Code | Name | High | Low | Close | Volume | Change | |
XAR | S&P Aerospace & Defense SPDR | 113.8 | 111.1 | 111.3 | 73,800 | -2.9 |  | 2.54 |  |
XB | Bondbloxx B-Rated USD Hi-Yi Corp Bond | 37.78 | 37.78 | 37.78 | 100 | -0.29 |  | 0.77 |  |
XBAP | Innovator U.S. Equity Accelerated 9 | 26.27 | 26.20 | 26.20 | 500 | -0.24 |  | 0.91 |  |
XBB | Bondbloxx Bb-Rated USD Hi-Yi Corp Bond | 38.54 | 38.49 | 38.49 | 1,600 | -0.16 |  | 0.41 |  |
XBI | S&P Biotech SPDR | 77.54 | 75.74 | 76.50 | 11,341,500 | -1.73 |  | 2.21 |  |
XBJA | Innovator U.S. Equity Acc. 9 Buffer Et- | 22.76 | 22.61 | 22.66 | 24,500 | -0.15 |  | 0.64 |  |
XBJL | Innovator U.S. Equity Accelerated 9 | 26.39 | 26.39 | 26.39 | 0 | -0.24 |  | 0.89 |  |
XBOC | Innovator U.S. Equity Accelerated 9 | 23.94 | 23.94 | 23.94 | 0 | -0.17 |  | 0.68 |  |
XBTF | Vaneck ETF Trust Vaneck Bitcoin Strategy | 27.02 | 26.36 | 26.95 | 14,600 | 1.80 |  | 7.17 |  |
XC | WT Emerging Markets Ex-China Fund | 24.60 | 24.60 | 24.60 | 100 | -0.29 |  | 1.15 |  |
XCCC | Bondbloxx CCc-Rated USD Hi-Yi Corp Bond | 36.79 | 36.53 | 36.54 | 5,900 | -0.33 |  | 0.90 |  |
XCEM | Columbia EM Core Ex-China ETF | 26.03 | 25.87 | 25.91 | 11,800 | -0.16 |  | 0.61 |  |
XCLR | GX S&P 500 Collar 95-110 ETF | 24.08 | 24.08 | 24.08 | 100 | -0.22 |  | 0.91 |  |
XCOR | Fundx ETF | 45.44 | 45.33 | 45.43 | 4,800 | -0.84 |  | 1.82 |  |
XDAP | Innovator U.S. Equity Accelerated ETF | 25.26 | 25.26 | 25.26 | 0 | -0.28 |  | 1.08 |  |
XDAT | Franklin Exponential Data ETF | 16.02 | 16.02 | 16.02 | 100 | -0.02 |  | 0.10 |  |
XDEC | FT U.S. Equity ETF | 30.59 | 30.45 | 30.45 | 19,200 | -0.18 |  | 0.59 |  |
XDJA | Innovator U.S. Equity 2X ETF [Jan] | 20.58 | 20.48 | 20.48 | 1,400 | -0.22 |  | 1.06 |  |
XDJL | Innovator U.S. Equity Accelerated ETF | 24.19 | 24.19 | 24.19 | 0 | -0.33 |  | 1.34 |  |
XDOC | Innovator U.S. Equity Accelerated ETF | 22.19 | 22.14 | 22.14 | 3,200 | -0.23 |  | 1.04 |  |
XDQQ | Innovator Growth Accelerated ETF Qtr | 22.59 | 22.59 | 22.59 | 100 | -0.02 |  | 0.07 |  |
XDSQ | Innovator U.S. Equity Accelerated ETF | 25.09 | 25.06 | 25.06 | 300 | -0.32 |  | 1.27 |  |
XEMD | Bondbloxx JP USD EM 1-10 Year Bond ETF | 39.13 | 38.99 | 38.99 | 1,200 | -0.10 |  | 0.26 |  |
XES | S&P Oil & Gas Eqpt & Services SPDR | 71.48 | 68.65 | 69.78 | 181,100 | -2.28 |  | 3.16 |  |
XFIV | Boxx Five Year Target Duration ETF | 50.20 | 50.07 | 50.09 | 500 | 0.54 |  | 1.10 |  |
XHB | S&P Homebuilders SPDR | 65.74 | 64.57 | 64.93 | 5,521,600 | -1.00 |  | 1.52 |  |
XHE | S&P Healthcare Equipment SPDR | 91.13 | 89.52 | 89.74 | 644,400 | -1.70 |  | 1.85 |  |
XHLF | Boxx Six Month Target Duration ETF | 50.30 | 50.23 | 50.28 | 47,500 | 0.04 |  | 0.08 |  |
XHS | S&P Healthcare Services SPDR | 84.48 | 84.00 | 84.05 | 15,000 | -1.55 |  | 1.81 |  |
XHYC | Boxx USD Hi-Yi Consumer Cyclicals Sector | 34.86 | 34.86 | 34.86 | 0 | -0.22 |  | 0.63 |  |
XHYD | Boxx USD Hi-Yi Consumer Non-Cyclicals | 36.03 | 36.03 | 36.03 | 300 | -0.05 |  | 0.15 |  |
XHYE | Boxx USD Hi-Yi Energy Sector ETF | 36.80 | 36.80 | 36.80 | 100 | -0.30 |  | 0.80 |  |
XHYF | Boxx USD Hi-Yi Financial & REIT Sector | 34.81 | 34.81 | 34.81 | 100 | -0.29 |  | 0.82 |  |
XHYH | Boxx USD Hi-Yi Healthcare Sector ETF | 32.74 | 32.74 | 32.74 | 100 | -0.13 |  | 0.39 |  |
XHYI | Boxx USD Hi-Yi Industrial Sector ETF | 36.12 | 36.12 | 36.12 | 100 | -0.23 |  | 0.64 |  |
XHYT | Boxx USD Hi-Yi Telecom Media Sector ETF | 33.42 | 33.42 | 33.42 | 100 | -0.15 |  | 0.44 |  |
XITK | Factset Innovative Technology SPDR | 112.5 | 112.1 | 112.1 | 1,100 | -1.7 |  | 1.53 |  |
XJH | Ishares ESG Screened S&P Midcap ETF | 32.68 | 32.20 | 32.20 | 10,900 | -0.76 |  | 2.31 |  |
XJR | Ishares ESG Screened S&P Smallcap ETF | 32.80 | 32.63 | 32.63 | 2,600 | -0.92 |  | 2.74 |  |
XJUN | FT U.S. Equity Enhance & Moderate Buffer | 31.48 | 31.30 | 31.37 | 7,200 | -0.19 |  | 0.60 |  |
XLB | S&P 500 Materials Sector SPDR | 76.45 | 75.38 | 75.51 | 9,443,500 | -1.19 |  | 1.55 |  |
XLC | S&P 500 Communication Sector SPDR | 55.68 | 54.81 | 55.01 | 12,329,800 | -0.53 |  | 0.95 |  |
XLE | S&P 500 Energy Sector SPDR | 78.40 | 76.34 | 76.97 | 33,675,700 | -1.23 |  | 1.57 |  |
XLF | S&P 500 Financials Sector SPDR | 31.71 | 30.90 | 30.98 | 136,760,500 | -1.03 |  | 3.22 |  |
XLG | S&P 500 Top 50 Invesco ETF | 300.1 | 295.7 | 297.1 | 42,800 | -1.9 |  | 0.62 |  |
XLI | S&P 500 Industrial Sector SPDR | 98.02 | 96.21 | 96.67 | 23,170,100 | -1.61 |  | 1.64 |  |
XLK | S&P 500 Technology Sector SPDR | 145.2 | 142.6 | 143.5 | 11,539,500 | -0.2 |  | 0.14 |  |
XLP | S&P 500 Cons Staples Sector SPDR | 72.66 | 71.79 | 72.11 | 13,283,800 | -0.53 |  | 0.73 |  |
XLRE | S&P 500 Real Estate Sector SPDR | 36.96 | 36.21 | 36.23 | 8,692,400 | -0.85 |  | 2.29 |  |
XLSR | SSGA U.S. Sector Rotation ETF | 38.62 | 38.12 | 38.24 | 26,000 | -0.54 |  | 1.39 |  |
XLU | S&P 500 Utilities Sector SPDR | 67.60 | 66.47 | 66.97 | 17,907,200 | -0.65 |  | 0.96 |  |
XLV | S&P 500 Healthcare Sector SPDR | 127.5 | 125.5 | 125.9 | 15,071,500 | -1.6 |  | 1.29 |  |
XLY | S&P 500 Cons Disc Sector SPDR | 143.2 | 140.2 | 141.3 | 8,440,000 | -1.8 |  | 1.28 |  |
XME | S&P Metals & Mining SPDR | 50.05 | 48.83 | 49.49 | 10,503,600 | -0.39 |  | 0.78 |  |
XMHQ | Invesco S&P Midcap Quality ETF | 70.64 | 69.32 | 69.51 | 23,700 | -1.46 |  | 2.06 |  |
XMLV | S&P Midcap Low Vol Invesco ETF | 51.70 | 50.42 | 50.74 | 27,600 | -1.21 |  | 2.33 |  |
XMMO | Invesco S&P Midcap Momentum ETF | 72.84 | 71.01 | 71.28 | 73,900 | -1.86 |  | 2.55 |  |
XMPT | Vaneck CEF Municipal Income ETF | 21.44 | 21.33 | 21.44 | 41,700 | 0.17 |  | 0.80 |  |
XMVM | Invesco S&P Midcap Value Momentum ETF | 42.23 | 41.45 | 41.53 | 7,400 | -1.16 |  | 2.72 |  |
XNAV | Fundx Aggressive ETF | 46.54 | 46.54 | 46.54 | 100 | -0.70 |  | 1.48 |  |
XNTK | SPDR NYSE Technology ETF | 115.9 | 113.9 | 114.4 | 8,200 | -0.7 |  | 0.60 |  |
XONE | Boxx One Year Target Duration ETF | 50.09 | 49.99 | 50.09 | 8,800 | 0.13 |  | 0.26 |  |
XOP | S&P Oil & Gas Expl & Prod SPDR | 120.1 | 115.9 | 117.7 | 8,829,100 | -2.6 |  | 2.15 |  |
XOUT | Graniteshares Xout U.S. Large Cap ETF | 34.70 | 34.63 | 34.63 | 200 | -0.24 |  | 0.69 |  |
XPH | S&P Pharmaceuticals SPDR | 40.96 | 40.55 | 40.62 | 14,700 | -0.73 |  | 1.77 |  |
XPL | Solitario Zinc Corp | 0.7225 | 0.6884 | 0.7225 | 170,600 | 0.0276 |  | 3.97 |  |
XPND | Expanded Technology ETF FT | 17.56 | 17.54 | 17.56 | 100 | -0.10 |  | 0.54 |  |
XPP | Ultra FTSE China 50 2X ETF | 20.14 | 19.57 | 19.80 | 1,700 | -0.09 |  | 0.47 |  |
XRLV | S&P 500 Ex-Rate Sensitive Low Vol | 45.89 | 45.83 | 45.83 | 3,500 | -0.60 |  | 1.30 |  |
XRMI | GX S&P 500 Risk Managed Income ETF | 20.55 | 20.33 | 20.33 | 1,600 | -0.23 |  | 1.10 |  |
XRT | S&P Retail SPDR | 61.54 | 60.26 | 60.60 | 6,322,000 | -1.38 |  | 2.23 |  |
XSD | S&P Semiconductor SPDR | 202.1 | 197.4 | 198.2 | 168,000 | -2.9 |  | 1.42 |  |
XSEP | FT ViII U.S. Equity ETF | 31.75 | 31.60 | 31.64 | 2,600 | -0.19 |  | 0.60 |  |
XSHD | S&P Smallcap High Dividend Low Vol | 16.26 | 15.99 | 15.99 | 1,300 | -0.54 |  | 3.28 |  |
XSHQ | S&P Smallcap Quality Invesco ETF | 32.61 | 32.60 | 32.60 | 200 | -0.81 |  | 2.44 |  |
XSLV | S&P Smallcap Low Vol Invesco ETF | 43.41 | 42.07 | 42.18 | 22,700 | -1.52 |  | 3.48 |  |
XSMO | Invesco S&P Smallcap Momentum ETF | 44.89 | 43.89 | 43.90 | 19,400 | -1.49 |  | 3.28 |  |
XSOE | Wisdomtree Emerging Markets Ex-State | 26.63 | 26.38 | 26.44 | 314,500 | -0.21 |  | 0.79 |  |
XSVM | Invesco S&P Smallcap Value With Momentum | 44.36 | 43.13 | 43.13 | 261,900 | -1.57 |  | 3.51 |  |
XSVN | Boxx Seven Year Target Duration ETF | 49.87 | 49.87 | 49.87 | 200 | 0.63 |  | 1.27 |  |
XSW | S&P Software & Services ETF SPDR | 117.0 | 115.0 | 115.5 | 23,300 | -1.2 |  | 1.01 |  |
XTAP | Innovator U.S. Equity Accelerated Plus | 25.06 | 25.06 | 25.06 | 0 | -0.27 |  | 1.07 |  |
XTEN | Boxx Ten Year Target Duration ETF | 49.88 | 49.80 | 49.88 | 800 | 0.64 |  | 1.31 |  |
XTJA | Innovator U.S. Equity 3X ETF [Jan] | 20.58 | 20.47 | 20.49 | 700 | -0.20 |  | 0.99 |  |
XTJL | Innovator U.S. Equity Accelerated Plus | 24.60 | 24.38 | 24.38 | 100 | -0.31 |  | 1.27 |  |
XTL | S&P 500 Telecom Sector SPDR | 77.82 | 77.49 | 77.74 | 4,700 | -0.79 |  | 1.01 |  |
XTN | S&P Transportation SPDR | 70.95 | 69.06 | 69.19 | 29,700 | -1.78 |  | 2.51 |  |
XTNT | Xtant Medical Holdings Inc | 0.7670 | 0.7214 | 0.7670 | 21,000 | 0.0300 |  | 4.07 |  |
XTOC | Innovator U.S. Equity Accelerated Plus | 22.06 | 22.04 | 22.04 | 700 | -0.21 |  | 0.96 |  |
XTR | GX S&P 500 Tail Risk ETF | 22.96 | 22.96 | 22.96 | 100 | -0.22 |  | 0.94 |  |
XTRE | Boxx Three Year Target Duration ETF | 49.99 | 49.81 | 49.97 | 1,400 | 0.40 |  | 0.80 |  |
XTWO | Boxx Two Year Target Duration ETF | 49.99 | 49.77 | 49.99 | 2,000 | 0.27 |  | 0.55 |  |
XTWY | Boxx Twenty Year Target Duration ETF | 49.15 | 49.15 | 49.15 | 100 | 0.86 |  | 1.78 |  |
XUSP | Innovator Uncapped Accelerated U.S. | 24.84 | 24.76 | 24.76 | 300 | -0.30 |  | 1.18 |  |
XVOL | Acruence Active Hedge U.S. Equity ETF | 17.47 | 17.47 | 17.47 | 0 | -0.17 |  | 0.97 |  |
XVV | Ishares ESG Screened S&P 500 ETF | 30.00 | 29.46 | 29.56 | 8,800 | -0.30 |  | 1.00 |  |
XWEB | S&P Internet ETF SPDR | 67.58 | 67.29 | 67.29 | 400 | -0.94 |  | 1.38 |  |
XYLD | GX S&P 500 Covered Call ETF | 40.35 | 39.82 | 39.93 | 789,500 | -0.45 |  | 1.11 |  |
XYLE | Global X Funds Global X S&P 500 ESG | 24.70 | 24.70 | 24.70 | 0 | -0.19 |  | 0.78 |  |
XYLG | GX S&P 500 Covered Call & Growth ETF | 25.98 | 25.63 | 25.65 | 7,500 | -0.28 |  | 1.08 |  |