826 0 44.73 44.8 44.58 44.637 8400 44.623 down down correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20260826 0 40.29 40.29 40.26 40.26 3341 40.1973 down up incorrect
SIXS.US 6 Meridian Small Cap Equity ETF 20260826 0 59.04 59.19 59.03 59.03 6700 58.922 down down correct
SIZE.US iShares MSCI USA Size Factor ETF 20260826 0 184.7 185.08 184.69 184.96 2400 184.96 up up correct
SJB.US ProShares Trust 20260826 0 15.11 15.13 15.11 15.12 19700 15.12 up up correct
SJNK.US SPDR Series Trust 20260826 0 24.93 24.93 24.9 24.93 1003191 24.788
SKF.US ProShares UltraShort Financials 20260826 0 22.21 22.35 22.14 22.24 15300 22.24 up up correct
SLV.US iShares Silver Trust 20260826 0 61.59 61.96 61.02 61.59 12864800 61.59
SLX.US VanEck Vectors Steel ETF 20260826 0 109.22 109.22 108.55 108.6 10300 108.6 down down correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20260826 0 115.63 116.05 115.38 115.7 112400 115.7 up down incorrect
SLYV.US SPDR S&P 600 Small Cap Value ETF 20260826 0 109.94 110.27 109.5 110.04 159600 110.04 up up correct
SMDD.US ProShares UltraPro Short MidCap400 20260826 0 7.769 7.769 7.689 7.7063 6119 7.7063 down down correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20260826 0 4.35 4.35 4.28 4.29 4400 4.29 down down correct
SMLF.US iShares MSCI USA Small 20260826 0 88.68 89.37 88.68 89.11 139100 89.11 up up correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20260826 0 21.9649 21.9649 21.9649 21.9649 29 21.9649
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20260826 0 159.59 159.67 159.38 159.57 2200 159.57 down down correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20260826 0 50.33 50.33 50.2839 50.31 65197 50.2 down down correct
SMN.US ProShares Trust 20260826 0 17.93 18.1616 17.93 18.1616 978 18.1616 up up correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20260826 0 139.62 139.9159 139.23 139.9159 1187 139.9159 up up correct
SNPE.US Xtrackers S&P 500 ESG ETF 20260826 0 70.73 70.92 70.6 70.79 281400 70.79 up up correct
SOXL.US Direxion Shares ETF Trust 20260826 0 114.7 117.39 112.53 116.6 39918800 116.6 up up correct
SOXS.US Direxion Shares ETF Trust 20260826 0 49.01 49.89 47.87 48.09 35211887 48.09 down down correct
SOYB.US Teucrium Soybean 20260826 0 26.33 26.84 26.3 26.75 145100 26.75 up up correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20260826 0 25.22 25.23 25.17 25.22 2411868 25.1303
SPAX.US Tidal ETF Trust 20260826 0 8.66 9.06 8.43 9 1278400 9 up up correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20260826 0 28.55 28.58 28.53 28.58 461000 28.4556 up up correct
SPCX.US Collaborative Investment Series Trust 20260826 0 137 140.18 135.1 139.63 61380500 139.63 up down incorrect
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20260826 0 42.3 42.33 42.209 42.321 3300 42.321 up down incorrect
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20260826 0 8.54 8.555 8.51 8.53 30560900 8.53 down up incorrect
SPDV.US AAM S&P 500 High Dividend Value ETF 20260826 0 41.79 41.92 41.79 41.8846 6007 41.7691 up up correct
SPDW.US SPDR Portfolio Developed World ex 20260826 0 52.18 52.35 52.04 52.08 2083100 52.08 down down correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20260826 0 52.75 52.84 52.59 52.64 875800 52.64 down down correct
SPEU.US SPDR Portfolio Europe ETF 20260826 0 57.6 57.64 57.3 57.35 10800 57.35 down down correct
SPFF.US Global X SuperIncome Preferred ETF 20260826 0 9.52 9.58 9.52 9.56 60352 9.5072 up up correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20260826 0 87.81 87.94 87.54 87.73 23600 87.73 down down correct
SPGP.US Invesco S&P 500 GARP ETF 20260826 0 127.72 128.25 127.68 127.93 48700 127.93 up up correct
SPHB.US Invesco S&P 500 High Beta ETF 20260826 0 147.58 149.03 147.58 148.79 72100 148.79 up up correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20260826 0 53.29 53.525 53.22 53.31 504800 53.31 up up correct
SPHQ.US Invesco S&P 500 Quality ETF 20260826 0 85.9 86.69 85.9 86.51 968700 86.51 up down incorrect
SPHY.US SPDR Series Trust 20260826 0 23.35 23.39 23.34 23.37 3141600 23.2295 up down incorrect
SPIB.US SPDR Series Trust 20260826 0 33.19 33.2 33.17 33.2 8823421 33.0708 up up correct
SPIP.US SPDR Series Trust 20260826 0 25.19 25.2 25.16 25.2 613000 25.2 up up correct
SPLB.US SPDR Series Trust 20260826 0 21.59 21.62 21.5601 21.62 3243952 21.5174 up up correct
SPLV.US Invesco Exchange 20260826 0 75.72 76.14 75.63 75.88 1064900 75.88 up up correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20260826 0 22.08 22.09 22.04 22.08 564100 22.0084
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20260826 0 66.64 67.31 66.61 67.15 1164400 67.15 up up correct
SPMO.US Invesco S&P 500 Momentum ETF 20260826 0 147.075 147.78 146.8 147.52 1546200 147.52 up up correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20260826 0 14.79 14.85 14.64 14.65 275500 14.65 down up incorrect
SPRE.US Tidal ETF Trust 20260826 0 21.32 21.43 21.26 21.31 42000 21.31 down up incorrect
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20260826 0 29.97 29.98 29.96 29.97 1527616 29.8586
SPSK.US Tidal ETF Trust 20260826 0 17.94 17.969 17.92 17.93 227500 17.93 down down correct
SPSM.US SPDR Series Trust 20260826 0 57.04 57.27 56.88 57.07 950500 57.07 up up correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20260826 0 28.16 28.1699 28.1301 28.15 1792263 28.0556 down down correct
SPTL.US SPDR Series Trust 20260826 0 25.41 25.43 25.36 25.41 3657451 25.3157
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20260826 0 92.79 93.11 92.72 92.97 334600 92.97 up up correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20260826 0 28.98 28.98 28.97 28.98 29278119 28.887
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20260826 0 49.35 49.8 49.26 49.8 104700 49.8 up up correct
SPUS.US Tidal ETF Trust 20260826 0 58.145 58.4 58.1 58.27 268000 58.27 up up correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20260826 0 223.5 224.26 223.5 224.15 5100 224.15 up up correct
SPVM.US Invesco Exchange 20260826 0 77.69 78.0841 77.66 77.9243 3995 77.9243 up up correct
SPXE.US ProShares S&P 500 ex 20260826 0 82.38 82.406 82.38 82.406 400 82.406 up up correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20260826 0 285.2 288.12 284.37 286.65 952700 286.65 up up correct
SPXN.US ProShares S&P 500 ex 20260826 0 83.639 83.639 83.639 83.639 300 83.639
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20260826 0 24.89 24.965 24.635 24.76 9452864 24.76 down down correct
SPXT.US ProShares S&P 500 ex 20260826 0 112.75 112.75 112.4038 112.52 29033 112.52 down down correct
SPXU.US ProShares UltraPro Short S&P500 20260826 0 34.89 35 34.54 34.71 4013600 34.71 down down correct
SPXV.US ProShares S&P 500 ex 20260826 0 83.652 83.652 83.652 83.652 100 83.652
SPY.US SPDR S&P 500 ETF Trust 20260826 0 764.73 767.35 763.93 766.08 28751600 766.08 up up correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20260826 0 46.58 46.68 46.48 46.6095 3338 46.6095 up down incorrect
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20260826 0 50.47 50.6 50.31 50.44 593600 50.44 down down correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20260826 0 120.04 120.32 119.55 120 1646800 120 down down correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20260826 0 63.44 63.83 63.42 63.7 929500 63.7 up up correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20260826 0 62.71 62.89 62.63 62.78 49900 62.78 up up correct
SRLN.US SPDR Blackstone Senior Loan ETF 20260826 0 40.68 40.75 40.66 40.71 1099529 40.4559 up down incorrect
SRS.US ProShares Trust 20260826 0 38.02 38.64 38.02 38.63 7400 38.63 up down incorrect
SRTY.US ProShares Trust 20260826 0 21.84 21.95 21.58 21.78 980700 21.78 down up incorrect
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20260826 0 32.1 32.25 31.82 31.92 23927 31.92 down down correct
SSG.US ProShares UltraShort Semiconductors 20260826 0 13.06 13.2 12.85 13.04 307100 13.04 down up incorrect
SSO.US ProShares Ultra S&P500 20260826 0 69.92 70.41 69.8 70.16 1731600 70.16 up down incorrect
SSPY.US Syntax ETF Trust 20260826 0 101.22 101.5 101.22 101.5 800 101.5 up down incorrect
STIP.US iShares 0 20260826 0 100.9 100.95 100.87 100.94 709991 100.94 up up correct
STNC.US Stance Equity ESG Large Cap Core ETF 20260826 0 36.85 36.926 36.85 36.926 600 36.926 up up correct
STPZ.US PIMCO 1 20260826 0 52.7 52.73 52.67 52.73 26500 52.73 up up correct
SUB.US iShares Short 20260826 0 106.36 106.4 106.33 106.38 330974 106.1519 up up correct
SUSA.US iShares MSCI USA ESG Select ETF 20260826 0 157.19 158.19 157.19 157.96 18100 157.96 up up correct
SVOL.US Simplify Volatility Premium ETF 20260826 0 16.23 16.26 16.16 16.23 281600 16.23
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20260826 0 33.43 33.44 33.3 33.44 11300 33.44 up down incorrect
SXQG.US 6 Meridian Quality Growth ETF 20260826 0 33.63 33.63 33.58 33.62 2000 33.62 down up incorrect
SZK.US ProShares UltraShort Consumer Goods 20260826 0 20.42 20.45 20.42 20.45 500 20.45 up up correct
TAAG.US Trend Aggregation Growth ETF 20260826 0 0.009 0.009 0.009 0.009 0 0.009
TAGG.US TagLikeMe Corp 20260826 0 41.92 41.9385 41.8901 41.93 161109 41.93 up up correct
TAGS.US Teucrium Commodity Trust 20260826 0 27.34 27.91 27.24 27.88 31600 27.88 up up correct
TAN.US Invesco Exchange 20260826 0 48.61 49.04 48.21 48.78 527068 48.78 up up correct
TAXF.US American Century Diversified Municipal Bond ETF 20260826 0 49.85 49.85 49.75 49.79 23500 49.79 down down correct
TBF.US ProShares Short 20+ Year Treasury 20260826 0 25.14 25.19 25.13 25.15 281100 25.15 up up correct
TBT.US ProShares UltraShort 20+ Year Treasury 20260826 0 37.28 37.54 37.28 37.34 207900 37.34 up up correct
TBUX.US T. Rowe Price Exchange 20260826 0 49.78 49.79 49.765 49.78 618300 49.78
TBX.US ProShares Trust 20260826 0 28.73 28.8 28.72 28.76 1900 28.76 up up correct
TCHP.US T. Rowe Price Exchange 20260826 0 50.39 50.4 49.982 50.13 134200 50.13 down down correct
TDSB.US Exchange Listed Funds Trust 20260826 0 25.12 25.135 25.11 25.135 2800 25.135 up up correct
TDSC.US Exchange Listed Funds Trust 20260826 0 28.7 28.7 28.65 28.66 4400 28.66 down down correct
TDTF.US FlexShares iBoxx 5 20260826 0 23.4 23.4 23.37 23.4 105700 23.4
TDTT.US FlexShares Trust 20260826 0 23.6 23.62 23.58 23.61 150200 23.61 up up correct
TDVG.US T. Rowe Price Exchange 20260826 0 50.19 50.33 50.12 50.14 30700 50.14 down down correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20260826 0 74.25 74.96 74.25 74.9026 5215 74.9026 up up correct
TECL.US Direxion Shares ETF Trust 20260826 0 186.26 194.18 186.26 192.7 306300 192.7 up up correct
TECS.US Direxion Shares ETF Trust 20260826 0 67.5 67.5 64.67 65.14 256100 65.14 down down correct
TEQI.US T. Rowe Price Equity Income ETF 20260826 0 52.9 52.9 52.47 52.672 12600 52.672 down down correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20260826 0 44.91 44.9252 44.8 44.8 393139 44.664 down up incorrect
TFLO.US iShares Treasury Floating Rate Bond ETF 20260826 0 50.63 50.63 50.62 50.62 710400 50.4567 down down correct
TGRW.US T. Rowe Price Growth Stock ETF 20260826 0 47.04 47.04 46.73 46.921 183400 46.921 down down correct
THD.US iShares MSCI Thailand ETF 20260826 0 73.57 73.75 73.5 73.75 13700 73.75 up up correct
THNQ.US Robo Global Artificial Intelligence ETF 20260826 0 89.24 90.63 89.24 90.14 18927 90.14 up up correct
TINT.US ProShares Trust 20260826 0 40.14 40.14 40.14 40.14 100 40.14
TINY.US ProShares Trust 20260826 0 77.13 77.13 76.52 76.812 12400 76.812 down down correct
TIP.US iShares TIPS Bond ETF 20260826 0 107.47 107.52 107.38 107.51 1265900 107.51 up up correct
TIPX.US SPDR Bloomberg Barclays 1 20260826 0 18.66 18.67 18.65 18.67 138500 18.67 up up correct
TIPZ.US PIMCO ETF Trust 20260826 0 51.26 51.33 51.25 51.3 10400 51.3 up up correct
TLH.US iShares Trust 20260826 0 97.76 97.78 97.525 97.78 764471 97.4052 up down incorrect
TLTD.US FlexShares Morningstar Developed Markets ex 20260826 0 105.28 105.38 104.9 104.98 3700 104.98 down down correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20260826 0 77.31 77.32 77.15 77.24 5700 77.24 down down correct
TMF.US Direxion Shares ETF Trust 20260826 0 31.83 31.86 31.58 31.84 2773000 31.84 up up correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20260826 0 41.12 41.4 41.05 41.05 568100 41.05 down down correct
TNA.US Direxion Shares ETF Trust 20260826 0 72.13 73.05 71.76 72.33 2039500 72.33 up down incorrect
TOK.US iShares MSCI Kokusai ETF 20260826 0 155.02 155.02 154.93 154.93 200 154.93 down down correct
TOLZ.US ProShares Trust 20260826 0 59.24 59.8 59.24 59.74 4200 59.74 up up correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20260826 0 38.92 38.93 38.88 38.92 361930 38.7494
TOTR.US T. Rowe Price Exchange 20260826 0 39.5 39.5 39.41 39.4853 8226 39.4853 down down correct
TPAY.US Managed Portfolio Series 20260826 0 54.07 54.18 54.07 54.11 300 54.11 up up correct
TPHD.US Timothy Plan High Dividend Stock ETF 20260826 0 43.28 43.709 43.28 43.62 6646 43.62 up up correct
TPIF.US Timothy Plan International ETF 20260826 0 39.14 39.14 38.89 38.96 18900 38.96 down up incorrect
TPOR.US Direxion Daily Transportation Bull 3X Shares 20260826 0 42.64 42.97 41.81 41.81 5000 41.81 down up incorrect
TPSC.US Timothy Plan US Small Cap Core ETF 20260826 0 48.09 48.4 48.0382 48.2498 18238 48.2498 up down incorrect
TPYP.US Tortoise North American Pipeline Fund 20260826 0 42.57 43.51 42.57 43.5 40300 43.5 up up correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20260826 0 37.32 37.32 37.269 37.269 3100 37.269 down down correct
TSPA.US T. Rowe Price US Equity Research ETF 20260826 0 48.23 48.35 48.14 48.27 283400 48.27 up down incorrect
TTT.US ProShares Trust 20260826 0 72.98 73.51 72.98 73.24 1700 73.24 up up correct
TWM.US ProShares UltraShort Russell2000 20260826 0 21.08 21.13 20.89 21.01 323100 21.01 down down correct
TYD.US Direxion Daily 7 20260826 0 22.92 22.93 22.84 22.91 13600 22.91 down down correct
TYO.US Direxion Daily 7 20260826 0 14.52 14.58 14.52 14.57 12200 14.57 up up correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20260826 0 38.76 38.96 38.28 38.66 2845435 38.66 down down correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20260826 0 22.65 22.65 22.37 22.44 8700 22.44 down down correct
UBR.US ProShares Ultra MSCI Brazil Capped 20260826 0 31.17 31.17 31 31.02 1200 31.02 down down correct
UBT.US ProShares Trust 20260826 0 15.22 15.26 15.15 15.23 10000 15.23 up up correct
UCC.US ProShares Trust 20260826 0 47.23 47.46 47 47.18 4400 47.18 down down correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20260826 0 36.12 40.69 35.7 36.92 5400 36.92 up up correct
UCO.US ProShares Ultra Bloomberg Crude Oil 20260826 0 41 43.03 40.97 41.75 1779100 41.75 up up correct
UCON.US First Trust Exchange 20260826 0 24.65 24.68 24.63 24.68 618200 24.68 up up correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20260826 0 18.31 18.31 18.29 18.3 177800 18.3 down down correct
UDOW.US ProShares Trust 20260826 0 74.09 74.37 73.26 73.66 802500 73.66 down down correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20260826 0 60.88 60.88 60.54 60.548 18400 60.548 down down correct
UGA.US United States Gasoline Fund LP 20260826 0 121.5 123.86 121.5 122.14 13400 122.14 up up correct
UGE.US ProShares Ultra Consumer Goods 20260826 0 19.9199 20.03 19.8315 19.8593 24437 19.8593 down down correct
UGL.US ProShares Trust II 20260826 0 56.9 57.43 56.21 56.47 2484500 56.47 down down correct
UITB.US VictoryShares USAA Core Intermediate 20260826 0 46.29 46.31 46.25 46.283 140900 46.283 down down correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20260826 0 78.11 78.11 77.8 77.865 1600 77.865 down down correct
UJB.US ProShares Ultra High Yield 20260826 0 79.16 79.2854 79.16 79.2854 162 79.2854 up up correct
ULE.US ProShares Trust II 20260826 0 12.86 12.88 12.8 12.84 1300 12.84 down down correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20260826 0 40.39 40.4 40.38 40.38 47246 40.24 down down correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20260826 0 109.55 109.95 109.43 109.793 8700 109.793 up down incorrect
UMDD.US ProShares UltraPro MidCap400 20260826 0 35.46 36.25 35.46 36.05 3700 36.05 up down incorrect
UMI.US USCF Midstream Energy Income Fund 20260826 0 60.17 61.69 60.17 61.65 50900 61.65 up down incorrect
UNG.US United States Natural Gas Fund LP 20260826 0 10.32 10.51 10.3 10.41 10839900 10.41 up down incorrect
UNL.US United States 12 Month Natural Gas Fund LP 20260826 0 5.9 5.94 5.87 5.91 38300 5.91 up up correct
UPRO.US ProShares UltraPro S&P500 20260826 0 149.18 150.77 148.77 149.97 1157400 149.97 up up correct
UPV.US ProShares Ultra FTSE Europe 20260826 0 108.1 108.1 107.0486 107.0486 211 107.0486 down down correct
UPW.US ProShares Ultra Utilities 20260826 0 21.88 21.95 21.65 21.78 9400 21.78 down up incorrect
URA.US Global X Funds 20260826 0 48.5 50.09 47.85 48.05 5975300 48.05 down up incorrect
URE.US ProShares Ultra Real Estate 20260826 0 71.33 71.33 71.33 71.33 200 71.33
URNM.US North Shore Global Uranium Mining ETF 20260826 0 61.35 63.15 60.7 61.03 1433100 61.03 down down correct
URTH.US iShares MSCI World ETF 20260826 0 208.92 209.47 208.56 208.96 228900 208.96 up up correct
URTY.US ProShares Trust 20260826 0 83.93 85 83.42 84.16 155100 84.16 up up correct
USAI.US Pacer American Energy Independence ETF 20260826 0 46.98 47.96 46.705 47.91 8401 47.75 up up correct
USCI.US United States Commodity Index Funds Trust 20260826 0 103.4 104.4 103.4 104.04 10900 104.04 up up correct
USD.US ProShares Ultra Semiconductors 20260826 0 81.42 82.49 80.1449 81.21 642281 81.21 down down correct
USDU.US WisdomTree Trust 20260826 0 26.28 26.31 26.26 26.28 79300 26.28
USFR.US WisdomTree Trust 20260826 0 50.35 50.35 50.34 50.34 4769400 50.34 down down correct
USL.US United States 12 Month Oil Fund LP 20260826 0 50.75 51.76 50.75 50.95 4100 50.95 up up correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20260826 0 86.15 86.15 85.78 85.78 972 85.78 down down correct
USO.US United States Oil Fund LP 20260826 0 125.47 129.46 125.41 127.35 3351500 127.35 up down incorrect
USRT.US iShares Core U.S. REIT ETF 20260826 0 67.66 67.72 67.19 67.22 254000 67.22 down up incorrect
USSG.US DBX ETF Trust 20260826 0 71.91 72.095 71.88 71.894 7600 71.894 down up incorrect
UST.US ProShares Ultra 7 20260826 0 41.39 41.52 41.39 41.44 2600 41.44 up up correct
USTB.US VictoryShares USAA Core Short 20260826 0 50.52 50.529 50.51 50.52 227800 50.52
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20260826 0 110.03 110.03 109.77 109.891 16400 109.891 down up incorrect
UTES.US ETFis Series Trust I 20260826 0 74.6 75.62 74.6 75.08 133000 75.08 up down incorrect
UTSL.US Direxion Daily Utilities Bull 3X Shares 20260826 0 38.88 39.845 38.87 39.32 75300 39.32 up down incorrect
UUP.US Invesco DB US Dollar Index Trust 20260826 0 28.01 28.04 28 28.02 572700 28.02 up down incorrect
UWM.US ProShares Ultra Russell2000 20260826 0 65.78 66.32 65.54 65.9 316300 65.9 up down incorrect
UXI.US ProShares Ultra Industrials 20260826 0 58.97 59.58 58.97 59.58 4600 59.58 up up correct
UYG.US ProShares Ultra Financials 20260826 0 99.3 100.2 99.3 99.83 5400 99.83 up up correct
UYM.US ProShares Ultra Basic Materials 20260826 0 32.74 33.14 32.61 32.65 13800 32.65 down down correct
VALQ.US American Century ETF Trust 20260826 0 72.695 72.7823 72.695 72.7823 2314 72.7823 up up correct
VAW.US Vanguard Materials Index Fund ETF Shares 20260826 0 240.3 242.38 240.3 240.53 27500 240.53 up up correct
VB.US Vanguard Small 20260826 0 302.47 304.88 302.31 303.96 350900 303.96 up up correct
VBK.US Vanguard Small 20260826 0 354.37 357.2 354.33 356.26 99900 356.26 up down incorrect
VBND.US ETF Series Solutions 20260826 0 43.05 43.06 42.98 43.026 24600 43.026 down up incorrect
VBR.US Vanguard Small 20260826 0 248.19 249.9 247.73 249.08 197800 249.08 up down incorrect
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20260826 0 27.96 27.96 27.773 27.773 400 27.773 down up incorrect
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20260826 0 395.67 396.28 392.95 394.04 30600 394.04 down up incorrect
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20260826 0 233.81 233.85 232.63 232.75 101100 232.75 down up incorrect
VDE.US Vanguard Energy Index Fund ETF Shares 20260826 0 173.48 177.44 173 175.94 385200 175.94 up up correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20260826 0 73.71 73.86 73.41 73.45 6987200 73.45 down down correct
VEGA.US AdvisorShares Trust 20260826 0 53.24 53.27 53.21 53.24 6600 53.24
VEGI.US iShares MSCI Global Agriculture Producers ETF 20260826 0 46.4 46.74 46.3 46.53 25200 46.53 up up correct
VEGN.US US Vegan Climate ETF 20260826 0 76.57 77.07 76.57 77.0155 4570 77.0155 up up correct
VEU.US Vanguard FTSE All 20260826 0 86 86.17 85.7 85.76 3255700 85.76 down down correct
VFH.US Vanguard Financials Index Fund ETF Shares 20260826 0 142.38 142.65 141.8 142.31 305100 142.31 down down correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20260826 0 93.2 93.29 92.63 92.7 1271100 92.7 down down correct
VGT.US Vanguard World Fund 20260826 0 116.89 118.36 116.89 117.99 2303000 117.99 up up correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20260826 0 327.22 328.09 325.83 326.27 279700 326.27 down down correct
VIDI.US ETF Series Solutions 20260826 0 40.77 40.77 40.48 40.54 9300 40.54 down down correct
VIG.US Vanguard Specialized Funds 20260826 0 244.11 244.58 243.84 244.12 699200 244.12 up up correct
VIOG.US Vanguard S&P Small 20260826 0 149.05 149.17 148.64 149.14 15400 149.14 up up correct
VIOO.US Vanguard Admiral Funds 20260826 0 136.02 136.47 135.63 136.02 125900 136.02
VIOV.US Vanguard S&P Small 20260826 0 118.19 118.75 117.77 118.41 65100 118.41 up up correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20260826 0 342.65 346.53 342.59 345.51 138500 345.51 up up correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20260826 0 248.23 249.27 248.23 249.06 8800 249.06 up up correct
VNLA.US Janus Henderson Short Duration Income ETF 20260826 0 48.97 48.97 48.96 48.97 993300 48.97
VNQ.US Vanguard Specialized Funds 20260826 0 99.25 99.4 98.55 98.61 1715900 98.61 down down correct
VNSE.US Natixis ETF Trust II 20260826 0 41.64 41.64 41.64 41.64 100 41.64
VO.US Vanguard Mid 20260826 0 82.58 83.28 82.55 83.12 1883300 83.12 up up correct
VOE.US Vanguard Mid 20260826 0 208.47 209.98 208.33 209.51 344300 209.51 up up correct
VOO.US Vanguard S&P 500 ETF 20260826 0 702.9 705.32 702.23 704.2 7157800 704.2 up up correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20260826 0 83.38 83.51 83.01 83.34 1047300 83.34 down down correct
VOOV.US Vanguard Admiral Funds 20260826 0 228.75 230.08 228.74 229.67 40100 229.67 up up correct
VOT.US Vanguard Mid 20260826 0 302.51 305.82 302.51 305.09 155500 305.09 up up correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20260826 0 190.12 190.32 187.67 187.97 181000 187.97 down down correct
VPC.US ETFis Series Trust I 20260826 0 15.84 15.84 15.75 15.75 2600 15.75 down down correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20260826 0 115.44 115.8 115.12 115.19 170200 115.19 down down correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20260826 0 187.39 189.07 187.3 188.05 137200 188.05 up up correct
VRAI.US Virtus Real Asset Income ETF 20260826 0 28.88 28.88 28.8747 28.8747 734 28.8747 down down correct
VRP.US Invesco Variable Rate Preferred ETF 20260826 0 24.12 24.14 24.12 24.14 392200 24.14 up up correct
VSLU.US ETF Opportunities Trust 20260826 0 48.94 48.99 48.8 48.82 8700 48.82 down down correct
VSS.US Vanguard FTSE All 20260826 0 161.02 161.47 160.25 160.44 167500 160.44 down down correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20260826 0 160.93 161.29 160.58 160.87 1373000 160.87 down down correct
VTEB.US Vanguard Tax 20260826 0 49.58 49.6292 49.5 49.51 5628068 49.3661 down down correct
VTI.US Vanguard Index Funds 20260826 0 377.69 378.9 377.28 378.23 2254684 378.23 up up correct
VTV.US Vanguard Value Index Fund ETF Shares 20260826 0 226.28 227.34 226.15 226.83 2071900 226.83 up up correct
VUG.US Vanguard Growth Index Fund ETF Shares 20260826 0 87.23 87.605 87 87.41 3362796 87.41 up up correct
VUSE.US Vident Core U.S. Equity Fund 20260826 0 73.55 73.715 73.44 73.647 9200 73.647 up up correct
VV.US Vanguard Large 20260826 0 352.16 353.33 351.8 352.81 156700 352.81 up up correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20260826 0 60.8 60.94 60.61 60.66 4982300 60.66 down down correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20260826 0 243.1 245.09 243.1 244.3 226500 244.3 up up correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20260826 0 164.69 165.31 164.54 164.99 800100 164.99 up up correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20260826 0 42 42 40.9 41.32 19300 41.32 down down correct
WBIF.US Absolute Shares Trust 20260826 0 37.13 37.1459 37.13 37.1459 146 37.1459 up up correct
WBIG.US WBI BullBear Yield 3000 ETF 20260826 0 27.1 27.1026 27.05 27.1026 770 27.0689 up up correct
WBIL.US WBI BullBear Quality 3000 ETF 20260826 0 40.55 40.705 40.55 40.705 2900 40.705 up up correct
WBIY.US WBI Power Factor High Dividend ETF 20260826 0 39.13 39.227 39.12 39.227 2800 39.227 up up correct
WDIV.US SPDR Index Shares Funds 20260826 0 85.83 85.83 85.65 85.71 2900 85.71 down down correct
WEAT.US Teucrium Wheat 20260826 0 25.99 27.04 25.82 26.99 1530700 26.99 up up correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20260826 0 28.39 29 28.32 28.76 46400 28.76 up up correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20260826 0 14.72 14.92 14.58 14.69 33100 14.69 down down correct
WIP.US SPDR FTSE International Government Inflation 20260826 0 39.86 40.01 39.76 39.86 28307 39.7379
WLTH.US WLTH 20260826 0 9.41 9.47 9.29 9.3 929500 9.3 down down correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20260826 0 45.46 45.63 45.3 45.63 2000 45.63 up down incorrect
WTMF.US WisdomTree Managed Futures Strategy Fund 20260826 0 41.89 42.03 41.84 41.99 20800 41.99 up up correct
WWJD.US Inspire International ESG ETF 20260826 0 41.2 41.306 41.02 41.12 66100 41.12 down down correct
XAR.US SPDR S&P Aerospace & Defense ETF 20260826 0 265.57 269.4 265.57 266.65 94300 266.65 up down incorrect
XBI.US SPDR S&P Biotech ETF 20260826 0 168.08 169.05 166.5 168.39 8943200 168.39 up up correct
XCEM.US Columbia EM Core ex 20260826 0 51.04 51.14 50.902 51.05 70400 51.05 up up correct
XCLR.US Global X S&P 500® Collar 95 20260826 0 27.995 27.995 27.96 27.9725 394 27.9725 down down correct
XDIV.US Metaurus Equity Component Trust 20260826 0 31.22 31.28 31.16 31.22 17200 31.22
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20260826 0 116.06 117.07 114.69 116.57 58900 116.57 up up correct
XHB.US SPDR S&P Homebuilders ETF 20260826 0 106.34 107.15 105.62 106 844400 106 down down correct
XHE.US SPDR Series Trust 20260826 0 95.58 95.99 95.1 95.76 9300 95.76 up up correct
XHS.US SPDR Series Trust 20260826 0 137.1 138.63 136.955 137.63 22915 137.63 up up correct
XITK.US SPDR Series Trust 20260826 0 197.11 198.189 197.11 198.189 800 198.189 up up correct
XLB.US Materials Select Sector SPDR Fund 20260826 0 53.59 54.09 53.52 53.67 7073000 53.67 up down incorrect
XLC.US Communication Services Select Sector SPDR Fund 20260826 0 113.83 114 112.465 112.61 3679700 112.61 down down correct
XLE.US The Select Sector SPDR Trust 20260826 0 61.43 63.02 61.31 62.43 24398571 62.43 up up correct
XLF.US Financial Select Sector SPDR Fund 20260826 0 58.25 58.38 58.02 58.26 20054000 58.26 up up correct
XLG.US Invesco S&P 500 Top 50 ETF 20260826 0 62.02 62.12 61.79 62 564600 62 down up incorrect
XLI.US Industrial Select Sector SPDR Fund 20260826 0 178.9 180.9 178.9 180.34 8142000 180.34 up down incorrect
XLK.US Technology Select Sector SPDR Fund 20260826 0 180.71 183.35 180.71 182.84 4662700 182.84 up up correct
XLP.US Consumer Staples Select Sector SPDR Fund 20260826 0 86.62 86.69 86.25 86.27 7315400 86.27 down down correct
XLRE.US The Real Estate Select Sector SPDR Fund 20260826 0 45.37 45.46 45.06 45.09 3429200 45.09 down down correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20260826 0 66 66.13 65.822 66 38900 66
XLU.US The Select Sector SPDR Trust 20260826 0 43.31 43.71 43.28 43.51 12240200 43.51 up up correct
XLV.US Health Care Select Sector SPDR Fund 20260826 0 174.33 174.84 173.45 173.54 5617400 173.54 down down correct
XLY.US The Select Sector SPDR Trust 20260826 0 117.69 117.84 116.75 117.16 3271600 117.16 down down correct
XME.US SPDR Series Trust 20260826 0 120.08 122.76 119.59 120.31 1841000 120.31 up up correct
XMHQ.US Invesco S&P MidCap Quality ETF 20260826 0 118.3 119.99 118.3 119.76 103600 119.76 up up correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20260826 0 68.03 68.46 68.02 68.24 9800 68.24 up up correct
XMMO.US Invesco S&P MidCap Momentum ETF 20260826 0 155.33 157.13 155.33 156.6 360700 156.6 up up correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20260826 0 74.1 74.99 74.1 74.7 22700 74.7 up up correct
XNTK.US SPDR NYSE Technology ETF 20260826 0 353.43 357.59 353.43 356.85 22700 356.85 up up correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20260826 0 180.9 186.32 180.19 184.46 3420100 184.46 up down incorrect
XPH.US SPDR Series Trust 20260826 0 73.32 73.5 72.6 72.81 62500 72.81 down up incorrect
XPND.US First Trust Exchange 20260826 0 39.42 39.42 39.301 39.301 700 39.301 down down correct
XPP.US ProShares Ultra FTSE China 50 20260826 0 21.32 21.32 21.21 21.25 900 21.25 down down correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20260826 0 17.3 17.3 17.264 17.3 10600 17.3
XRT.US SPDR S&P Retail ETF 20260826 0 88.26 88.94 88.02 88.23 2930700 88.23 down down correct
XSD.US SPDR Series Trust 20260826 0 489.54 496.4 486.65 490.71 57400 490.71 up down incorrect
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20260826 0 53.05 53.1 53.02 53.08 5000 53.08 up up correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20260826 0 85.41 85.84 85.28 85.66 325500 85.66 up down incorrect
XSOE.US WisdomTree Emerging Markets ex 20260826 0 47.76 47.91 47.59 47.66 70700 47.66 down down correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20260826 0 69.83 69.9 69.37 69.87 44300 69.87 up up correct
XSW.US SPDR S&P Software & Services ETF 20260826 0 197.83 200.46 196.18 199.87 10300 199.87 up up correct
XTL.US SPDR Series Trust 20260826 0 211.05 213.98 211.05 213.5 34200 213.5 up down incorrect
XTN.US SPDR S&P Transportation ETF 20260826 0 107.68 108.44 107.58 107.83 13900 107.83 up up correct
XYLD.US Global X Funds 20260826 0 41.3 41.4 41.3 41.38 303800 41.38 up up correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20260826 0 29.4 29.446 29.363 29.4396 4441 29.4396 up up correct
YANG.US Direxion Shares ETF Trust 20260826 0 28.17 28.41 27.97 28.39 610700 28.39 up up correct
YCL.US ProShares Ultra Yen 20260826 0 17.89 17.95 17.87 17.9 5300 17.9 up up correct
YCS.US ProShares UltraShort Yen 20260826 0 54.93 55.01 54.91 54.97 10600 54.97 up up correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20260826 0 29.84 30.04 29.59 29.61 1108300 29.61 down up incorrect
YLD.US Principal Exchange 20260826 0 19 19.015 18.99 19.015 109862 18.902 up up correct
YOLO.US AdvisorShares Trust 20260826 0 3.15 3.15 3.08 3.13 29600 3.13 down down correct
YXI.US ProShares Short FTSE China 50 20260826 0 21.8 21.8 21.8 21.8 100 21.8
YYY.US Amplify ETF Trust 20260826 0 11.46 11.46 11.39 11.41 199693 11.2901 down up incorrect
ZHDG.US ZEGA Buy and Hedge ETF 20260826 0 24.06 24.06 23.86 23.958 2400 23.958 down up incorrect
ZIG.US ETF Series Solutions 20260826 0 40.97 41.08 40.97 41.0753 1165 41.0753 up up correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20260826 0 59.64 59.66 59.4 59.62 432600 59.62 down up incorrect
ZSL.US ProShares Trust II 20260826 0 22.2 22.59 21.93 22.22 1977100 22.22 up up correct

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