CollectAI

close-nyse_etfs

2025/09/26

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAA.US	Listed Funds Trust	20250926	25.07	25.105	25.07	25.105	1400	24.5077	up	up	correct
AAAU.US	Goldman Sachs Physical Gold ETF	20250926	37.09	37.36	37.05	37.19	1343600	37.19	up	up	correct
ABEQ.US	Absolute Core Strategy ETF	20250926	35.861	35.861	35.799	35.828	9700	35.6056	down	down	correct
ACES.US	ALPS Clean Energy ETF	20250926	31.96	32.24	31.845	32.1526	8831	32.0619	up	up	correct
ACTV.US	Two Roads Shared Trust	20250926	33.49	33.62	33.44	33.61	4400	33.1855	up	up	correct
ACVF.US	ETF Opportunities Trust	20250926	48.97	48.97	48.75	48.95	19500	48.8813	down	up	incorrect
ADIV.US	SmartETFs Asia Pacific Dividend Builder ETF	20250926	17.98	18.07	17.455	18.066	4900	17.9169	up	up	correct
AFK.US	VanEck Vectors Africa Index ETF	20250926	23.9	24.17	23.875	24.04	32329	23.7932	up	up	correct
AFLG.US	First Trust Active Factor Large Cap ETF	20250926	38.43	38.6	38.355	38.6	23300	38.4256	up	up	correct
AFMC.US	First Trust Active Factor Mid Cap ETF	20250926	34.08	34.35	34.08	34.35	159200	34.1982	up	up	correct
AFSM.US	First Trust Active Factor Small Cap ETF	20250926	32.703	32.81	32.59	32.801	6300	32.741	up	up	correct
AGG.US	iShares Core U.S. Aggregate Bond ETF	20250926	100.09	100.205	99.9701	100.07	6868258	98.1418	down	down	correct
AGGY.US	WisdomTree Trust	20250926	44.07	44.15	44.0401	44.08	57241	43.2833	up	up	correct
AGOX.US	Adaptive Growth Opportunities ETF	20250926	30.44	30.54	30.271	30.441	27000	29.4835	up	up	correct
AGQ.US	ProShares Trust II	20250926	72.73	76.65	72.3	74.89	3843900	74.89	up	up	correct
AGZ.US	iShares Agency Bond ETF	20250926	110	110.25	109.9	109.98	53408	107.9808	down	down	correct
AHYB.US	American Century ETF Trust	20250926	46.83	46.91	46.83	46.855	1900	45.4539	up	up	correct
AIEQ.US	AI Powered Equity ETF	20250926	44.5	44.605	44.37	44.605	2927	44.4159	up	up	correct
ALTL.US	Pacer Funds Trust	20250926	42.1	42.3395	42.025	42.3063	7644	41.9655	up	up	correct
AMAX.US	Starboard Investment Trust	20250926	8.21	8.21	8.155	8.2	75000	7.7758	down	down	correct
AMLP.US	ALPS ETF Trust	20250926	47.5	47.85	47.45	47.56	1117715	45.6374	up	up	correct
AMOM.US	QRAFT AI	20250926	47.832	47.9	47.832	47.9	1600	47.8802	up	up	correct
AMUB.US	UBS ETRACS Alerian MLP Index ETN Series B	20250926	18.83	18.84	18.83	18.8303	2099	18.2526	up	up	correct
AMZA.US	InfraCap MLP ETF	20250926	40.74	41.29	40.74	41.04	45289	39.7987	up	up	correct
ANEW.US	ProShares Trust	20250926	51.169	51.169	51.169	51.169	100	51.0683
AOA.US	iShares Trust	20250926	87.36	87.6	87.17	87.48	78567	86.404	up	up	correct
AOK.US	iShares Core Conservative Allocation ETF	20250926	39.94	40.005	39.9347	40.005	59166	39.2735	up	up	correct
AOM.US	iShares Core Moderate Allocation ETF	20250926	47.18	47.355	47.18	47.33	66850	46.5443	up	up	correct
AOR.US	iShares Trust	20250926	63.94	64.04	63.8102	63.99	140373	63.0758	up	up	correct
ARB.US	AltShares Trust	20250926	29.02	29.02	28.963	29	4400	28.8747	down	down	correct
ARGT.US	Global X Funds	20250926	74.28	75.63	72.7014	72.92	392988	72.3667	down	down	correct
ARKF.US	ARK ETF Trust	20250926	55.07	55.61	54.62	55.31	388100	55.2617	up	up	correct
ARKK.US	ARK ETF Trust	20250926	82.55	83.16	81.11	83.1	6447851	83.1	up	up	correct
ARKW.US	ARK Next Generation Internet ETF	20250926	168.98	169.95	166.1378	169.3	467445	166.7224	up	up	correct
ASEA.US	Global X Funds	20250926	17.06	17.2	16.98	17.16	16406	16.821	up	up	correct
ASHR.US	DBX ETF Trust	20250926	32.02	32.17	32	32.12	6588631	31.3815	up	up	correct
ASHS.US	Xtrackers Harvest CSI 500 China	20250926	36.61	36.68	36.56	36.65	19500	36.65	up	up	correct
ATFV.US	Alger 35 ETF	20250926	34.99	34.99	34.605	34.953	18900	34.8789	down	down	correct
AUSF.US	Global X Funds	20250926	45.79	46.2232	45.79	46.12	42611	45.4087	up	up	correct
AVDE.US	American Century ETF Trust	20250926	78.05	78.32	78.015	78.31	428900	77.4151	up	down	incorrect
AVDV.US	American Century ETF Trust	20250926	87.83	88.38	87.83	88.33	485100	86.9916	up	down	incorrect
AVEM.US	American Century ETF Trust	20250926	73.84	74.175	73.707	74.17	1102400	73.0408	up	down	incorrect
AVES.US	Avantis® Emerging Markets Value ETF	20250926	56.24	56.56	56.18	56.46	36400	55.3916	up	down	incorrect
AVIG.US	Avantis Core Fixed Income ETF	20250926	41.98	42.03	41.945	41.99	100700	41.082	up	down	incorrect
AVIV.US	Avantis International Large Cap	20250926	66.86	67.14	66.86	67.14	47754	66.1774	up	down	incorrect
AVLV.US	American Century ETF Trust	20250926	71.95	72.445	71.923	72.31	662700	72.042	up	down	incorrect
AVMU.US	Avantis Core Municipal Fixed Income ETF	20250926	45.503	45.54	45.4	45.49	7800	44.6808	down	down	correct
AVRE.US	AVRE	20250926	43.97	44.24	43.97	44.2	35100	43.6474	up	up	correct
AVSF.US	American Century ETF Trust	20250926	47.13	47.17	47.13	47.155	45000	46.1332	up	down	incorrect
AVUS.US	American Century ETF Trust	20250926	107.83	108.5	107.818	108.39	228300	108.0757	up	down	incorrect
AVUV.US	American Century ETF Trust	20250926	99.74	100.67	99.655	100.55	587700	100.1853	up	down	incorrect
AWAY.US	ETFMG Travel Tech ETF	20250926	22.16	22.34	22.09	22.34	6200	22.34	up	down	incorrect
BAB.US	Invesco Exchange	20250926	27.14	27.21	27.0666	27.16	201819	26.7153	up	up	correct
BAR.US	GraniteShares Gold Trust	20250926	37.04	37.29	36.99	37.14	277600	37.14	up	up	correct
BATT.US	Amplify ETF Trust	20250926	12.4	12.46	12.29	12.45	88295	12.2246	up	up	correct
BBC.US	Virtus LifeSci Biotech Clinical Trials ETF	20250926	25.89	26.81	25.872	26.806	12557	26.3612	up	up	correct
BBMC.US	JPMorgan BetaBuilders U.S. Mid Cap Equity ETF	20250926	103.51	103.9762	103.51	103.9762	1369	103.5108	up	up	correct
BBP.US	ETFis Series Trust I	20250926	68.046	68.819	68.046	68.819	1200	68.819	up	up	correct
BBSC.US	JPMorgan BetaBuilders U.S. Small Cap Equity ETF	20250926	73.49	74.12	73.49	74.1079	11449	73.8085	up	up	correct
BCD.US	Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K	20250926	34.27	34.46	34.24	34.37	50735	29.352	up	up	correct
BCI.US	Aberdeen Standard Bloomberg All Commodity Strategy K	20250926	21.48	21.59	21.439	21.53	301000	18.5013	up	up	correct
BCIM.US	abrdn ETFs	20250926	21.289	21.33	21.27	21.275	2400	20.5021	down	down	correct
BDCX.US	ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN	20250926	26.227	26.227	25.8344	25.8344	529	23.8414	down	down	correct
BDCZ.US	UBS ETRACS Wells Fargo Business Development Company Index ETN	20250926	17.38	17.38	17.245	17.245	907	16.4421	down	down	correct
BDRY.US	ETF Managers Group Commodity Trust I	20250926	8.08	8.1	8.03	8.05	75107	8.05	down	up	incorrect
BEDZ.US	AdvisorShares Hotel ETF	20250926	34	34.167	34	34.167	800	33.4099	up	down	incorrect
BERZ.US	MicroSectors™ Solactive FANG & Innovation	20250926	3.73	3.825	3.67	3.67	38915	73.4	down	up	incorrect
BETZ.US	Roundhill Sports Betting & iGaming ETF	20250926	24.44	24.57	24.308	24.535	8000	23.4674	up	down	incorrect
BFOR.US	Barron's 400 ETF	20250926	80.82	81.419	80.82	81.3452	1175	80.8639	up	up	correct
BIBL.US	Northern Lights Fund Trust IV	20250926	43.67	44.06	43.67	44.06	27312	43.9663	up	down	incorrect
BIGY.US	ETF Series Solutions	20250926	52.01	52.28	51.939	52.204	7200	49.1374	up	down	incorrect
BIL.US	SPDR Bloomberg Barclays 1	20250926	91.74	91.74	91.73	91.74	7888800	89.9757
BILS.US	SPDR Series Trust	20250926	99.49	99.5	99.49	99.5	286400	97.642	up	up	correct
BITO.US	ProShares Bitcoin Strategy ETF	20250926	18.76	18.965	18.665	18.74	11971100	15.2742	down	down	correct
BITQ.US	Exchange Traded Concepts Trust	20250926	23.84	23.84	22.925	23.48	159300	23.48	down	down	correct
BIV.US	Vanguard Intermediate	20250926	77.92	78.035	77.855	77.93	1341145	76.3566	up	up	correct
BIZD.US	VanEck Vectors BDC Income ETF	20250926	15.14	15.2	15.0101	15.04	2947209	14.2311	down	down	correct
BKAG.US	BNY Mellon Core Bond ETF	20250926	42.53	42.564	42.47	42.503	124300	41.6351	down	down	correct
BKEM.US	BNY Mellon ETF Trust	20250926	72.2	72.51	72.11	72.417	3500	71.5481	up	up	correct
BKF.US	iShares MSCI BRIC ETF	20250926	44.52	44.7	44.5	44.6714	4266	44.1802	up	up	correct
BKHY.US	BNY Mellon High Yield Beta ETF	20250926	48.72	48.72	48.63	48.683	9100	46.9801	down	down	correct
BKIE.US	BNY Mellon International Equity ETF	20250926	88.54	88.8	88.36	88.73	19000	87.2341	up	up	correct
BKLC.US	BNY Mellon US Large Cap Core Equity ETF	20250926	127.1	127.5706	126.75	127.47	70932	126.7709	up	up	correct
BKLN.US	Invesco Exchange	20250926	20.91	20.91	20.88	20.9	4664457	20.3549	down	down	correct
BKMC.US	BNY Mellon US Mid Cap Core Equity ETF	20250926	108.041	108.4415	107.75	108.4415	6454	107.6424	up	up	correct
BKSE.US	BNY Mellon ETF Trust	20250926	109.04	109.867	109.04	109.867	1600	109.0481	up	up	correct
BKUI.US	BNY Mellon ETF Trust	20250926	49.89	49.91	49.89	49.9	16100	48.8395	up	up	correct
BLES.US	Northern Lights Fund Trust IV	20250926	42.15	42.1689	42.0324	42.1598	5107	41.9462	up	up	correct
BLOK.US	Amplify Transformational Data Sharing ETF	20250926	64.29	64.79	63.226	64.43	325972	63.9817	up	up	correct
BLV.US	Vanguard Long	20250926	70.56	70.86	70.395	70.53	1098975	68.936	down	up	incorrect
BMED.US	BlackRock Future Health ETF	20250926	25.91	26.005	25.91	26.005	200	26.005	up	down	incorrect
BNDC.US	FlexShares Core Select Bond Fund	20250926	22.4586	22.469	22.4459	22.4469	1586	21.9795	down	down	correct
BNDD.US	BNDD	20250926	100.05	100.166	100.05	100.166	100	98.3781	up	up	correct
BNKD.US	MicroSectors U.S. Big Banks Index	20250926	13.214	13.214	13.214	13.214	40	66.07
BNKU.US	MicroSectors U.S. Big Banks Index 3X Leveraged ETNs	20250926	28.84	29.43	28.809	29	16000	29	up	up	correct
BNO.US	United States Brent Oil Fund LP	20250926	31.29	31.73	31.225	31.24	562847	31.24	down	down	correct
BOAT.US	SonicShares Global Shipping ETF	20250926	32.12	32.32	32.05	32.205	5200	30.8642	up	up	correct
BOIL.US	ProShares Ultra Bloomberg Natural Gas	20250926	26.97	27.96	26.39	27.31	6972400	27.31	up	up	correct
BOND.US	PIMCO Active Bond Exchange	20250926	93.19	93.31	93.07	93.17	203842	90.8028	down	down	correct
BOUT.US	Innovator ETFs Trust	20250926	38.56	38.7299	38.56	38.7299	2285	38.5989	up	up	correct
BRF.US	VanEck Vectors ETF Trust	20250926	16.135	16.2333	16.135	16.2333	3187	15.3549	up	up	correct
BRZU.US	Direxion Daily MSCI Brazil Bull 2X Shares	20250926	72.35	72.64	72.0145	72.47	47259	71.4316	up	up	correct
BSV.US	Vanguard Short	20250926	78.81	78.86	78.7929	78.82	1413611	77.2936	up	up	correct
BTAL.US	AGFiQ U.S. Market Neutral Anti	20250926	15.77	15.92	15.7635	15.81	525301	15.4218	up	up	correct
BUL.US	Pacer US Cash Cows Growth ETF	20250926	52.93	53.4	52.93	53.364	45200	53.2772	up	up	correct
BULZ.US	MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs	20250926	247.36	250.75	239.95	249.86	4563000	24.986	up	up	correct
BUZZ.US	VanEck Vectors ETF Trust	20250926	35.49	35.7	35.115	35.62	51000	35.62	up	up	correct
BWX.US	SPDR Bloomberg Barclays International Treasury Bond ETF	20250926	22.78	22.875	22.77	22.85	261870	22.5941	up	up	correct
BWZ.US	SPDR Bloomberg Barclays Short Term International Treasury Bond ETF	20250926	27.56	27.68	27.56	27.64	34005	27.3663	up	up	correct
BYLD.US	iShares Yield Optimized Bond ETF	20250926	22.88	22.8918	22.85	22.89	39830	22.2929	up	up	correct
BZQ.US	ProShares Trust	20250926	9.18	9.19	9.1	9.118	46120	17.8974	down	down	correct
CANE.US	Teucrium Sugar	20250926	10.44	10.5	10.43	10.46	20200	10.46	up	up	correct
CAPE.US	Barclays ETN+ Shiller Capet ETN	20250926	32.26	32.4292	32.19	32.4248	12023	32.1618	up	up	correct
CBON.US	VanEck Vectors ChinaAMC China Bond ETF	20250926	22.35	22.41	22.2801	22.35	971	22.172
CBSE.US	Listed Funds Trust	20250926	40.92	41.087	40.92	41.087	6500	40.9467	up	up	correct
CCOR.US	Core Alternative ETF	20250926	26.13	26.15	26.1	26.1281	9424	26.0686	down	down	correct
CEF.US	Sprott Physical Gold and Silver Trust	20250926	35.74	36.3	35.69	35.88	3013900	35.88	up	up	correct
CEFD.US	ETRACS Monthly Pay 1.5X Leveraged Closed	20250926	19.58	19.62	19.58	19.588	800	18.4378	up	up	correct
CEW.US	WisdomTree Emerging Currency Strategy Fund	20250926	18.7417	18.7755	18.7417	18.7755	1888	18.3232	up	up	correct
CGW.US	Invesco Exchange	20250926	62.69	63.3	62.69	63.25	21700	62.2632	up	up	correct
CHAU.US	Direxion Daily CSI 300 China A Share Bull 2X Shares	20250926	19.56	19.7299	19.52	19.66	139160	19.515	up	up	correct
CHGX.US	ETF Series Solutions	20250926	27.02	27.1941	27.02	27.1873	2466	26.7875	up	up	correct
CHIQ.US	Global X MSCI China Consumer Disc ETF	20250926	23.58	23.63	23.42	23.55	64000	23.3434	down	down	correct
CLSM.US	Cabana Target Leading Sector Moderate ETF	20250926	182.576	182.64	181.92	182.64	14955	22.6283	up	up	correct
CMBS.US	iShares Trust	20250926	48.94	49.1111	48.87	49.01	24134	48.1545	up	up	correct
CMDY.US	iShares Bloomberg Roll Select Broad Commodity ETF	20250926	52.44	52.79	52.44	52.585	51013	46.5254	up	up	correct
CMF.US	iShares Trust	20250926	56.88	56.9176	56.815	56.86	335053	56.033	down	down	correct
CNBS.US	Amplify ETF Trust	20250926	26.4	26.75	25.75	25.77	7800	25.77	down	down	correct
CNRG.US	SPDR Kensho Clean Power ETF	20250926	83.21	83.21	81.96	83.08	9000	82.4533	down	down	correct
CNXT.US	VanEck Vectors ChinaAMC SME	20250926	42.44	42.6738	42.382	42.62	38896	42.5425	up	up	correct
COM.US	Direxion Shares ETF Trust	20250926	28.67	28.83	28.67	28.7575	17838	28.6451	up	up	correct
COMB.US	GraniteShares Bloomberg Commodity Broad Strategy No K	20250926	21.69	21.82	21.6798	21.7526	12640	19.9951	up	up	correct
COPX.US	Global X Copper Miners ETF	20250926	56.18	57.16	56.01	56.99	1954201	55.6843	up	up	correct
CORN.US	Teucrium Commodity Trust	20250926	17.69	17.69	17.6	17.62	56100	17.62	down	down	correct
CORP.US	PIMCO Investment Grade Corporate Bond Index Exchange	20250926	98.34	98.505	98.2617	98.37	39129	96.0894	up	up	correct
CPER.US	United States Copper Index Fund LP	20250926	29.15	29.49	29.05	29.37	338400	29.37	up	up	correct
CQQQ.US	Invesco China Technology ETF	20250926	57	57.21	56.68	57.1	3679100	55.8664	up	up	correct
CRAK.US	VanEck Vectors ETF Trust	20250926	37.78	37.8699	37.55	37.6498	13565	36.9051	down	down	correct
CRBN.US	iShares Trust	20250926	224.25	224.9059	224.01	224.78	5141	221.5023	up	up	correct
CRPT.US	First Trust SkyBridge Crypto Industry and Digital Economy ETF	20250926	20.48	20.85	20.31	20.72	104100	20.5865	up	up	correct
CSD.US	Invesco S&P Spin	20250926	90.56	90.9766	90.4812	90.9766	928	90.8344	up	down	incorrect
CTEX.US	ProShares S&P Kensho Cleantech ETF	20250926	30.36	30.5	30.2	30.389	2300	29.8521	up	down	incorrect
CURE.US	Direxion Shares ETF Trust	20250926	76.5	77.4853	75.91	77.19	125653	76.9915	up	down	incorrect
CUT.US	Invesco MSCI Global Timber ETF	20250926	29.34	29.35	29.14	29.2732	2547	28.5562	down	up	incorrect
CVY.US	Invesco Zacks Multi	20250926	27.01	27.01	26.93	26.9338	6474	26.6546	down	up	incorrect
CWB.US	SPDR Bloomberg Barclays Convertible Securities ETF	20250926	89.61	90.31	89.2	89.55	228104	88.83	down	down	correct
CWEB.US	Direxion Shares ETF Trust	20250926	54.685	55.3	54.1099	55.07	457356	53.611	up	up	correct
CWI.US	SPDR MSCI ACWI ex	20250926	34.42	34.525	34.37	34.5	179311	33.8874	up	up	correct
CWS.US	AdvisorShares Focused Equity ETF	20250926	67.74	68.2902	67.74	68.2902	3597	68.0846	up	up	correct
CZA.US	Invesco Zacks Mid	20250926	108.11	109.047	108.11	109.047	646	107.382	up	up	correct
DAT.US	ProShares Big Data Refiners ETF	20250926	47.99	48.119	47.984	48.119	700	48.119	up	up	correct
DBA.US	Invesco DB Multi	20250926	26.9	27.01	26.86	26.98	431583	26.0408	up	up	correct
DBAW.US	Xtrackers MSCI All World ex U.S. Hedged Equity ETF	20250926	39.09	39.17	39.055	39.155	4405	38.4078	up	up	correct
DBB.US	Invesco DB Multi	20250926	20.16	20.28	20.16	20.23	24627	19.6939	up	up	correct
DBC.US	Invesco DB Commodity Index Tracking Fund	20250926	22.78	22.965	22.76	22.81	407553	22.0673	up	up	correct
DBE.US	Invesco DB Energy Fund	20250926	19.69	19.79	19.5646	19.59	10244	18.8535	down	down	correct
DBEF.US	Xtrackers MSCI EAFE Hedged Equity ETF	20250926	46.17	46.26	46.105	46.23	394205	45.0432	up	down	incorrect
DBEM.US	Xtrackers MSCI Emerging Markets Hedged Equity ETF	20250926	30.45	30.52	30.38	30.5	9900	30.0946	up	up	correct
DBEU.US	Xtrackers MSCI Europe Hedged Equity ETF	20250926	45.68	45.75	45.53	45.75	239936	45.0278	up	up	correct
DBEZ.US	Xtrackers MSCI Eurozone Hedged Equity ETF	20250926	52.74	52.8223	52.66	52.8223	6641	52.1061	up	up	correct
DBJP.US	Xtrackers MSCI Japan Hedged Equity ETF	20250926	86.2	86.2	85.92	86.05	1700	86.0296	down	down	correct
DBMF.US	iM DBi Managed Futures Strategy ETF	20250926	27.19	27.335	27.187	27.31	486000	26.0852	up	up	correct
DBO.US	Invesco DB Oil Fund	20250926	14.04	14.27	14.02	14.02	641655	13.538	down	down	correct
DBP.US	Invesco DB Precious Metals Fund	20250926	86.86	87.52	86.86	87.1216	8212	85.0396	up	up	correct
DDM.US	ProShares Ultra Dow30	20250926	106.12	107.11	105.71	106.61	208992	53.1771	up	up	correct
DEED.US	First Trust TCW Securitized Plus ETF	20250926	21.33	21.34	21.33	21.33	4100	20.9779
DEEF.US	Xtrackers FTSE Developed ex US Multifactor ETF	20250926	34.1873	34.2495	34.1873	34.2495	406	33.9734	up	up	correct
DEEP.US	Roundhill Acquirers Deep Value ETF	20250926	36.48	36.7636	36.48	36.7636	1338	36.3985	up	up	correct
DEM.US	WisdomTree Trust	20250926	45.51	45.72	45.5	45.63	589845	45.161	up	up	correct
DES.US	WisdomTree U.S. SmallCap Dividend Fund	20250926	33.6	33.95	33.5301	33.84	95689	33.5141	up	up	correct
DEUS.US	Xtrackers Russell US Multifactor ETF	20250926	57.48	57.9141	57.48	57.9141	19400	57.6513	up	up	correct
DEW.US	WisdomTree Global High Dividend Fund	20250926	59.6	59.9648	59.6	59.9648	22269	59.4359	up	up	correct
DFAC.US	Dimensional U.S. Core Equity 2 ETF	20250926	38.21	38.469	38.2	38.4	2210300	38.312	up	up	correct
DFAE.US	Dimensional ETF Trust	20250926	31.05	31.16	30.97	31.16	878000	30.9606	up	up	correct
DFAI.US	Dimensional International Core Equity Market ETF	20250926	35.98	36.08	35.8901	36.07	1073364	35.8304	up	up	correct
DFAS.US	Dimensional U.S. Small Cap ETF	20250926	67.94	68.53	67.94	68.5	533400	68.3068	up	up	correct
DFAT.US	Dimensional U.S. Targeted Value ETF	20250926	58.03	58.59	58	58.57	370000	58.3365	up	up	correct
DFAU.US	Dimensional US Core Equity Market ETF	20250926	45.36	45.535	45.245	45.5	599803	45.3834	up	down	incorrect
DFCF.US	Dimensional ETF Trust	20250926	42.65	42.735	42.63	42.68	752300	41.9352	up	down	incorrect
DFE.US	WisdomTree Europe SmallCap Dividend Fund	20250926	69.42	69.8399	69.42	69.75	18795	68.8832	up	down	incorrect
DFEN.US	Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace	20250926	64.77	66.8179	64.455	65.39	222263	59.3293	up	down	incorrect
DFIP.US	Dimensional ETF Trust	20250926	42.19	42.252	42.15	42.19	44600	41.5789
DFIV.US	DFIV	20250926	45.96	46.18	45.948	46.16	1122700	45.8138	up	down	incorrect
DFJ.US	WisdomTree Japan SmallCap Dividend Fund	20250926	95.2601	95.5299	95.123	95.47	18529	94.1243	up	up	correct
DFNM.US	Dimensional ETF Trust	20250926	47.97	47.97	47.922	47.94	134700	47.3605	down	down	correct
DFSD.US	Dimensional ETF Trust	20250926	48.11	48.155	48.11	48.14	470600	47.3659	up	up	correct
DFUS.US	Dimensional U.S. Equity ETF	20250926	71.81	72.1	71.64	72.06	337500	71.9072	up	up	correct
DGP.US	DB Gold Double Long ETN	20250926	126.15	128.9399	125.916	126.4911	5653	126.4911	up	up	correct
DGRO.US	iShares Core Dividend Growth ETF	20250926	67.47	67.82	67.46	67.75	1749681	67.3199	up	up	correct
DGS.US	WisdomTree Emerging Markets SmallCap Dividend Fund	20250926	56.31	56.6	56.3	56.6	85730	56.0318	up	up	correct
DGT.US	SPDR Series Trust	20250926	160.34	160.9726	160.34	160.9726	2722	158.6255	up	up	correct
DGZ.US	DB Gold Short ETN	20250926	6.4	6.4	6.2642	6.2642	493	6.2642	down	down	correct
DHS.US	WisdomTree U.S. High Dividend Fund	20250926	100.1	100.59	100.1	100.59	29311	99.2934	up	up	correct
DIA.US	SPDR Dow Jones Industrial Average ETF Trust	20250926	461.27	463.41	460.3171	462.28	4167209	459.8029	up	up	correct
DIAL.US	Columbia Diversified Fixed Income Allocation ETF	20250926	18.39	18.44	18.39	18.44	60092	17.9937	up	up	correct
DIG.US	ProShares Ultra Oil & Gas	20250926	38.09	39.4	38.09	38.67	40585	38.4242	up	up	correct
DIM.US	WisdomTree International MidCap Dividend Fund	20250926	76.34	76.685	76.34	76.6821	2074	76.2809	up	down	incorrect
DIV.US	Global X SuperDividend U.S. ETF	20250926	17.62	17.75	17.61	17.69	127990	17.0817	up	down	incorrect
DIVO.US	Amplify ETF Trust	20250926	44.45	44.69	44.4	44.63	489100	43.7133	up	down	incorrect
DIVS.US	SmartETFs Dividend Builder ETF	20250926	30.56	30.64	30.56	30.64	700	30.2271	up	up	correct
DIVZ.US	Listed Funds Trust	20250926	36.13	36.34	36.13	36.318	54000	35.9038	up	up	correct
DJD.US	Invesco Dow Jones Industrial Average Dividend ETF	20250926	54.62	54.7525	54.57	54.7023	19963	54.3343	up	up	correct
DJP.US	iPath Bloomberg Commodity Index Total Return(SM) ETN	20250926	35.27	35.53	35.23	35.38	15900	35.38	up	down	incorrect
DLN.US	WisdomTree U.S. LargeCap Dividend Fund	20250926	86.41	86.8	86.38	86.64	275644	86.0159	up	down	incorrect
DLS.US	WisdomTree International SmallCap Dividend Fund	20250926	78.39	78.745	78.39	78.61	38722	77.8082	up	down	incorrect
DMCY.US	The Advisors Inner Circle Fund III	20250926	29.752	29.752	29.752	29.752	100	29.1842
DNL.US	WisdomTree Global ex	20250926	39.82	39.9599	39.7922	39.94	20379	39.7151	up	up	correct
DOG.US	ProShares Short Dow30	20250926	24.45	24.5	24.34	24.39	1403648	24.1225	down	down	correct
DOL.US	WisdomTree International LargeCap Dividend Fund	20250926	61.671	61.88	61.6574	61.8	20473	61.4442	up	up	correct
DON.US	WisdomTree U.S. MidCap Dividend Fund	20250926	51.96	52.47	51.96	52.3	208700	51.8391	up	up	correct
DOO.US	WisdomTree International Dividend ex	20250926	60.41	60.89	60.19	60.71	218200	60.4223	up	up	correct
DPST.US	Direxion Shares ETF Trust	20250926	104.39	106.8499	102.11	104.54	497685	103.9617	up	up	correct
DRIP.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares	20250926	8.11	8.12	7.72	7.97	6324500	7.9431	down	down	correct
DRN.US	Direxion Shares ETF Trust	20250926	9.4	9.68	9.4	9.64	411489	9.5831	up	down	incorrect
DRV.US	Direxion Daily MSCI Real Estate Bear 3X Shares	20250926	24.8	24.8	23.99	24.11	98556	24.0227	down	down	correct
DSCF.US	Discipline Fund ETF	20250926	24.13	24.13	24.1117	24.1133	2669	23.6047	down	up	incorrect
DSI.US	iShares MSCI KLD 400 Social ETF	20250926	124.09	124.69	123.76	124.69	132136	124.3419	up	up	correct
DSTL.US	Distillate U.S. Fundamental Stability & Value ETF	20250926	57.23	57.66	57.1901	57.62	92098	57.4344	up	up	correct
DSTX.US	ETF Series Solutions	20250926	29.881	29.881	29.881	29.881	200	29.4463
DTD.US	WisdomTree U.S. Total Dividend Fund	20250926	83.45	83.93	83.45	83.72	114455	83.1014	up	up	correct
DTEC.US	ALPS Disruptive Technologies ETF	20250926	50.635	51.0033	50.635	51.0033	1818	50.9843	up	up	correct
DTH.US	WisdomTree International High Dividend Fund	20250926	48.76	49.04	48.76	48.96	28351	48.5565	up	up	correct
DUG.US	ProShares UltraShort Oil & Gas	20250926	31.97	31.97	30.82	31.42	146115	31.1177	down	down	correct
DUSL.US	Direxion Shares ETF Trust	20250926	72.37	74.05	72.37	73.43	7784	65.9697	up	up	correct
DUST.US	Direxion Daily Gold Miners Index Bear 2X Shares	20250926	11.76	11.905	11.36	11.43	600716	113.2149	down	down	correct
DVYE.US	iShares Inc.	20250926	29.34	29.5	29.26	29.44	1361343	29.0433	up	up	correct
DWM.US	WisdomTree International Equity Fund	20250926	65.56	65.85	65.54	65.8351	16558	65.3944	up	up	correct
DWMF.US	WisdomTree International Multifactor Fund	20250926	31.66	31.7929	31.66	31.7929	4675	31.6132	up	up	correct
DWX.US	SPDR S&P International Dividend ETF	20250926	42.53	42.756	42.53	42.756	8088	42.1124	up	up	correct
DXD.US	ProShares Trust	20250926	22.23	22.32	22.03	22.13	1201970	21.8887	down	down	correct
DXJ.US	WisdomTree Japan Hedged Equity Fund	20250926	129.85	130.17	129.57	129.82	184800	129.4724	down	down	correct
DYLD.US	Two Roads Shared Trust	20250926	22.68	22.72	22.65	22.69	31700	22.2459	up	up	correct
DYNF.US	BlackRock ETF Trust	20250926	58.8	59	58.58	58.93	3522600	58.7978	up	up	correct
DZZ.US	DB Gold Double Short ETN	20250926	1.54	1.59	1.48	1.53	16400	1.53	down	down	correct
EAGG.US	iShares Trust	20250926	47.92	47.9999	47.8897	47.91	179587	46.9797	down	down	correct
EAPR.US	Innovator MSCI Emerging Markets Power Buffer ETF	20250926	28.92	29.11	28.92	29.055	12000	29.055	up	down	incorrect
EASG.US	Xtrackers MSCI EAFE ESG Leaders Equity ETF	20250926	34.42	34.53	34.375	34.46	1383	33.5751	up	down	incorrect
EATZ.US	AdvisorShares Restaurant ETF	20250926	27.481	27.481	27.481	27.481	400	27.3488
EBLU.US	Ecofin Global Water ESG Fund	20250926	52.58	52.6226	52.51	52.6226	2644	51.3502	up	down	incorrect
EBND.US	SPDR Bloomberg Barclays Emerging Markets Local Bond ETF	20250926	21.26	21.32	21.26	21.32	276221	20.7288	up	up	correct
ECLN.US	First Trust EIP Carbon Impact ETF	20250926	32.95	33.175	32.95	33.1728	807	32.9805	up	up	correct
ECNS.US	iShares Trust	20250926	38.1	38.1	37.83	38.04	101300	36.4435	down	down	correct
ECON.US	Columbia Emerging Markets Consumer ETF	20250926	26.09	26.22	26.09	26.22	4200	25.7463	up	up	correct
EDC.US	Direxion Daily MSCI Emerging Markets Bull 3X Shares	20250926	48.44	49.2919	48.079	49.09	46148	48.9986	up	up	correct
EDIV.US	SPDR Index Shares Funds	20250926	38.49	38.65	38.4016	38.63	75514	38.3806	up	up	correct
EDOG.US	ALPS Emerging Sector Dividend Dogs ETF	20250926	23.08	23.1325	23.08	23.1325	464	22.938	up	up	correct
EDOW.US	First Trust Dow 30 Equal Weight ETF	20250926	39.5	39.7199	39.4601	39.6602	6363	39.4987	up	up	correct
EDV.US	Vanguard Extended Duration Treasury Index Fund ETF Shares	20250926	68.05	68.65	67.72	67.96	943026	66.3458	down	down	correct
EDZ.US	Direxion Daily MSCI Emerging Markets Bear 3X Shares	20250926	4.22	4.26	4.17	4.18	30990	41.5773	down	down	correct
EELV.US	Invesco S&P Emerging Markets Low Volatility ETF	20250926	26.46	26.5999	26.434	26.5134	101719	26.419	up	up	correct
EEM.US	iShares MSCI Emerging Markets ETF	20250926	52.44	52.71	52.345	52.71	22608779	51.9663	up	up	correct
EEMO.US	Invesco S&P Emerging Markets Momentum ETF	20250926	17.62	17.71	17.62	17.7	1700	17.5969	up	down	incorrect
EEMS.US	iShares MSCI Emerging Markets Small	20250926	67.14	67.259	66.895	67.19	8306	65.5444	up	down	incorrect
EEMX.US	SPDR MSCI Emerging Markets Fossil Fuel Free ETF	20250926	41.02	41.2	40.88	41.2	4928	40.3739	up	down	incorrect
EES.US	WisdomTree U.S. SmallCap Earnings Fund	20250926	55.62	56.08	55.62	55.96	22060	55.767	up	up	correct
EET.US	ProShares Ultra MSCI Emerging Markets	20250926	74.06	74.703	74.06	74.703	2168	74.2133	up	up	correct
EEV.US	ProShares Trust	20250926	10.59	10.6179	10.48	10.52	2703	20.7414	down	up	incorrect
EFA.US	iShares MSCI EAFE ETF	20250926	92.31	92.64	92.225	92.63	18137961	90.9814	up	down	incorrect
EFAX.US	SPDR MSCI EAFE Fossil Fuel Free ETF	20250926	48.67	48.8338	48.67	48.82	15387	47.9159	up	down	incorrect
EFIV.US	SPDR S&P 500 ESG ETF	20250926	62.92	63.09	62.78	63.08	25300	62.9098	up	down	incorrect
EFO.US	ProShares Ultra MSCI EAFE	20250926	58.11	58.63	58.11	58.63	427	58.2963	up	up	correct
EFU.US	ProShares UltraShort MSCI EAFE	20250926	10.061	10.095	10.0394	10.04	4454	9.9128	down	down	correct
EFZ.US	ProShares Short MSCI EAFE	20250926	13.4776	13.4776	13.3938	13.3938	5460	13.2377	down	down	correct
EIDO.US	iShares MSCI Indonesia ETF	20250926	17.59	17.645	17.54	17.6	356273	17.4311	up	up	correct
EINC.US	VanEck Vectors Energy Income ETF	20250926	99.55	100.19	99.55	99.8	1200	97.5443	up	up	correct
EIRL.US	iShares Trust	20250926	66.67	66.8599	66.5	66.7789	24607	66.1123	up	up	correct
EIS.US	iShares MSCI Israel ETF	20250926	94.34	94.87	94.113	94.64	17991	93.6993	up	up	correct
EJAN.US	Innovator MSCI Emerging Markets Power Buffer ETF January	20250926	33.22	33.22	33.095	33.157	53100	33.157	down	down	correct
EJUL.US	Innovator MSCI Emerging Markets Power Buffer ETF	20250926	28.79	28.82	28.745	28.784	21800	28.784	down	down	correct
ELD.US	WisdomTree Emerging Markets Local Debt Fund	20250926	28.64	28.81	28.62	28.65	19595	27.9484	up	up	correct
EMBD.US	Global X Emerging Markets Bond ETF	20250926	23.92	23.92	23.79	23.79	37800	23.1297	down	down	correct
EMHC.US	SPDR Bloomberg Barclays Emerging Markets USD Bond ETF	20250926	25.23	25.26	25.21	25.21	12100	24.4094	down	up	incorrect
EMLC.US	VanEck Vectors ETF Trust	20250926	25.44	25.48	25.43	25.48	1348692	24.7391	up	down	incorrect
EMLP.US	First Trust North American Energy Infrastructure Fund	20250926	38.14	38.47	38.115	38.28	303158	37.9887	up	down	incorrect
EMMF.US	WisdomTree Emerging Markets Multifactor Fund	20250926	30.33	30.39	30.21	30.3579	17671	30.1145	up	up	correct
EMNT.US	EMNT	20250926	98.8	98.827	98.8	98.82	1600	96.897	up	up	correct
EMQQ.US	EMQQ The Emerging Markets Internet & Ecommerce ETF	20250926	45.79	45.98	45.57	45.916	22300	44.5436	up	down	incorrect
EMSG.US	DBX ETF Trust	20250926	34.19	34.19	34.19	34.19	0	33.7721
EMTY.US	ProShares Trust	20250926	11.78	11.78	11.5932	11.5932	665	11.4757	down	up	incorrect
ENFR.US	Alerian Energy Infrastructure ETF	20250926	32.59	32.94	32.59	32.68	28101	31.9183	up	down	incorrect
EOCT.US	Innovator ETFs Trust	20250926	30.48	30.677	30.48	30.611	3400	30.611	up	down	incorrect
EPHE.US	iShares MSCI Philippines ETF	20250926	25.05	25.246	25.05	25.12	115885	24.9196	up	up	correct
EPI.US	WisdomTree India Earnings Fund	20250926	44.21	44.31	44.125	44.29	909414	44.29	up	up	correct
EPOL.US	iShares Trust	20250926	31.75	32.23	31.75	32.17	191900	31.1225	up	up	correct
EPP.US	iShares MSCI Pacific ex Japan ETF	20250926	50.87	51.01	50.76	51.01	150341	49.9654	up	up	correct
EPS.US	WisdomTree U.S. Earnings 500 Fund	20250926	68.45	68.66	68.3358	68.64	29365	68.4062	up	up	correct
EPU.US	iShares MSCI Peru ETF	20250926	59.38	60.192	59.3	59.3	36752	59.0568	down	down	correct
EPV.US	ProShares UltraShort FTSE Europe	20250926	25.18	25.22	24.95	24.9547	25100	24.605	down	down	correct
EQAL.US	Invesco Russell 1000 Equal Weight ETF	20250926	51.51	51.8915	51.47	51.853	23879	51.6116	up	up	correct
EQL.US	ALPS Equal Sector Weight ETF	20250926	45.71	45.84	45.52	45.83	45602	45.5972	up	up	correct
EQWL.US	Invesco Exchange	20250926	114.06	114.5999	113.84	114.4	57161	113.9009	up	up	correct
ERTH.US	Invesco Exchange	20250926	47.03	47.05	46.72	46.98	9800	46.771	down	down	correct
ERX.US	Direxion Shares ETF Trust	20250926	58.86	60.96	58.86	59.81	400400	59.5218	up	up	correct
ERY.US	Direxion Daily Energy Bear 2X Shares	20250926	19.35	19.4199	18.7262	19.12	336072	19.0459	down	down	correct
ESBA.US	Empire State Realty OP L.P	20250926	7.47	7.47	7.47	7.47	0	7.4319
ESGA.US	American Century Sustainable Equity ETF	20250926	76.42	76.79	76.36	76.7456	4869	76.6101	up	up	correct
ESGB.US	IndexIQ Active ETF Trust	20250926	21.395	21.405	21.3797	21.3797	2272	20.8168	down	down	correct
ESGN.US	Columbia ETF Trust I	20250926	37.337	37.3825	37.33	37.3825	1350	37.3825	up	up	correct
ESGS.US	Columbia ETF Trust I	20250926	46.74	46.93	46.683	46.855	24909	46.5947	up	up	correct
ESGY.US	American Century Sustainable Growth ETF	20250926	64.8012	64.8012	64.8012	64.8012	0	64.7819
ETHO.US	Etho Climate Leadership U.S. ETF	20250926	63.16	63.3908	62.9347	63.3908	3063	62.8606	up	up	correct
EUDG.US	WisdomTree Trust	20250926	34.53	34.69	34.53	34.69	2979	34.5089	up	up	correct
EUM.US	ProShares Short MSCI Emerging Markets	20250926	21.22	21.2582	21.12	21.1321	6536	20.9289	down	down	correct
EUO.US	ProShares Trust II	20250926	28.29	28.35	28.2	28.23	22800	28.23	down	down	correct
EURL.US	Direxion Daily FTSE Europe Bull 3X Shares	20250926	34.84	35.37	34.62	35.26	14500	35.1327	up	up	correct
EUSA.US	iShares MSCI USA Equal Weighted ETF	20250926	101.89	102.68	101.89	102.64	37378	102.0914	up	up	correct
EUSB.US	iShares Trust	20250926	43.85	43.89	43.81	43.84	32600	42.9954	down	down	correct
EUSC.US	WisdomTree Trust	20250926	48.6	48.7737	48.6	48.7737	14921	48.7737	up	up	correct
EVNT.US	EVNT	20250926	11.81	11.82	11.79	11.79	8000	11.2491	down	down	correct
EVX.US	VanEck Vectors ETF Trust	20250926	38.44	38.5056	38.34	38.4616	6075	38.3907	up	up	correct
EWA.US	iShares MSCI Australia ETF	20250926	26.58	26.67	26.55	26.67	5534012	26.2218	up	up	correct
EWC.US	iShares MSCI Canada ETF	20250926	50.08	50.26	49.98	50.02	1113400	49.5785	down	down	correct
EWD.US	iShares MSCI Sweden ETF	20250926	46.84	47.22	46.84	47.2	27536	46.6224	up	up	correct
EWG.US	iShares MSCI Germany ETF	20250926	41.06	41.22	41.02	41.2	2294500	41.2	up	up	correct
EWH.US	iShares Inc.	20250926	21.1	21.145	21.03	21.11	2416993	20.4533	up	up	correct
EWI.US	iShares MSCI Italy ETF	20250926	51.35	51.56	51.35	51.54	191565	50.8743	up	up	correct
EWJ.US	iShares MSCI Japan ETF	20250926	80.34	80.575	80.22	80.44	9649880	77.5384	up	up	correct
EWK.US	iShares MSCI Belgium ETF	20250926	22.37	22.52	22.37	22.4	8272	22.2515	up	up	correct
EWL.US	iShares MSCI Switzerland ETF	20250926	54.01	54.29	54	54.26	543400	54.26	up	up	correct
EWM.US	iShares MSCI Malaysia ETF	20250926	25.53	25.77	25.53	25.73	148700	25.3263	up	up	correct
EWN.US	iShares MSCI Netherlands ETF	20250926	57.04	57.2294	56.9901	57.12	8937	55.0193	up	up	correct
EWO.US	iShares MSCI Austria ETF	20250926	30.95	31	30.87	31	4000	31	up	up	correct
EWP.US	iShares MSCI Spain ETF	20250926	48.72	49.05	48.72	49.04	338563	48.3681	up	down	incorrect
EWQ.US	iShares MSCI France ETF	20250926	43.44	43.665	43.43	43.59	203533	43.37	up	down	incorrect
EWS.US	iShares MSCI Singapore ETF	20250926	28.34	28.365	28.14	28.35	573727	27.6671	up	up	correct
EWT.US	iShares MSCI Taiwan ETF	20250926	62.49	62.76	62.24	62.74	2706026	59.9842	up	up	correct
EWU.US	iShares MSCI United Kingdom ETF	20250926	41.34	41.59	41.34	41.58	2539950	40.7921	up	up	correct
EWV.US	ProShares UltraShort MSCI Japan	20250926	27.72	27.72	27.605	27.6291	1204	27.337	down	down	correct
EWW.US	iShares MSCI Mexico ETF	20250926	66.55	67.4	66.52	67.14	989400	65.8758	up	up	correct
EWX.US	SPDR S&P Emerging Markets Small Cap ETF	20250926	66.33	66.6	66.27	66.54	31800	65.2533	up	up	correct
EWY.US	iShares MSCI South Korea ETF	20250926	78.43	78.92	78.27	78.87	5278880	77.1375	up	up	correct
EWZ.US	iShares MSCI Brazil ETF	20250926	30.7	30.7743	30.58	30.73	15899970	29.6897	up	up	correct
EXI.US	iShares Global Industrials ETF	20250926	170.91	171.51	170.91	171.41	18071	170.4666	up	up	correct
EZA.US	iShares MSCI South Africa ETF	20250926	62.32	63.3536	62.285	63.3	65855	60.0163	up	up	correct
EZJ.US	ProShares Ultra MSCI Japan	20250926	49.14	49.14	48.9898	49.0869	1367	48.8151	down	down	correct
EZM.US	WisdomTree U.S. MidCap Earnings Fund	20250926	65.82	66.11	65.58	66.1	30531	65.8435	up	up	correct
FAN.US	First Trust Global Wind Energy ETF	20250926	18.86	18.96	18.86	18.96	46571	18.9091	up	up	correct
FAS.US	Direxion Shares ETF Trust	20250926	176.67	180.5	176.155	178.14	344405	164.8406	up	up	correct
FAZ.US	Direxion Shares ETF Trust	20250926	4.08	4.1	3.99	4.05	2455500	40.323	down	down	correct
FBND.US	Fidelity Total Bond ETF	20250926	46.29	46.37	46.25	46.28	1802590	45.2153	down	up	incorrect
FBT.US	First Trust NYSE Arca Biotechnology Index Fund	20250926	174.61	175.59	174.54	175.43	8100	175.43	up	down	incorrect
FCG.US	First Trust Natural Gas ETF	20250926	23.97	24.6	23.97	24.25	1638500	24.0851	up	up	correct
FCOM.US	Fidelity MSCI Communication Services Index ETF	20250926	71.07	71.37	70.85	71.3	57325	71.1466	up	down	incorrect
FCOR.US	Fidelity Merrimack Street Trust	20250926	47.99	48.1108	47.99	48.0454	11944	46.9875	up	down	incorrect
FDD.US	First Trust Exchange	20250926	16.03	16.0953	16.03	16.09	2525163	15.9423	up	up	correct
FDHY.US	Fidelity High Yield Factor ETF	20250926	49.57	49.57	49.3925	49.54	28351	47.9861	down	down	correct
FDIS.US	Fidelity MSCI Consumer Discretionary Index ETF	20250926	101.98	103.14	101.8	103.14	84629	102.9557	up	up	correct
FDL.US	First Trust Morningstar Dividend Leaders Index Fund	20250926	43.14	43.44	43.12	43.37	669720	42.8387	up	up	correct
FDLO.US	Fidelity Low Volatility Factor ETF	20250926	65.37	65.63	65.2765	65.61	108422	65.3931	up	up	correct
FDM.US	First Trust Dow Jones Select MicroCap Index Fund	20250926	76.17	76.49	76.07	76.4543	9642	76.1022	up	up	correct
FDMO.US	Fidelity Momentum Factor ETF	20250926	82.01	82.4187	81.79	82.3913	23242	82.243	up	up	correct
FDN.US	First Trust Exchange	20250926	281.2	282.16	279.53	281.44	241000	281.44	up	up	correct
FDRR.US	Fidelity Dividend ETF for Rising Rates	20250926	57.98	58.3796	57.9286	58.231	10098	57.9153	up	up	correct
FDVV.US	Fidelity High Dividend ETF	20250926	55.4	55.7165	55.39	55.63	719975	55.243	up	up	correct
FDWM.US	Fidelity Covington Trust	20250926	25.559	25.559	25.559	25.559	100	25.559
FEDM.US	FEDM	20250926	56.47	56.563	56.47	56.563	2300	56.0444	up	up	correct
FEIG.US	FEIG	20250926	41.61	41.643	41.59	41.643	2600	40.6934	up	up	correct
FENY.US	Fidelity MSCI Energy Index ETF	20250926	25.26	25.725	25.26	25.46	2308930	25.267	up	up	correct
FEU.US	SPDR STOXX Europe 50 ETF	20250926	828.5	828.5	828.5	828.5	50	827.8975
FEUS.US	FEUS	20250926	72.264	72.264	72.264	72.264	100	72.0493
FEZ.US	SPDR EURO STOXX 50 ETF	20250926	61.23	61.51	61.148	61.51	2064099	61.0207	up	up	correct
FFIU.US	Fieldstone UVA Unconstrained Medium	20250926	22.147	22.34	22.12	22.227	1700	21.7922	up	up	correct
FFND.US	Northern Lights Fund Trust II	20250926	29.79	29.85	29.787	29.844	20900	29.6539	up	up	correct
FFTY.US	Innovator ETFs Trust	20250926	36.86	36.86	36.19	36.78	245342	36.2956	down	down	correct
FGD.US	First Trust Dow Jones Global Select Dividend Index Fund	20250926	28.55	28.68	28.55	28.66	73396	28.0618	up	up	correct
FHLC.US	Fidelity MSCI Health Care Index ETF	20250926	64.87	65.24	64.75	65.21	284941	64.9699	up	up	correct
FIDI.US	Fidelity International High Dividend ETF	20250926	24.25	24.34	24.21	24.29	35475	24.052	up	up	correct
FIDU.US	Fidelity Covington Trust	20250926	80.59	81.2272	80.59	81.02	52265	80.879	up	up	correct
FIEE.US	UBS AG FI Enhanced Europe 50 ETN	20250926	2.7	2.78	2.65	2.72	6600	2.72	up	up	correct
FIGB.US	Fidelity Investment Grade Bond ETF	20250926	43.55	43.67	43.42	43.57	37900	42.7023	up	up	correct
FILL.US	iShares MSCI Global Energy Producers ETF	20250926	100	100	90	90	39	88.717	down	down	correct
FISR.US	SPDR SSGA Fixed Income Sector Rotation ETF	20250926	25.97	26.04	25.97	26	23700	25.4531	up	up	correct
FITE.US	SPDR S&P Kensho Future Security ETF	20250926	84.38	84.56	83.99	84.56	2900	84.5215	up	up	correct
FIVA.US	Fidelity International Value Factor ETF	20250926	31.1	31.191	31.06	31.16	86679	31.0289	up	up	correct
FIVG.US	Defiance 5G Next Gen Connectivity ETF	20250926	61.47	61.53	60.9892	61.36	25307	61.2642	down	down	correct
FIW.US	First Trust Exchange	20250926	109.85	111	109.85	111	28042	110.7732	up	up	correct
FLAU.US	Franklin FTSE Australia ETF	20250926	31.7183	31.75	31.68	31.68	1361	31.095	down	down	correct
FLAX.US	Franklin FTSE Asia ex Japan ETF	20250926	28.36	28.65	28.35	28.49	5900	27.9669	up	up	correct
FLBR.US	Franklin FTSE Brazil ETF	20250926	18.84	18.91	18.83	18.8934	26812	17.9027	up	up	correct
FLCA.US	Franklin Templeton ETF Trust	20250926	44.91	45.05	44.8312	44.8582	28785	44.3653	down	down	correct
FLCB.US	Franklin Templeton ETF Trust	20250926	21.66	21.695	21.655	21.66	132600	21.2159
FLCH.US	Franklin FTSE China ETF	20250926	25.3	25.4	25.24	25.39	41600	24.9997	up	up	correct
FLCO.US	Franklin Liberty Investment Grade Corporate ETF	20250926	21.78	21.84	21.78	21.8014	20872	21.3154	up	up	correct
FLEE.US	Franklin FTSE Europe ETF	20250926	34.496	34.496	34.496	34.496	400	34.1627
FLGB.US	Franklin FTSE United Kingdom ETF	20250926	31.78	31.97	31.78	31.97	49379	31.4089	up	up	correct
FLGR.US	Franklin FTSE Germany ETF	20250926	32.47	32.55	32.415	32.5366	9312	32.4309	up	up	correct
FLGV.US	Franklin Liberty U.S. Treasury Bond ETF	20250926	20.59	20.63	20.59	20.59	29053	20.1827
FLIN.US	Franklin FTSE India ETF	20250926	37.31	37.43	37.24	37.35	194286	37.2011	up	up	correct
FLJH.US	Franklin Templeton ETF Trust	20250926	36.64	36.72	36.59	36.64	7000	35.8567
FLJP.US	Franklin FTSE Japan ETF	20250926	34.61	34.71	34.575	34.69	256134	33.2122	up	up	correct
FLKR.US	Franklin FTSE South Korea ETF	20250926	26.47	26.592	26.402	26.55	52100	25.5406	up	up	correct
FLLA.US	Franklin FTSE Latin America ETF	20250926	23.18	23.27	23.15	23.2699	6406	22.3909	up	up	correct
FLLV.US	Franklin Templeton ETF Trust	20250926	59.27	59.43	59.1903	59.371	5959	59.082	up	up	correct
FLMB.US	Franklin Liberty Federal Tax	20250926	23.62	23.62	23.5875	23.595	5195	23.1789	down	up	incorrect
FLMI.US	Franklin Liberty Intermediate Municipal Opportunities ETF	20250926	24.74	24.74	24.66	24.68	338705	24.2279	down	up	incorrect
FLMX.US	Franklin FTSE Mexico ETF	20250926	32.48	32.82	32.48	32.713	31391	32.0465	up	down	incorrect
FLRG.US	Fidelity Covington Trust	20250926	38.14	38.37	38.14	38.363	76300	38.1748	up	up	correct
FLRN.US	SPDR Bloomberg Barclays Investment Grade Floating Rate ETF	20250926	30.84	30.85	30.84	30.84	1021056	30.1601
FLRT.US	Pacer Funds Trust	20250926	47.39	47.42	47.35	47.39	57758	45.9952
FLSA.US	Franklin FTSE Saudi Arabia ETF	20250926	34.12	34.12	33.9771	34.0355	813	33.5981	down	down	correct
FLSP.US	Franklin Liberty Systematic Style Premia ETF	20250926	26.362	26.47	26.23	26.35	7100	25.6636	down	down	correct
FLSW.US	Franklin FTSE Switzerland ETF	20250926	37.5	37.6869	37.5	37.6869	1313	37.6402	up	up	correct
FLTB.US	Fidelity Merrimack Street Trust	20250926	50.82	50.82	50.72	50.75	19323	49.6977	down	up	incorrect
FLTR.US	VanEck Vectors ETF Trust	20250926	25.56	25.56	25.55	25.56	405600	24.9668
FLTW.US	Franklin FTSE Taiwan ETF	20250926	57.64	57.79	57.37	57.73	101200	56.3216	up	down	incorrect
FLUD.US	Franklin Liberty Ultra Short Bond ETF	20250926	25.11	25.15	25.06	25.09	43000	24.5616	down	up	incorrect
FMAT.US	Fidelity MSCI Materials Index ETF	20250926	51.38	51.9	51.38	51.8357	11558	51.6305	up	down	incorrect
FMF.US	First Trust Managed Futures Strategy Fund	20250926	48.06	48.6795	48.06	48.563	7765	46.7321	up	up	correct
FMNY.US	First Trust Exchange	20250926	26.48	26.48	26.435	26.435	2500	25.9552	down	down	correct
FMQQ.US	FMQQ The Next Frontier Internet & Ecommerce ETF	20250926	15.189	15.201	15.115	15.201	10100	15.1085	up	up	correct
FNCL.US	Fidelity MSCI Financials Index ETF	20250926	76.24	76.85	76.24	76.52	55154	76.2528	up	up	correct
FNDA.US	Schwab Fundamental U.S. Small Company Index ETF	20250926	30.97	31.26	30.95	31.23	865300	31.0809	up	up	correct
FNDB.US	Schwab Fundamental U.S. Broad Market Index ETF	20250926	25.61	25.75	25.61	25.73	74228	25.6136	up	up	correct
FNDC.US	Schwab Fundamental International Small Company Index ETF	20250926	44.18	44.38	44.1674	44.32	90374	42.8349	up	up	correct
FNDE.US	Schwab Strategic Trust	20250926	35.71	35.87	35.67	35.86	1647900	34.6031	up	up	correct
FNDF.US	Schwab Fundamental International Large Company Index ETF	20250926	42.75	42.85	42.72	42.83	7262748	41.5773	up	up	correct
FNDX.US	Schwab Fundamental U.S. Large Company Index ETF	20250926	26.17	26.33	26.17	26.31	5340800	26.1918	up	up	correct
FNGD.US	MicroSectors FANG+ Index	20250926	5.17	5.25	5.1	5.13	1021160	51.3	down	down	correct
FNGG.US	Direxion Daily Select Large Caps & FANGs Bull 2X Shares	20250926	240.24	243.6	238.7	242.109	7500	220.0731	up	up	correct
FNGO.US	MicroSectors FANG+ Index 2X Leveraged ETN	20250926	125.32	125.8633	124	125.404	13679	125.404	up	up	correct
FNGS.US	MicroSectors FANG+ ETN	20250926	69.87	69.87	69.071	69.81	74700	69.81	down	down	correct
FNGU.US	MicroSectors FANG+ Index 3X Leveraged ETN	20250926	28.8	29.18	28.39	29.08	3845340	29.08	up	up	correct
FORH.US	ETF Opportunities Trust	20250926	25.54	25.82	25.54	25.773	2200	25.3236	up	up	correct
FPE.US	First Trust Preferred Securities and Income ETF	20250926	18.26	18.27	18.23	18.26	1086740	17.7438
FPEI.US	First Trust Institutional Preferred Securities and Income ETF	20250926	19.34	19.35	19.33	19.34	170093	18.7949
FPX.US	First Trust US Equity Opportunities ETF	20250926	162.5995	162.8982	161.5	162.8982	37469	162.6783	up	up	correct
FQAL.US	Fidelity Quality Factor ETF	20250926	74.09	74.28	73.82	74.28	15491	74.0634	up	up	correct
FREL.US	Fidelity Covington Trust	20250926	27.51	27.71	27.49	27.68	168003	27.4586	up	up	correct
FRI.US	First Trust S&P REIT Index Fund	20250926	27.765	27.95	27.765	27.9069	6158	27.5694	up	up	correct
FRTY.US	Alger Mid Cap 40 ETF	20250926	21.53	21.74	21.4	21.74	14500	21.6959	up	up	correct
FSEC.US	Fidelity Investment Grade Securitized ETF	20250926	44.25	44.305	44.2	44.27	221700	43.1796	up	up	correct
FSIG.US	First Trust Exchange	20250926	19.19	19.19	19.163	19.18	189015	18.7127	down	down	correct
FSMB.US	First Trust Short Duration Managed Municipal ETF	20250926	20.1	20.1	20.04	20.075	72323	19.7635	down	down	correct
FSMD.US	Fidelity Covington Trust	20250926	43.58	44	43.58	44	55700	43.8751	up	up	correct
FSTA.US	Fidelity MSCI Consumer Staples Index ETF	20250926	49.53	49.65	49.37	49.61	103207	49.3113	up	up	correct
FTEC.US	Fidelity MSCI Information Technology Index ETF	20250926	219.59	220	217.84	219.95	217341	219.6843	up	up	correct
FTSD.US	Franklin ETF Trust	20250926	90.97	91.1099	90.97	91.0549	4717	89.041	up	up	correct
FUMB.US	First Trust Ultra Short Duration Municipal ETF	20250926	20.115	20.13	20.1	20.11	54848	19.8355	down	down	correct
FUTY.US	Fidelity MSCI Utilities Index ETF	20250926	55.47	56.16	55.47	56.12	106143	55.7664	up	up	correct
FVAL.US	Fidelity Value Factor ETF	20250926	68.31	68.69	68.211	68.69	25176	68.3305	up	up	correct
FVD.US	First Trust Value Line Dividend Index Fund	20250926	45.55	45.84	45.55	45.83	350829	45.5148	up	down	incorrect
FXA.US	Invesco CurrencyShares Australian Dollar Trust	20250926	64.76	64.8863	64.76	64.8863	3547	64.5768	up	down	incorrect
FXB.US	Invesco CurrencyShares British Pound Sterling Trust	20250926	128.7559	129.05	128.7559	128.99	35499	127.608	up	down	incorrect
FXC.US	Invesco CurrencyShares Canadian Dollar Trust	20250926	70.136	70.17	70.095	70.15	24507	70.0797	up	up	correct
FXD.US	First Trust Consumer Discretionary AlphaDEX Fund	20250926	67.815	68.5	67.815	68.5	6722	68.373	up	up	correct
FXE.US	Invesco CurrencyShares Euro Currency Trust	20250926	107.78	108.03	107.7773	108.02	59979	107.6308	up	up	correct
FXF.US	Invesco CurrencyShares Swiss Franc Trust	20250926	110.82	111.08	110.82	111.07	35300	111.07	up	up	correct
FXG.US	First Trust Consumer Staples AlphaDEX Fund	20250926	61.64	62.1854	61.58	62.1854	8375	61.8466	up	up	correct
FXH.US	First Trust Health Care AlphaDEX Fund	20250926	106.86	107.68	106.86	107.64	19136	107.5095	up	up	correct
FXI.US	iShares Trust	20250926	40.26	40.41	40.1	40.33	21841300	39.8969	up	up	correct
FXL.US	First Trust Technology AlphaDEX Fund	20250926	166.95	168	166.32	167.85	25000	167.85	up	up	correct
FXN.US	First Trust Energy AlphaDEX Fund	20250926	16.68	17.04	16.6799	16.8	295127	16.6886	up	up	correct
FXO.US	First Trust Financials AlphaDEX Fund	20250926	59.41	59.885	59.2627	59.55	49128	59.2045	up	up	correct
FXP.US	ProShares UltraShort FTSE China 50	20250926	8.57	8.645	8.54	8.56	6328	16.9555	down	down	correct
FXU.US	First Trust Utilities AlphaDEX Fund	20250926	44.47	45.05	44.47	45.05	426361	44.7058	up	up	correct
FXY.US	Invesco CurrencyShares Japanese Yen Trust	20250926	61.46	61.59	61.44	61.58	205700	61.58	up	up	correct
FXZ.US	First Trust Exchange	20250926	60.53	61.57	60.53	61.44	8074	61.0911	up	up	correct
GAL.US	SPDR SSgA Global Allocation ETF	20250926	48.8	48.89	48.74	48.8721	13046	48.0722	up	up	correct
GAMR.US	ETF Managers Trust	20250926	95.3517	95.6608	94.09	95.6608	2684	95.1714	up	up	correct
GBIL.US	Goldman Sachs Access Treasury 0	20250926	100.22	100.22	100.21	100.21	573144	98.3706	down	down	correct
GBLD.US	Invesco MSCI Green Building ETF	20250926	18.3596	18.39	18.3586	18.3586	1438	17.934	down	down	correct
GBUG.US	iPath Gold ETN	20250926	34.99	36.62	34.99	36.45	87300	35.8799	up	up	correct
GCC.US	WisdomTree Continuous Commodity Index Fund	20250926	21.27	21.42	21.27	21.3445	23564	19.9817	up	up	correct
GCOR.US	Goldman Sachs Access U.S. Aggregate Bond ETF	20250926	41.68	41.74	41.6518	41.6821	39048	40.8073	up	up	correct
GDMA.US	Alpha Architect ETF Trust	20250926	37.91	38.12	37.91	38.08	4500	37.048	up	up	correct
GDOC.US	Goldman Sachs ETF Trust	20250926	31.67	31.774	31.67	31.774	300	31.6745	up	up	correct
GDX.US	VanEck Vectors Gold Miners ETF	20250926	73.68	74.9255	73.24	74.68	21411930	74.1415	up	up	correct
GDXD.US	MicroSectors Gold Miners	20250926	0.97	0.988	0.92	0.933	100411	186.6	down	down	correct
GDXJ.US	VanEck Vectors Junior Gold Miners ETF	20250926	94.84	96.79	94.23	96.21	5598100	94.0434	up	up	correct
GDXU.US	MicroSectors Gold Miners 3X Leveraged ETNs	20250926	183.58	192.71	179.69	190.5	766900	190.5	up	up	correct
GEM.US	Goldman Sachs ActiveBeta Emerging Markets Equity ETF	20250926	40.04	40.27	40.01	40.27	110727	39.351	up	up	correct
GGRW.US	Gabelli ETFs Trust	20250926	35.055	35.055	35.055	35.055	100	34.9072
GHYB.US	Goldman Sachs Access High Yield Corporate Bond ETF	20250926	45.66	45.76	45.66	45.72	2387	44.2273	up	up	correct
GIGB.US	Goldman Sachs ETF Trust	20250926	46.55	46.61	46.5203	46.56	41756	45.5208	up	up	correct
GII.US	SPDR S&P Global Infrastructure ETF	20250926	68.83	69.38	68.83	69.38	9436	68.161	up	up	correct
GINN.US	Goldman Sachs Innovate Equity ETF	20250926	72.91	73.13	72.64	73.108	3400	72.2108	up	up	correct
GLD.US	SPDR Gold Trust	20250926	345.83	348.25	345.31	346.74	11698200	346.74	up	up	correct
GLDM.US	World Gold Trust	20250926	74.4	74.91	74.29	74.59	3938700	74.59	up	up	correct
GLDX.US	USCF ETF Trust	20250926	37.82	37.99	37.82	37.9395	6922	30.2784	up	up	correct
GLIN.US	VanEck Vectors ETF Trust	20250926	44.62	44.76	44.46	44.76	11100	44.3857	up	up	correct
GLL.US	ProShares Trust II	20250926	17.52	17.57	17.27	17.45	409200	34.9	down	down	correct
GLRY.US	Inspire Faithward Mid Cap Momentum ESG ETF	20250926	36.5	36.879	36.5	36.858	8100	36.8498	up	up	correct
GLTR.US	Aberdeen Standard Physical Precious Metals Basket Shares ETF	20250926	161.32	163.4	161.25	162.48	45000	162.48	up	up	correct
GMF.US	SPDR S&P Emerging Asia Pacific ETF	20250926	136.8	137.13	136.63	137.13	3500	135.9478	up	up	correct
GNR.US	SPDR S&P Global Natural Resources ETF	20250926	58.92	59.35	58.915	59.34	154556	58.419	up	up	correct
GOAU.US	U.S. Global GO GOLD and Precious Metal Miners ETF	20250926	38.88	39.4472	38.85	39.3319	23521	38.9813	up	up	correct
GOEX.US	Global X Funds	20250926	64.89	66.3	64.7	65.89	13400	64.5506	up	up	correct
GQRE.US	FlexShares Global Quality Real Estate Index Fund	20250926	60.11	60.51	60.11	60.4525	14127	58.868	up	up	correct
GREK.US	Global X MSCI Greece ETF	20250926	64.18	64.18	63.7578	63.82	204114	62.5051	down	down	correct
GRN.US	iPath Series B Carbon ETN	20250926	30.195	30.195	30.195	30.195	100	30.195
GRNB.US	VanEck Vectors ETF Trust	20250926	24.407	24.45	24.407	24.4295	20437	23.9226	up	up	correct
GSEU.US	Goldman Sachs ETF Trust	20250926	42.99	43.15	42.98	43.1469	5309	42.7564	up	up	correct
GSG.US	iShares S&P GSCI Commodity	20250926	23.26	23.46	23.26	23.31	185600	23.31	up	down	incorrect
GSIE.US	Goldman Sachs ActiveBeta International Equity ETF	20250926	40.71	40.825	40.685	40.8	343692	40.5928	up	down	incorrect
GSIG.US	Goldman Sachs Access Investment Grade Corporate 1	20250926	47.78	47.78	47.76	47.777	2500	46.7048	down	up	incorrect
GSJY.US	Goldman Sachs ActiveBeta Japan Equity ETF	20250926	45.34	45.34	45.15	45.2571	2966	44.6245	down	up	incorrect
GSLC.US	Goldman Sachs ETF Trust	20250926	129.05	129.6642	128.83	129.62	166936	129.2917	up	down	incorrect
GSPY.US	Gotham Enhanced 500 ETF	20250926	36.25	36.36	36.25	36.3437	1530	35.4129	up	up	correct
GSSC.US	Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF	20250926	74.62	75.189	74.62	75.13	14101	74.8916	up	up	correct
GSY.US	Invesco Ultra Short Duration ETF	20250926	50.2	50.21	50.2	50.21	420091	49.3184	up	up	correct
GTEK.US	Goldman Sachs Future Tech Leaders Equity ETF	20250926	38.25	38.451	38.23	38.451	8100	38.451	up	up	correct
GTO.US	Invesco Total Return Bond ETF	20250926	47.4	47.46	47.365	47.4	264743	46.4734
GUNR.US	FlexShares Morningstar Global Upstream Natural Resources Index Fund	20250926	43.56	43.8999	43.54	43.86	308032	43.5506	up	up	correct
GURU.US	Global X Guru Index ETF	20250926	59.75	60.1203	59.6678	60.1203	933	60.0693	up	up	correct
GUSH.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares	20250926	26.05	27.315	25.995	26.53	1767600	26.3933	up	down	incorrect
GVIP.US	Goldman Sachs Hedge Industry VIP ETF	20250926	150.74	151.01	149.8521	150.55	10965	150.0498	down	up	incorrect
GWX.US	SPDR S&P International Small Cap ETF	20250926	39.89	40.14	39.8544	40.14	54671	39.4878	up	up	correct
GXC.US	SPDR Index Shares Funds	20250926	102.14	102.5	101.92	102.48	8300	101.1136	up	up	correct
GXG.US	Global X MSCI Colombia ETF	20250926	33.1	33.439	32.99	33.06	41089	31.4891	down	down	correct
GYLD.US	Arrow Dow Jones Global Yield ETF	20250926	13.3	13.5	13.28	13.41	4200	12.9857	up	up	correct
HACK.US	ETF Series Solutions	20250926	86.38	86.96	85.97	86.8	91680	86.736	up	up	correct
HAIL.US	SPDR S&P Kensho Smart Mobility ETF	20250926	35.59	35.641	35.57	35.641	1500	35.1826	up	up	correct
HAP.US	VanEck Vectors Natural Resources ETF	20250926	57	57.18	57	57.1348	3477	55.8547	up	up	correct
HAUZ.US	DBX ETF Trust	20250926	23.24	23.38	23.24	23.38	66800	22.8107	up	up	correct
HAWX.US	iShares Currency Hedged MSCI ACWI ex U.S. ETF	20250926	37.5265	37.55	37.4225	37.5495	8695	36.9595	up	up	correct
HDEF.US	Xtrackers MSCI EAFE High Dividend Yield Equity ETF	20250926	29.15	29.26	29.125	29.2	160376	29.029	up	up	correct
HDG.US	ProShares Hedge Replication ETF	20250926	50.9532	50.9532	50.9532	50.9532	74	50.591
HDGE.US	AdvisorShares Ranger Equity Bear ETF	20250926	16.36	16.42	16.25	16.25	229539	15.6965	down	down	correct
HDLB.US	ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B	20250926	16.2983	16.2983	16.2983	16.2983	301	15.5145
HDMV.US	First Trust Horizon Managed Volatility Developed International ETF	20250926	34.3924	34.4475	34.3924	34.4475	702	34.0317	up	up	correct
HDV.US	iShares Core High Dividend ETF	20250926	121.79	122.32	121.7	122.26	401132	121.019	up	down	incorrect
HEDJ.US	WisdomTree Europe Hedged Equity Fund	20250926	49.93	50.04	49.82	49.9	1581200	49.9	down	up	incorrect
HEQT.US	Simplify Exchange Traded Funds	20250926	30.85	31.13	30.85	31.1	30200	31.0034	up	down	incorrect
HEWJ.US	iShares Currency Hedged MSCI Japan ETF	20250926	49.89	49.97	49.7901	49.9215	3492	47.8556	up	up	correct
HEZU.US	iShares Currency Hedged MSCI Eurozone ETF	20250926	41.68	41.82	41.66	41.82	18845	41.4226	up	up	correct
HFXI.US	IQ 50 Percent Hedged FTSE International ETF	20250926	30.71	30.89	30.6883	30.85	64102	30.1671	up	down	incorrect
HHH.US	ETF Managers Trust	20250926	79	80.58	78.06	80.54	358400	80.54	up	up	correct
HIBL.US	Direxion Daily S&P 500 High Beta Bull 3X Shares	20250926	57.51	58.53	57.51	58.45	33300	57.2611	up	up	correct
HIBS.US	Direxion Daily S&P 500 High Beta Bear 3X Shares	20250926	6.67	6.72	6.51	6.55	61180	64.7893	down	down	correct
HIPS.US	GraniteShares HIPS US High Income ETF	20250926	11.92	11.9563	11.87	11.88	64921	11.3534	down	down	correct
HKND.US	Humankind Benefit Corporation	20250926	33.9916	33.9916	33.9916	33.9916	0	33.8325
HMOP.US	Hartford Municipal Opportunities ETF	20250926	39.03	39.03	38.87	38.96	37324	38.2799	down	down	correct
HOLD.US	AdvisorShares Trust	20250926	30.695	30.695	30.695	30.695	300	28.1607
HOMZ.US	ETF Series Solutions	20250926	46.9	47.1501	46.9	47.1209	1648	46.5785	up	up	correct
HSCZ.US	iShares Currency Hedged MSCI EAFE Small	20250926	37.49	37.552	37.45	37.552	13618	36.8253	up	up	correct
HTAB.US	Hartford Exchange	20250926	19.16	19.17	19.13	19.13	105200	18.762	down	up	incorrect
HTEC.US	Robo Global Healthcare Technology and Innovation ETF	20250926	29.93	30.14	29.93	30.14	7400	29.8523	up	down	incorrect
HTRB.US	Hartford Total Return Bond ETF	20250926	34.35	34.39	34.3201	34.33	301188	33.5138	down	up	incorrect
HTUS.US	Exchange Traded Concepts Trust	20250926	42.29	42.48	42.29	42.3996	7902	37.9296	up	down	incorrect
HUSV.US	First Trust Horizon Managed Volatility Domestic ETF	20250926	39.455	39.55	39.455	39.5439	5228	39.3738	up	up	correct
HYBB.US	iShares BB Rated Corporate Bond ETF	20250926	47.174	47.28	47.174	47.25	459000	45.9404	up	up	correct
HYDW.US	DBX ETF Trust	20250926	47.23	47.278	47.19	47.25	4600	45.9619	up	up	correct
HYEM.US	VanEck Vectors Emerging Markets High Yield Bond ETF	20250926	20.15	20.16	20.06	20.16	57021	19.5077	up	up	correct
HYG.US	iShares Trust	20250926	81.04	81.11	80.96	81.08	31046920	78.7649	up	up	correct
HYGH.US	iShares U.S. ETF Trust	20250926	86.7	86.81	86.57	86.68	63059	83.9086	down	down	correct
HYGV.US	FlexShares Trust	20250926	41.14	41.21	41.125	41.21	72400	39.7681	up	up	correct
HYLB.US	Xtrackers USD High Yield Corporate Bond ETF	20250926	37.03	37.07	37.0045	37.05	888878	35.8991	up	up	correct
HYMB.US	SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF	20250926	24.86	24.86	24.84	24.86	363470	24.3024
HYS.US	PIMCO 0	20250926	95.6	95.6451	95.47	95.55	76813	92.0233	down	down	correct
HYTR.US	CP High Yield Trend ETF	20250926	21.88	21.9	21.87	21.89	56900	21.3571	up	up	correct
HYUP.US	Xtrackers High Beta High Yield Bond ETF	20250926	42.66	42.6848	42.65	42.655	1768	41.1919	down	down	correct
IAI.US	iShares U.S. Broker	20250926	174.73	175.87	174.59	175.26	33145	174.823	up	up	correct
IAK.US	iShares U.S. Insurance ETF	20250926	132.29	133.7899	132.29	133.3596	33508	132.718	up	up	correct
IAPR.US	Innovator MSCI EAFE Power Buffer ETF	20250926	29.91	30.025	29.89	29.937	59800	29.937	up	up	correct
IAT.US	iShares U.S. Regional Banks ETF	20250926	53.12	53.515	52.78	53.14	456958	52.5922	up	up	correct
IAU.US	iShares Gold Trust	20250926	70.8	71.3	70.71	70.99	7110600	70.99	up	up	correct
IAUM.US	iShares® Gold Trust Micro	20250926	37.47	37.725	37.41	37.56	1626800	37.56	up	up	correct
IBD.US	Northern Lights Fund Trust IV	20250926	24.08	24.15	24.05	24.1248	39910	23.7159	up	up	correct
IBDQ.US	iShares iBonds Dec 2025 Term Corporate ETF	20250926	25.175	25.18	25.17	25.18	209222	24.9227	up	up	correct
IBDR.US	iShares iBonds Dec 2026 Term Corporate ETF	20250926	24.27	24.285	24.27	24.27	527007	23.7721
IBDS.US	iShares iBonds Dec 2027 Term Corporate ETF	20250926	24.32	24.33	24.3	24.32	358794	23.8023
IBDT.US	iShares iBonds Dec 2028 Term Corporate ETF	20250926	25.48	25.5	25.47	25.49	478027	24.9201	up	up	correct
IBDU.US	iShares Trust	20250926	23.43	23.46	23.43	23.44	320600	22.9079	up	up	correct
IBDV.US	iShares Trust	20250926	22.1	22.12	22.085	22.11	311200	21.6183	up	up	correct
IBDW.US	iShares Trust	20250926	21.15	21.19	21.15	21.19	193900	20.7003	up	up	correct
IBND.US	SPDR Bloomberg Barclays International Corporate Bond ETF	20250926	32.02	32.18	32.02	32.15	84184	31.7199	up	down	incorrect
IBUY.US	Amplify Online Retail ETF	20250926	75.72	76.72	75.72	76.5658	33327	76.4857	up	down	incorrect
IDEV.US	iShares Core MSCI International Developed Markets ETF	20250926	79.26	79.51	79.185	79.5	886927	78.0423	up	up	correct
IDHQ.US	Invesco S&P International Developed Quality ETF	20250926	33.04	33.14	32.92	33.12	69129	32.9247	up	up	correct
IDLV.US	Invesco S&P International Developed Low Volatility ETF	20250926	33.31	33.4	33.21	33.38	24119	32.7621	up	up	correct
IDMO.US	Invesco S&P International Developed Momentum ETF	20250926	53.26	53.43	53.1651	53.41	248986	52.4307	up	up	correct
IDNA.US	iShares Genomics Immunology and Healthcare ETF	20250926	22.47	22.78	22.375	22.73	21688	22.5971	up	up	correct
IDOG.US	ALPS International Sector Dividend Dogs ETF	20250926	35.51	35.61	35.27	35.5105	24345	35.1636	up	up	correct
IDRV.US	iShares Trust	20250926	36.48	36.65	36.32	36.55	16600	36.2282	up	up	correct
IDU.US	iShares U.S. Utilities ETF	20250926	108.81	110.28	108.81	110.28	70462	109.5964	up	up	correct
IDX.US	VanEck Vectors Indonesia Index ETF	20250926	16.08	16.156	16.06	16.14	14780	15.8174	up	up	correct
IEMG.US	iShares Core MSCI Emerging Markets ETF	20250926	64.86	65.21	64.78	65.19	14544070	64.0771	up	down	incorrect
IEUR.US	iShares Core MSCI Europe ETF	20250926	67.07	67.42	67.07	67.36	513677	66.553	up	down	incorrect
IEV.US	iShares Trust	20250926	64.52	64.8055	64.505	64.74	241733	64.0313	up	down	incorrect
IEZ.US	iShares U.S. Oil Equipment & Services ETF	20250926	19.73	20.06	19.73	19.915	197105	19.8369	up	down	incorrect
IFED.US	IFED	20250926	46.423	46.423	46.423	46.423	100	46.423
IG.US	Principal Exchange	20250926	21	21.07	21	21.07	23209	20.5481	up	down	incorrect
IGBH.US	iShares Interest Rate Hedged Long	20250926	24.63	24.63	24.5535	24.6	23793	23.9152	down	down	correct
IGLB.US	iShares 10+ Year Investment Grade Corporate Bond ETF	20250926	51.29	51.495	51.2	51.33	1693404	50.0361	up	up	correct
IGM.US	iShares Expanded Tech Sector ETF	20250926	125.28	125.515	124.43	125.43	280895	125.3672	up	up	correct
IHAK.US	iShares Cybersecurity and Tech ETF	20250926	51.96	52.54	51.88	52.51	26038	52.4709	up	up	correct
IHDG.US	WisdomTree Trust	20250926	45.72	45.84	45.69	45.78	189035	45.7104	up	up	correct
IHE.US	iShares U.S. Pharmaceuticals ETF	20250926	69.68	70.23	69.68	70.23	12019	69.7527	up	up	correct
IHF.US	iShares U.S. Healthcare Providers ETF	20250926	48.75	49.14	48.65	49.1	106304	48.8764	up	up	correct
IHI.US	iShares U.S. Medical Devices ETF	20250926	59.53	59.86	59.5	59.68	451774	59.62	up	up	correct
IHY.US	VanEck Vectors International High Yield Bond ETF	20250926	22.14	22.158	22.1108	22.1299	20891	21.5211	down	down	correct
IIGD.US	Invesco Investment Grade Defensive ETF	20250926	24.78	24.79	24.77	24.7754	7330	24.3482	down	down	correct
IJAN.US	Innovator MSCI EAFE Power Buffer ETF January	20250926	35.02	35.13	35.01	35.08	20000	35.08	up	up	correct
IJH.US	iShares Trust	20250926	64.87	65.37	64.74	65.34	7579800	65.0184	up	up	correct
IJJ.US	iShares S&P Mid	20250926	128.8	129.9	128.8	129.81	69216	129.0183	up	up	correct
IJK.US	iShares S&P Mid	20250926	95.32	96.07	95.1876	96	114734	95.7959	up	up	correct
IJR.US	iShares Core S&P Small	20250926	117.495	118.59	117.38	118.47	2879294	117.9223	up	up	correct
IJS.US	iShares S&P Small	20250926	109.3	110.37	109.075	110.27	166714	109.7559	up	up	correct
IJUL.US	Innovator MSCI EAFE Power Buffer ETF	20250926	32.43	32.6	32.43	32.546	5100	32.546	up	up	correct
ILCB.US	iShares Morningstar U.S. Equity ETF	20250926	91.51	91.93	91.4817	91.93	22187	91.6323	up	up	correct
ILCG.US	iShares Morningstar Growth ETF	20250926	102.96	103.29	102.47	103.26	34301	103.1084	up	up	correct
ILCV.US	iShares Morningstar Value ETF	20250926	89.47	90	89.47	89.9	31157	89.4436	up	up	correct
ILDR.US	First Trust Exchange	20250926	32.27	32.27	32	32.158	13200	32.158	down	down	correct
ILF.US	iShares Latin America 40 ETF	20250926	28.54	28.65	28.48	28.64	1256298	27.965	up	up	correct
ILTB.US	iShares Trust	20250926	50.31	50.47	50.21	50.2852	19042	49.1057	down	down	correct
IMCB.US	iShares Morningstar Mid	20250926	82.02	82.6224	82.02	82.61	13442	82.2656	up	up	correct
IMCG.US	iShares Morningstar Mid	20250926	81.4	82.1348	81.4	82.1	93336	81.8868	up	up	correct
IMTB.US	iShares Core 5	20250926	44.1055	44.1591	44.0801	44.1063	5690	43.1454	up	up	correct
IMTM.US	iShares MSCI Intl Momentum Factor ETF	20250926	47.28	47.485	47.28	47.47	254201	45.8136	up	up	correct
INCO.US	Columbia India Consumer ETF	20250926	64.73	64.96	64.64	64.95	23600	64.95	up	up	correct
INDL.US	Direxion Daily MSCI India Bull 2x Shares	20250926	54.26	54.39	53.94	54.39	14232	54.197	up	up	correct
INDS.US	Pacer Benchmark Industrial Real Estate SCTR ETF	20250926	36.63	37.01	36.63	37	12390	36.0988	up	up	correct
INFL.US	Horizon Kinetics Inflation Beneficiaries ETF	20250926	44.23	44.58	44.23	44.54	130158	44.4388	up	down	incorrect
INKM.US	SSGA Active Trust	20250926	32.995	33.0299	32.97	33.0216	7373	32.4808	up	down	incorrect
INMU.US	BlackRock Intermediate Muni Income Bond ETF	20250926	23.96	23.96	23.873	23.89	127100	23.492	down	up	incorrect
INTF.US	iShares Edge MSCI Multifactor Intl ETF	20250926	35.66	35.77	35.5909	35.72	183881	35.2292	up	down	incorrect
IOCT.US	Innovator ETFs Trust	20250926	33.74	33.87	33.66	33.835	39400	33.835	up	down	incorrect
IOO.US	iShares Global 100 ETF	20250926	118.61	119.01	118.28	118.94	127500	118.5161	up	up	correct
IPAC.US	iShares Core MSCI Pacific ETF	20250926	73.24	73.37	73.08	73.32	24890	71.0767	up	up	correct
IPAY.US	ETF Series Solutions	20250926	57.145	57.48	56.935	57.31	15097	56.8676	up	up	correct
IPO.US	Renaissance IPO ETF	20250926	49.88	49.88	49.16	49.75	198000	49.75	down	down	correct
IPOS.US	Renaissance International IPO ETF	20250926	17.33	17.33	17.1099	17.1531	2029	17.1346	down	down	correct
IQDF.US	FlexShares International Quality Dividend Index Fund	20250926	28.22	28.39	28.22	28.39	103317	28.2268	up	up	correct
IQDY.US	FlexShares International Quality Dividend Dynamic Index Fund	20250926	33.5	33.65	33.5	33.65	5919	33.4399	up	up	correct
IQLT.US	iShares MSCI Intl Quality Factor ETF	20250926	43.51	43.65	43.4699	43.65	2199502	43.2205	up	up	correct
IQSI.US	IQ Candriam ESG International Equity ETF	20250926	33.59	33.68	33.59	33.676	3800	33.4412	up	up	correct
IQSU.US	IQ Candriam ESG US Equity ETF	20250926	53.025	53.03	52.988	53.024	1300	52.8554	down	down	correct
ISCB.US	iShares Morningstar Small	20250926	62.95	63.361	62.945	63.361	7983	63.0556	up	down	incorrect
ISCF.US	iShares Trust	20250926	40.57	40.93	40.57	40.82	142530	40.0468	up	down	incorrect
ISCG.US	iShares Morningstar Small	20250926	53.83	54.19	53.73	54.17	12700	54.0657	up	down	incorrect
ISCV.US	iShares Morningstar Small	20250926	66.09	66.7	66.09	66.68	14474	66.2173	up	down	incorrect
ISRA.US	VanEck Vectors Israel ETF	20250926	52.3041	52.4338	52.0272	52.4338	3319	51.6829	up	up	correct
ISWN.US	Amplify ETF Trust	20250926	21.04	21.125	21.04	21.125	400	20.8192	up	up	correct
ITAN.US	Alpha Architect ETF Trust	20250926	34.628	34.69	34.504	34.674	10600	34.4416	up	up	correct
ITEQ.US	BlueStar Israel Technology ETF	20250926	58	58.4397	57.93	58.4397	11822	57.952	up	up	correct
ITOT.US	iShares Core S&P Total U.S. Stock Market ETF	20250926	144.25	144.91	143.9669	144.84	1588153	144.3658	up	down	incorrect
IVE.US	iShares Trust	20250926	204.47	205.61	204.47	205.47	524787	204.5132	up	down	incorrect
IVES.US	ETF Managers Trust	20250926	31.84	31.984	31.43	31.79	754700	31.6603	down	up	incorrect
IVLU.US	iShares Edge MSCI Intl Value Factor ETF	20250926	35.31	35.44	35.25	35.41	423484	34.774	up	up	correct
IVOG.US	Vanguard S&P Mid	20250926	119.05	119.6731	118.795	119.6731	7877	118.9157	up	up	correct
IVOL.US	Krane Shares Trust	20250926	19.31	19.333	19.251	19.31	448600	18.9648
IVOO.US	Vanguard Admiral Funds	20250926	109.69	110.667	109.69	110.54	63845	110.1247	up	up	correct
IVOV.US	Vanguard S&P Mid	20250926	100.07	100.7154	100.05	100.7154	13567	98.9353	up	up	correct
IVV.US	iShares Core S&P 500 ETF	20250926	662.71	665.55	661.09	664.89	4338480	662.5444	up	up	correct
IVW.US	iShares S&P 500 Growth ETF	20250926	119.55	119.8535	118.835	119.75	1484437	119.6224	up	up	correct
IWB.US	iShares Russell 1000 ETF	20250926	362.33	363.75	361.49	363.59	551300	362.518	up	up	correct
IWC.US	iShares Micro	20250926	148.07	149.2999	147.57	149.05	22448	148.3721	up	up	correct
IWD.US	iShares Russell 1000 Value ETF	20250926	201.94	203.21	201.9	202.98	2301758	202.0048	up	down	incorrect
IWDL.US	ETRACS 2x Leveraged US Value Factor TR ETN	20250926	44.948	44.948	44.948	44.948	0	44.948
IWF.US	iShares Russell 1000 Growth ETF	20250926	463.94	464.94	460.885	464.84	1176638	464.3704	up	up	correct
IWFL.US	ETRACS 2x Leveraged US Growth Factor TR ETN	20250926	56.0932	56.0932	56.0932	56.0932	109	56.0932
IWL.US	iShares Russell Top 200 ETF	20250926	164.58	165.175	164.14	165.01	48607	164.5847	up	up	correct
IWM.US	iShares Trust	20250926	239.62	241.68	239.3344	241.34	28942770	240.5334	up	up	correct
IWML.US	ETRACS 2x Leveraged US Size Factor TR ETN	20250926	22.737	22.737	22.737	22.737	100	22.737
IWN.US	iShares Russell 2000 Value ETF	20250926	175.54	176.85	175.33	176.66	438800	175.6512	up	up	correct
IWO.US	iShares Russell 2000 Growth ETF	20250926	317.03	319.26	315.99	319.19	497448	318.4838	up	up	correct
IWP.US	iShares Russell Mid	20250926	141.72	142.62	141.42	142.53	950050	142.3672	up	up	correct
IWR.US	iShares Russell Mid	20250926	95.41	96.22	95.335	96.16	1125001	95.7717	up	up	correct
IWS.US	iShares Russell Mid	20250926	137.82	139.035	137.82	138.89	390845	138.2527	up	up	correct
IWV.US	iShares Russell 3000 ETF	20250926	375.46	376.8	374.72	376.8	233255	375.7508	up	up	correct
IWX.US	iShares Russell Top 200 Value ETF	20250926	87.41	87.85	87.41	87.69	110822	87.3118	up	up	correct
IWY.US	iShares Russell Top 200 Growth ETF	20250926	270.62	271.12	268.93	270.94	140418	270.6769	up	up	correct
IXC.US	iShares Global Energy ETF	20250926	42.76	43.29	42.64	42.95	298568	42.0968	up	up	correct
IXG.US	iShares Global Financials ETF	20250926	115.82	116.4	115.82	116.33	24198	115.3018	up	up	correct
IXJ.US	iShares Global Healthcare ETF	20250926	85.89	86.335	85.8066	86.27	132906	85.7448	up	up	correct
IXN.US	iShares Global Tech ETF	20250926	101.43	101.69	100.6024	101.69	468680	100.778	up	up	correct
IXP.US	iShares Global Comm Services ETF	20250926	123.87	124.12	123.36	123.9	29268	120.7466	up	up	correct
IYC.US	iShares U.S. Consumer Services ETF	20250926	104	104.94	103.85	104.94	290855	104.8308	up	up	correct
IYE.US	iShares U.S. Energy ETF	20250926	48.53	49.39	48.53	48.91	655909	48.5622	up	down	incorrect
IYF.US	iShares U.S. Financials ETF	20250926	126.32	127.295	126.2254	126.76	99576	126.2008	up	down	incorrect
IYG.US	iShares U.S. Financial Services ETF	20250926	89.66	90.18	89.46	89.79	206452	89.5356	up	up	correct
IYH.US	iShares U.S. Healthcare ETF	20250926	56.97	57.19	56.78	57.13	318163	56.9125	up	up	correct
IYK.US	iShares U.S. Consumer Goods ETF	20250926	67.76	68.11	67.76	68.08	85340	67.3888	up	up	correct
IYM.US	iShares U.S. Basic Materials ETF	20250926	146.82	147.47	146.59	147.18	6021	146.45	up	up	correct
IYR.US	iShares U.S. Real Estate ETF	20250926	95.94	96.705	95.73	96.56	5956280	95.6846	up	up	correct
IYW.US	iShares U.S. Technology ETF	20250926	193.65	194.1701	192.25	194.05	1015115	193.9953	up	up	correct
IYY.US	iShares Dow Jones U.S. ETF	20250926	160.8	161.475	160.5373	161.44	8442	160.9713	up	up	correct
JAAA.US	Janus Detroit Street Trust	20250926	50.79	50.79	50.77	50.77	4795900	49.5171	down	down	correct
JAGG.US	JPMorgan U.S. Aggregate Bond ETF	20250926	46.55	46.6099	46.5043	46.54	19414	45.5626	down	down	correct
JCTR.US	J.P. Morgan Exchange	20250926	88.56	88.937	88.56	88.937	200	88.937	up	up	correct
JDIV.US	JPMorgan U.S. Dividend ETF	20250926	53.431	53.431	53.431	53.431	100	52.9285
JDST.US	Direxion Daily Junior Gold Miners Index Bear 2X Shares	20250926	4.68	4.76	4.5	4.56	901943	90.3743	down	down	correct
JEPI.US	J.P. Morgan Exchange	20250926	56.79	56.965	56.75	56.94	5354600	54.8143	up	up	correct
JETS.US	U.S. Global Jets ETF	20250926	24.95	25.165	24.83	24.92	1953928	24.7175	down	down	correct
JHCB.US	John Hancock Exchange	20250926	21.67	21.695	21.665	21.675	5600	21.245	up	up	correct
JHEM.US	John Hancock Multifactor Emerging Markets ETF	20250926	31.17	31.33	31.17	31.3003	14603	30.8234	up	up	correct
JHMB.US	John Hancock Exchange	20250926	22.22	22.22	22.075	22.095	15200	21.6834	down	up	incorrect
JHMD.US	John Hancock Multifactor Developed International ETF	20250926	39.61	39.76	39.5976	39.727	33257	39.1725	up	down	incorrect
JHML.US	John Hancock Multifactor Large Cap ETF	20250926	77.52	77.92	77.52	77.906	15824	77.4596	up	up	correct
JHMM.US	John Hancock Multifactor Mid Cap ETF	20250926	64.03	64.53	64.03	64.48	202597	64.1251	up	up	correct
JHMU.US	John Hancock Exchange	20250926	25.96	25.96	25.94	25.94	500	25.5544	down	up	incorrect
JHSC.US	John Hancock Multifactor Small Cap ETF	20250926	41.42	41.7721	41.42	41.7505	15337	41.4618	up	down	incorrect
JIG.US	J.P. Morgan Exchange	20250926	74.16	74.345	74.01	74.345	165294	72.6942	up	up	correct
JIGB.US	J.P. Morgan Exchange	20250926	46.1349	46.19	46.1	46.1467	1700	45.0313	up	up	correct
JKD.US	iShares Morningstar U.S. Equity ETF	20250926	91.51	91.93	91.4817	91.93	22187	91.93	up	up	correct
JKE.US	iShares Morningstar Growth ETF	20250926	102.96	103.29	102.47	103.26	34301	103.26	up	up	correct
JKF.US	iShares Morningstar Value ETF	20250926	89.47	90	89.47	89.9	31157	89.9	up	up	correct
JKG.US	iShares Morningstar Mid	20250926	82.02	82.6224	82.02	82.61	13442	82.61	up	up	correct
JKJ.US	iShares Morningstar Small	20250926	62.95	63.361	62.945	63.361	7983	63.361	up	up	correct
JKK.US	iShares Morningstar Small	20250926	53.83	54.192	53.73	54.17	12736	54.17	up	up	correct
JMBS.US	Janus Henderson Mortgage	20250926	45.58	45.66	45.55	45.58	387241	44.4228
JMOM.US	JPMorgan U.S. Momentum Factor ETF	20250926	67.43	67.6656	67.2179	67.6	45305	67.4331	up	up	correct
JNK.US	SPDR Bloomberg Barclays High Yield Bond ETF	20250926	97.76	97.91	97.73	97.85	3098627	94.7085	up	up	correct
JNUG.US	Direxion Daily Junior Gold Miners Index Bull 2X Shares	20250926	150.46	155.94	148.14	154.14	548500	153.42	up	up	correct
JOJO.US	Tidal ETF Trust	20250926	15.35	15.38	15.35	15.365	1400	15.0063	up	down	incorrect
JOYY.US	Infusive® Compounding Global Equities ETF	20250926	59.5	59.59	57.98	58.55	290600	57.673	down	up	incorrect
JPEM.US	JPMorgan Diversified Return Emerging Markets Equity ETF	20250926	58.48	58.5958	58.41	58.5958	9009	57.6058	up	down	incorrect
JPIE.US	J.P. Morgan Exchange	20250926	46.4	46.43	46.36	46.43	950100	45.1595	up	down	incorrect
JPIN.US	JPMorgan Diversified Return International Equity ETF	20250926	66.08	66.37	66.08	66.31	231552	64.8412	up	down	incorrect
JPMB.US	JPMorgan USD Emerging Markets Sovereign Bond ETF	20250926	40.26	40.3	40.26	40.2857	2011	39.1674	up	down	incorrect
JPME.US	JPMorgan Diversified Return U.S. Mid Cap Equity ETF	20250926	107.16	108.013	107.16	108.013	5419	107.3038	up	down	incorrect
JPSE.US	JPMorgan Diversified Return U.S. Small Cap Equity ETF	20250926	49.61	50.0018	49.61	49.87	18748	49.5601	up	up	correct
JPUS.US	JPMorgan Diversified Return U.S. Equity ETF	20250926	122.98	123.3591	122.98	123.3591	4755	122.4729	up	up	correct
JPXN.US	iShares JPX	20250926	85.31	85.54	85.26	85.42	2701	83.4204	up	up	correct
JQUA.US	JPMorgan U.S. Quality Factor ETF	20250926	62.4	62.73	62.28	62.72	545538	62.4752	up	up	correct
JSCP.US	JPMorgan Short Duration Core Plus ETF	20250926	47.58	47.58	47.53	47.56	192000	46.5362	down	up	incorrect
JSTC.US	Tidal ETF Trust	20250926	20.09	20.18	20.025	20.119	23800	19.9483	up	up	correct
JUSA.US	JPMorgan ActiveBuilders U.S. Large Cap Equity ETF	20250926	59.631	59.8312	59.631	59.8312	696	59.628	up	up	correct
JUST.US	Goldman Sachs JUST U.S. Large Cap Equity ETF	20250926	93.1268	93.4294	92.9584	93.2452	6169	92.9942	up	up	correct
JVAL.US	JPMorgan U.S. Value Factor ETF	20250926	47.15	47.51	47.15	47.51	25517	47.2055	up	up	correct
JXI.US	iShares Global Utilities ETF	20250926	76.32	77.1143	76.32	77.1143	8283	76.2208	up	up	correct
KARS.US	KraneShares Electric Vehicles and Future Mobility Index ETF	20250926	29.64	29.6592	29.44	29.48	41309	29.4265	down	down	correct
KBA.US	KraneShares Trust	20250926	29.5	29.54	29.41	29.54	162320	29.0752	up	up	correct
KBE.US	SPDR S&P Bank ETF	20250926	60.11	60.72	59.84	60.35	818790	59.9558	up	up	correct
KCCA.US	KraneShares California Carbon Allowance ETF	20250926	17.124	17.31	17.07	17.23	20500	16.7396	up	up	correct
KCE.US	SPDR S&P Capital Markets ETF	20250926	152.98	153.54	152.6	153.01	15100	152.273	up	down	incorrect
KEMQ.US	KraneShares FTSE Emerging Markets Consumer Technology Index ETF	20250926	25.802	25.94	25.79	25.922	5600	24.6106	up	down	incorrect
KEMX.US	KraneShares MSCI Emerging Markets ex China Index ETF	20250926	34.23	34.356	34.23	34.356	800	33.2434	up	down	incorrect
KEUA.US	KraneShares European Carbon Allowance ETF	20250926	25.32	25.42	25.32	25.42	1200	24.8487	up	up	correct
KGRN.US	KraneShares MSCI China Clean Technology ETF	20250926	31.08	31.29	30.54	30.97	70900	30.7117	down	down	correct
KHYB.US	KraneShares Asia Pacific High Yield Bond ETF	20250926	24.66	24.66	24.601	24.625	3100	23.7507	down	down	correct
KIE.US	SPDR S&P Insurance ETF	20250926	58.73	59.39	58.72	59.17	504048	58.8632	up	up	correct
KLDW.US	Knowledge Leaders Developed World ETF	20250926	50.01	50.01	49.9	49.915	1564	49.915	down	down	correct
KMLM.US	KFA Mount Lucas Index Strategy ETF	20250926	26.95	27.008	26.83	26.99	89885	25.6904	up	up	correct
KNOW.US	Direxion All Cap Insider Sentiment Shares	20250926	11.395	11.395	11.395	11.395	61	11.356
KOKU.US	Xtrackers MSCI Kokusai Equity ETF	20250926	115.763	115.763	115.763	115.763	200	115.2882
KOLD.US	ProShares UltraShort Bloomberg Natural Gas	20250926	38.81	39.54	37.38	38.23	3440100	38.23	down	down	correct
KOMP.US	SPDR S&P Kensho New Economies Composite ETF	20250926	61.47	61.85	61.14	61.85	70361	61.126	up	up	correct
KONG.US	ETF Opportunities Trust	20250926	30.298	30.5	30.298	30.49	3100	30.3798	up	up	correct
KORP.US	American Century Diversified Corporate Bond ETF	20250926	47.59	47.64	47.5401	47.56	27456	46.3582	down	down	correct
KORU.US	Direxion Shares ETF Trust	20250926	99.4	101.03	98.6418	101.03	90225	100.0695	up	up	correct
KRBN.US	KraneShares Global Carbon ETF	20250926	32.38	32.59	32.245	32.51	27000	31.8954	up	up	correct
KRE.US	SPDR S&P Regional Banking ETF	20250926	64.14	64.66	63.68	64.19	11258600	63.791	up	up	correct
KSA.US	iShares MSCI Saudi Arabia ETF	20250926	39.87	40.015	39.805	39.95	552576	39.4725	up	up	correct
KSTR.US	KraneShares SSE STAR Market 50 Index ETF	20250926	19.21	19.336	18.92	19.32	63200	19.32	up	up	correct
KURE.US	KraneShares MSCI All China Health Care Index ETF	20250926	20.49	20.49	20.19	20.36	76400	19.5781	down	down	correct
KVLE.US	KFA Value Line Dynamic Core Equity Index ETF	20250926	27.42	27.515	27.42	27.515	800	25.7024	up	up	correct
KWEB.US	KraneShares CSI China Internet ETF	20250926	40.933	41.165	40.71	41.07	20630000	38.7113	up	up	correct
KXI.US	iShares Global Consumer Staples ETF	20250926	63.75	63.98	63.75	63.98	43223	63.2202	up	up	correct
LABD.US	Direxion Daily S&P Biotech Bear 3X Shares	20250926	4.56	4.64	4.33	4.34	1864773	42.8874	down	down	correct
LABU.US	Direxion Shares ETF Trust	20250926	83.48	87.81	82.29	87.61	1100735	87.1594	up	up	correct
LCG.US	Sterling Capital Focus Equity ETF	20250926	32.57	32.79	32.57	32.764	1100	32.764	up	up	correct
LCR.US	Leuthold Core ETF	20250926	37.818	37.828	37.818	37.828	300	37.3171	up	up	correct
LCTD.US	BlackRock World ex U.S. Carbon Transition Readiness ETF	20250926	52.57	52.732	52.561	52.732	7600	51.7806	up	up	correct
LCTU.US	BlackRock U.S. Carbon Transition Readiness ETF	20250926	71.96	72.12	71.728	72.08	32500	71.839	up	up	correct
LDUR.US	PIMCO Enhanced Low Duration Active Exchange	20250926	95.82	96.0489	95.82	96.02	27334	93.9732	up	up	correct
LEMB.US	iShares J.P. Morgan EM Local Currency Bond ETF	20250926	41.06	41.12	41.06	41.11	24515	40.1229	up	up	correct
LGH.US	HCM Defender 500 Index ETF	20250926	59.63	59.855	59.409	59.837	10300	59.6077	up	up	correct
LGLV.US	SPDR SSGA US Large Cap Low Volatility Index ETF	20250926	175.43	176.77	175.43	176.73	18073	175.7748	up	up	correct
LGOV.US	First Trust Exchange	20250926	21.73	21.79	21.705	21.74	62800	21.2847	up	up	correct
LIT.US	Global X Funds	20250926	55.37	55.78	54.4601	55.55	349680	55.3996	up	down	incorrect
LOPP.US	Gabelli ETFs Trust	20250926	32.1423	32.1423	32.1423	32.1423	145	31.8818
LOUP.US	Innovator ETFs Trust	20250926	72.755	73.335	72.6525	73.335	4967	73.335	up	down	incorrect
LQD.US	iShares iBoxx $ Investment Grade Corporate Bond ETF	20250926	111.15	111.39	110.985	111.21	31962180	108.7845	up	up	correct
LQDB.US	iShares Trust	20250926	87.81	87.81	87.733	87.733	500	85.7316	down	down	correct
LQDH.US	iShares Interest Rate Hedged Corporate Bond ETF	20250926	93.41	93.545	93.381	93.46	33100	90.8014	up	up	correct
LRGF.US	iShares MSCI USA Multifactor ETF	20250926	68.47	68.75	68.33	68.75	111422	68.4981	up	up	correct
LRNZ.US	TrueShares Technology AI and Deep Learning ETF	20250926	44.73	45.088	44.73	45.088	900	45.088	up	up	correct
LSAF.US	LeaderSharesTM AlphaFactor US Core Equity ETF	20250926	44.09	44.6715	44.09	44.6715	18229	44.3704	up	down	incorrect
LSAT.US	Two Roads Shared Trust	20250926	41.43	41.715	41.43	41.579	18100	40.8171	up	down	incorrect
LTL.US	ProShares Ultra Telecommunications	20250926	114.8	116.3	114.8	116.2415	4277	28.9671	up	down	incorrect
LTPZ.US	PIMCO 15+ Year U.S. TIPS Index Exchange	20250926	53.08	53.32	52.895	53.02	106852	52.2661	down	down	correct
MAKX.US	ProShares S&P Kensho Smart Factories ETF	20250926	50.95	51.618	50.95	51.618	300	51.5775	up	up	correct
MARB.US	First Trust Vivaldi Merger Arbitrage ETF	20250926	20.27	20.27	20.22	20.241	4200	20.1111	down	down	correct
MBOX.US	Freedom Day Dividend ETF	20250926	35.27	35.32	35.27	35.304	1100	34.9428	up	up	correct
MBSD.US	FlexShares Disciplined Duration MBS Index Fund	20250926	20.84	20.867	20.84	20.86	2087	20.3777	up	up	correct
MDY.US	SPDR S&P MIDCAP 400 ETF Trust	20250926	591.9	597.05	591.29	596.68	853594	594.5369	up	up	correct
MDYG.US	SPDR S&P 400 Mid Cap Growth ETF	20250926	90.98	91.64	90.98	91.62	47287	91.4304	up	down	incorrect
MDYV.US	SPDR S&P 400 Mid Cap Value ETF	20250926	82.76	83.49	82.76	83.42	62325	83.0387	up	down	incorrect
META.US	Roundhill Ball Metaverse ETF	20250926	750	751.9299	737.3532	743.75	9696338	743.1439	down	up	incorrect
MEXX.US	Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3	20250926	22.13	22.8826	22.13	22.63	31908	22.492	up	down	incorrect
MFDX.US	PIMCO RAFI Dynamic Multi	20250926	36.83	36.9211	36.81	36.9	69794	36.3803	up	down	incorrect
MFEM.US	PIMCO RAFI Dynamic Multi	20250926	22.17	22.28	22.17	22.267	10700	21.9833	up	up	correct
MFUS.US	PIMCO RAFI Dynamic Multi	20250926	55.8301	56.03	55.83	56.0134	11283	55.5899	up	up	correct
MGC.US	Vanguard Mega Cap Index Fund ETF Shares	20250926	242.69	243.27	241.65	243.08	79853	241.9229	up	up	correct
MGK.US	Vanguard Mega Cap Growth Index Fund ETF Shares	20250926	398.48	399.7	396.275	399.36	196510	398.6453	up	up	correct
MGV.US	Vanguard World Fund	20250926	137.43	138.065	137.43	137.85	415984	136.3538	up	up	correct
MID.US	American Century Mid Cap Growth Impact ETF	20250926	66.22	66.4985	66.22	66.4823	3989	66.443	up	up	correct
MIDE.US	DBX ETF Trust	20250926	32.1	32.244	32.03	32.244	400	32.066	up	up	correct
MIDU.US	Direxion Shares ETF Trust	20250926	49.73	50.88	49.73	50.88	28999	50.82	up	up	correct
MINO.US	PIMCO ETF Trust	20250926	45.2	45.2	45.15	45.19	33700	44.3165	down	down	correct
MINT.US	PIMCO Enhanced Short Maturity Active Exchange	20250926	100.605	100.63	100.6	100.62	1145980	98.4707	up	up	correct
MJ.US	ETFMG Alternative Harvest ETF	20250926	31.83	31.9824	30.76	31.01	48646	30.395	down	up	incorrect
MLPA.US	Global X MLP ETF	20250926	49	49.39	49	49.28	163675	47.3593	up	up	correct
MLPB.US	UBS ETRACS Alerian MLP Infrastructure Index ETN Series B	20250926	25.55	25.61	25.4155	25.4155	6873	24.5516	down	down	correct
MLPR.US	ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN	20250926	59	59	58.724	58.724	900	55.4178	down	down	correct
MLPX.US	Global X MLP & Energy Infrastructure ETF	20250926	62.87	63.59	62.87	62.99	193318	61.4375	up	up	correct
MMIN.US	IQ MacKay Municipal Insured ETF	20250926	23.69	23.75	23.6762	23.718	17811	23.253	up	up	correct
MMIT.US	IndexIQ Active ETF Trust	20250926	24.29	24.29	24.21	24.24	202691	23.8181	down	down	correct
MMLG.US	First Trust Exchange	20250926	36.03	36.03	35.832	35.927	6200	35.927	down	down	correct
MMSC.US	MMSC	20250926	22.84	23.064	22.84	23.064	2300	23.064	up	up	correct
MMTM.US	SPDR S&P 1500 Momentum Tilt ETF	20250926	283.7217	283.7217	283.7217	283.7217	621	283.1369
MNA.US	IQ Merger Arbitrage ETF	20250926	35.79	35.85	35.78	35.85	17404	35.85	up	up	correct
MOO.US	VanEck Vectors Agribusiness ETF	20250926	73.11	73.64	73.0209	73.64	25619	71.858	up	up	correct
MORT.US	VanEck Vectors Mortgage REIT Income ETF	20250926	10.74	10.82	10.71	10.77	275281	10.0849	up	up	correct
MOTO.US	SmartETFs Smart Transportation & Technology ETF	20250926	50.739	50.918	50.44	50.918	400	50.3972	up	up	correct
MSOS.US	AdvisorShares Pure US Cannabis ETF	20250926	4.29	4.34	4.12	4.12	5590100	4.12	down	down	correct
MTGP.US	WisdomTree Mortgage Plus Bond Fund	20250926	44.4	44.4997	44.4	44.465	4438	43.5673	up	up	correct
MTUL.US	ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN	20250926	38.64	38.64	38.64	38.64	0	38.64
MUB.US	iShares Trust	20250926	106.3	106.37	106.21	106.26	3034647	104.584	down	down	correct
MUNI.US	PIMCO ETF Trust	20250926	52.27	52.28	52.2038	52.25	271443	51.4035	down	down	correct
MUSI.US	American Century Multisector Income ETF	20250926	44.36	44.38	44.32	44.356	8200	43.1275	down	down	correct
MUST.US	Columbia Multi	20250926	20.41	20.56	20.41	20.49	69327	20.1628	up	up	correct
MVRL.US	ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN	20250926	14.69	14.88	14.62	14.8484	13963	13.628	up	up	correct
MVV.US	ProShares Ultra MidCap400	20250926	68.04	69.39	68.04	69.2727	12209	69.0591	up	up	correct
MXI.US	iShares Global Materials ETF	20250926	90.64	91.187	90.64	91.187	2283	90.5148	up	up	correct
MYY.US	ProShares Short MidCap400	20250926	17.8	17.88	17.7772	17.7772	4263	17.5889	down	down	correct
MZZ.US	ProShares UltraShort MidCap400	20250926	8.2149	8.2149	8.2149	8.2149	131	8.0876
NACP.US	Impact Shares Trust I	20250926	47.57	47.57	47.57	47.57	300	47.468
NAIL.US	Direxion Daily Homebuilders & Supplies Bull 3X Shares	20250926	71.32	73.69	70.38	72.83	1020640	72.7548	up	up	correct
NANR.US	SPDR S&P North American Natural Resources ETF	20250926	64.34	65.1166	64.34	64.995	17661	64.3234	up	up	correct
NDVG.US	Nuveen Dividend Growth ETF	20250926	35.471	35.471	35.471	35.471	100	35.2875
NERD.US	Listed Funds Trust	20250926	27.441	27.968	27.441	27.968	9900	27.7942	up	up	correct
NETL.US	Fundamental Income Net Lease Real Estate ETF	20250926	24.53	24.7	24.53	24.609	7000	23.9902	up	up	correct
NFLT.US	Virtus Newfleet Multi	20250926	23.17	23.17	22.9701	23.05	55021	22.5145	down	down	correct
NFRA.US	FlexShares STOXX Global Broad Infrastructure Index Fund	20250926	62.32	62.61	62.32	62.56	96542	59.9413	up	up	correct
NLR.US	VanEck Vectors Uranium+Nuclear Energy ETF	20250926	137.41	139.4	135.1	136.23	503713	132.9171	down	down	correct
NORW.US	Global X MSCI Norway ETF	20250926	30.07	30.34	30.07	30.2674	19271	29.8402	up	up	correct
NRGD.US	MicroSectors U.S. Big Oil Index	20250926	14.81	14.81	13.82	14.374	2660	71.87	down	down	correct
NRGU.US	MicroSectors U.S. Big Oil Index 3X Leveraged ETNs	20250926	22.25	23.56	22.25	22.75	53400	22.75	up	down	incorrect
NTSE.US	WisdomTree Emerging Markets Efficient Core Fund	20250926	35.62	35.692	35.6	35.692	2400	35.321	up	down	incorrect
NTSI.US	WisdomTree International Efficient Core Fund	20250926	42.3785	42.53	42.375	42.47	22418	41.7764	up	down	incorrect
NTSX.US	WisdomTree Trust	20250926	53.37	53.56	53.21	53.51	43200	53.349	up	down	incorrect
NUAG.US	Nuveen Enhanced Yield U.S. Aggregate Bond ETF	20250926	21.26	21.27	21.25	21.27	4600	20.8129	up	down	incorrect
NUBD.US	Nuveen ESG U.S. Aggregate Bond ETF	20250926	22.4	22.42	22.39	22.405	21875	21.9743	up	down	incorrect
NUGO.US	Nushares ETF Trust	20250926	38.93	38.96	38.867	38.959	1000	38.959	up	up	correct
NUGT.US	Direxion Shares ETF Trust	20250926	143.83	148.8	142.1485	147.67	1156704	147.5146	up	up	correct
NUHY.US	Nuveen ESG High Yield Corporate Bond ETF	20250926	21.81	21.81	21.73	21.745	6600	21.0522	down	down	correct
NUSA.US	Nuveen Enhanced Yield 1	20250926	23.42	23.43	23.4056	23.42	7515	22.9833
NWLG.US	Nuveen Winslow Large	20250926	37.331	37.331	37.331	37.331	100	37.331
NYF.US	iShares New York Muni Bond ETF	20250926	53.24	53.29	53.23	53.2502	91320	52.4315	up	up	correct
OALC.US	Unified Series Trust	20250926	34.62	34.66	34.475	34.57	21300	34.3635	down	down	correct
OBOR.US	KraneShares MSCI One Belt One Road Index ETF	20250926	25.14	25.2065	25.14	25.2065	2997	24.7216	up	up	correct
OCIO.US	ClearShares OCIO ETF	20250926	36.977	37.0875	36.977	37.0875	340	33.7804	up	up	correct
OEF.US	iShares S&P 100 ETF	20250926	330.36	331.39	328.82	330.97	393030	330.1502	up	up	correct
OIH.US	VanEck Vectors ETF Trust	20250926	265.07	270.275	264.35	268.01	577805	263.4375	up	up	correct
OILU.US	Bank of Montreal	20250926	25.79	27.12	25.78	26.34	347000	26.34	up	down	incorrect
OND.US	ProShares Trust	20250926	47.498	47.498	47.498	47.498	500	47.498
ONEO.US	SPDR Russell 1000 Momentum Focus ETF	20250926	128.15	128.675	128.15	128.6426	1314	128.2052	up	up	correct
ONEV.US	SPDR Russell 1000 Low Volatility Focus ETF	20250926	130.76	132.2037	130.76	132.2037	2693	131.5005	up	up	correct
ONEY.US	SPDR Russell 1000 Yield Focus ETF	20250926	112.14	113.2167	112.14	113.2167	5768	112.2591	up	down	incorrect
ONLN.US	ProShares Online Retail ETF	20250926	59.9	60.33	59.79	60.3191	3739	60.2655	up	up	correct
ONOF.US	Global X Funds	20250926	36.63	36.82	36.63	36.82	400	36.5035	up	up	correct
OPER.US	ETF Series Solutions	20250926	100.45	100.47	100.45	100.47	1800	98.4341	up	up	correct
OUNZ.US	VanEck Merk Gold Trust	20250926	36.2	36.44	36.14	36.29	577000	36.29	up	up	correct
OVB.US	Overlay Shares Core Bond ETF	20250926	20.77	20.789	20.75	20.775	12500	19.9743	up	up	correct
OVF.US	Overlay Shares Foreign Equity ETF	20250926	28.65	28.706	28.65	28.706	5500	27.1124	up	up	correct
OVL.US	Overlay Shares Large Cap Equity ETF	20250926	51.58	51.985	51.58	51.98	13500	50.2909	up	up	correct
OVLH.US	Overlay Shares Hedged Large Cap Equity ETF	20250926	38.62	38.76	38.605	38.706	13000	38.5897	up	up	correct
OVM.US	Overlay Shares Municipal Bond ETF	20250926	21.5	21.55	21.48	21.52	11800	20.7612	up	up	correct
OVS.US	Overlay Shares Small Cap Equity ETF	20250926	35.35	35.514	35.24	35.514	2600	34.1555	up	up	correct
OVT.US	Listed Funds Trust	20250926	22.34	22.34	22.3	22.325	6900	21.2638	down	down	correct
OWNS.US	Impact Shares Trust I	20250926	17.54	17.63	17.54	17.54	32200	17.1473
PAB.US	PGIM ETF Trust	20250926	42.865	42.865	42.833	42.85	5000	41.8936	down	down	correct
PALC.US	Pacer Lunt Large Cap Multi	20250926	51.72	52.05	51.72	52	15800	51.6158	up	up	correct
PALL.US	Aberdeen Standard Physical Palladium Shares ETF	20250926	115.56	116.98	115.2	115.91	486600	115.91	up	down	incorrect
PAMC.US	Pacer Lunt MidCap Multi	20250926	47.1	47.13	47.065	47.111	6400	46.6804	up	down	incorrect
PBD.US	Invesco Global Clean Energy ETF	20250926	14.86	14.9099	14.7601	14.875	9357	14.7923	up	down	incorrect
PBE.US	Invesco Dynamic Biotechnology & Genome ETF	20250926	68.32	68.58	68.1135	68.58	3392	68.2317	up	down	incorrect
PBJ.US	Invesco Dynamic Food & Beverage ETF	20250926	45.38	45.6356	45.34	45.6356	3564	45.5165	up	up	correct
PBP.US	Invesco Exchange	20250926	22.13	22.13	21.9808	22.06	35514	20.9205	down	down	correct
PBW.US	Invesco WilderHill Clean Energy ETF	20250926	29.36	29.544	28.8	29.11	541338	28.9971	down	down	correct
PCEF.US	Invesco Exchange	20250926	19.91	20.02	19.866	19.88	92128	19.2385	down	down	correct
PCY.US	Invesco Exchange	20250926	21.45	21.49	21.35	21.46	267000	20.9433	up	up	correct
PDN.US	Invesco FTSE RAFI Developed Markets ex	20250926	40.72	40.86	40.69	40.8455	13654	40.3567	up	up	correct
PEJ.US	Invesco Dynamic Leisure and Entertainment ETF	20250926	61.23	61.8016	61.23	61.7	14689	61.63	up	up	correct
PEXL.US	Pacer Funds Trust	20250926	56.8874	57.0412	56.8874	57.0412	417	56.8989	up	up	correct
PFFA.US	ETFis Series Trust I	20250926	21.94	21.96	21.86	21.96	521456	21.1107	up	up	correct
PFFD.US	Global X U.S. Preferred ETF	20250926	19.51	19.6	19.51	19.56	361470	18.9572	up	up	correct
PFFL.US	ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN	20250926	8.89	8.895	8.83	8.8847	5387	8.4956	down	down	correct
PFFR.US	ETFis Series Trust I	20250926	18.66	18.89	18.5665	18.74	21336	18.1283	up	up	correct
PFFV.US	Global X Variable Rate Preferred ETF	20250926	23.22	23.268	23.2	23.256	18200	22.2552	up	up	correct
PFIG.US	Invesco Exchange	20250926	24.23	24.23	24.17	24.1789	10859	23.7487	down	down	correct
PFIX.US	Simplify Exchange Traded Funds	20250926	47.96	48.817	47.36	48.5	606000	45.5978	up	up	correct
PFLD.US	AAM Low Duration Preferred and Income Securities ETF	20250926	19.77	19.8	19.75	19.78	35500	19.2494	up	up	correct
PFUT.US	Putnam Sustainable Future ETF	20250926	25.73	25.77	25.72	25.77	14600	25.77	up	up	correct
PFXF.US	VanEck Vectors Preferred Securities ex Financials ETF	20250926	17.85	17.9052	17.8133	17.88	381547	17.2845	up	up	correct
PGF.US	Invesco Financial Preferred ETF	20250926	14.73	14.73	14.6598	14.69	125302	14.3114	down	down	correct
PGHY.US	Invesco Exchange	20250926	20.06	20.1384	19.96	19.96	18164	19.3717	down	down	correct
PGRO.US	Putnam Focused Large Cap Growth ETF	20250926	43.98	43.986	43.7	43.986	10800	43.9766	up	up	correct
PGX.US	Invesco Preferred ETF	20250926	11.69	11.69	11.6463	11.66	1937462	11.3588	down	down	correct
PHB.US	Invesco Exchange	20250926	18.56	18.58	18.55	18.58	95397	18.148	up	up	correct
PHDG.US	Invesco S&P 500 Downside Hedged ETF	20250926	37.15	37.2599	36.87	37.25	2457	37.0861	up	up	correct
PHYL.US	PGIM Active High Yield Bond ETF	20250926	35.68	35.73	35.675	35.72	101793	34.5869	up	up	correct
PHYS.US	Sprott Physical Gold Trust	20250926	28.91	29.11	28.81	28.81	6519200	28.81	down	down	correct
PICB.US	Invesco Exchange	20250926	23.66	23.725	23.65	23.71	80791	23.3732	up	up	correct
PIFI.US	ClearShares Piton Intermediate Fixed Income ETF	20250926	96.27	96.27	96.27	96.27	100	93.696
PILL.US	Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF	20250926	7.28	7.66	7.25	7.64	200588	7.6206	up	down	incorrect
PIN.US	Invesco India ETF	20250926	25.15	25.1799	25.101	25.169	37876	23.5514	up	up	correct
PINK.US	Simplify Exchange Traded Funds	20250926	30.79	31.111	30.72	31.09	85200	31.0066	up	up	correct
PJP.US	Invesco Dynamic Pharmaceuticals ETF	20250926	90.63	91.08	90.49	91.08	6771	90.87	up	up	correct
PKB.US	Invesco Dynamic Building & Construction ETF	20250926	92.98	94.1599	92.98	94.0797	6065	94.0449	up	up	correct
PLDR.US	Putnam Sustainable Leaders ETF	20250926	35.63	35.637	35.63	35.637	17800	35.5038	up	up	correct
PLTM.US	GraniteShares Platinum Trust	20250926	14.98	15.3	14.97	15.22	901359	15.22	up	up	correct
PPA.US	Invesco Aerospace & Defense ETF	20250926	151.97	153.39	151.73	152.55	272700	152.55	up	up	correct
PPLT.US	Aberdeen Standard Physical Platinum Shares ETF	20250926	141.63	144.71	141.2407	143.83	746986	143.83	up	up	correct
PQDI.US	Principal Exchange	20250926	19.631	19.66	19.59	19.645	3800	19.1265	up	up	correct
PREF.US	Principal Spectrum Preferred Securities Active ETF	20250926	19.12	19.15	19.12	19.12	354200	18.6313
PRF.US	Invesco FTSE RAFI US 1000 ETF	20250926	44.99	45.225	44.95	45.2	336841	45.0185	up	up	correct
PSI.US	Invesco Dynamic Semiconductors ETF	20250926	69.27	69.2799	68.5	69.22	17246	69.2157	down	down	correct
PSIL.US	PSIL	20250926	18.01	18.479	18.01	18.445	17400	16.7761	up	up	correct
PSK.US	SPDR ICE Preferred Securities ETF	20250926	33.17	33.26	33.17	33.19	60622	32.098	up	up	correct
PSLV.US	Sprott Physical Silver Trust	20250926	15.21	15.61	15.18	15.54	70298800	15.54	up	down	incorrect
PSP.US	Invesco Exchange	20250926	69.29	69.52	69.035	69.42	56710	67.9208	up	down	incorrect
PSQ.US	ProShares Trust	20250926	31.35	31.5201	31.25	31.26	5328697	30.8455	down	up	incorrect
PSR.US	Invesco Active U.S. Real Estate Fund	20250926	91.71	92.2532	91.71	92.1732	2056	91.5703	up	down	incorrect
PST.US	ProShares UltraShort 7	20250926	22.26	22.2735	22.2247	22.25	2140	22.0491	down	down	correct
PTBD.US	Pacer Funds Trust	20250926	19.761	19.78	19.74	19.78	25700	19.3105	up	up	correct
PTEST.US	X	20250926	24.97	24.97	24.97	24.97	22140	24.97
PTIN.US	Pacer Trendpilot International ETF	20250926	30.22	30.275	30.1601	30.2699	18388	29.5312	up	down	incorrect
PULS.US	PGIM Ultra Short Bond ETF	20250926	49.81	49.81	49.8	49.8	1637920	48.6557	down	up	incorrect
PUTW.US	WisdomTree Trust	20250926	32.88	33.17	32.88	33.12	68256	33.12	up	down	incorrect
PVI.US	Invesco Exchange	20250926	24.98	24.98	24.75	24.835	5032	24.5879	down	up	incorrect
PWB.US	Invesco Dynamic Large Cap Growth ETF	20250926	123.54	123.77	123.04	123.68	27700	123.68	up	up	correct
PWV.US	Invesco Dynamic Large Cap Value ETF	20250926	65.11	65.5987	65.11	65.41	89864	65.1405	up	up	correct
PWZ.US	Invesco Exchange	20250926	23.88	23.89	23.85	23.87	199329	23.5077	down	down	correct
PXE.US	Invesco Dynamic Energy Exploration & Production ETF	20250926	30.23	30.8692	30.23	30.4503	14422	30.2552	up	up	correct
PXF.US	Invesco FTSE RAFI Developed Markets ex	20250926	60.72	60.9402	60.691	60.84	40266	60.1203	up	up	correct
PXH.US	Invesco Exchange	20250926	25.07	25.1563	25.0197	25.14	187792	24.7743	up	up	correct
PXJ.US	Invesco Dynamic Oil & Gas Services ETF	20250926	27.9	28.37	27.9	28.108	2947	27.864	up	up	correct
PZA.US	Invesco Exchange	20250926	22.99	23.03	22.975	22.99	937164	22.6366
PZT.US	Invesco Exchange	20250926	22.19	22.19	22.13	22.14	27760	21.8092	down	down	correct
QAI.US	IQ Hedge Multi	20250926	33.64	33.64	33.51	33.5577	87927	33.0619	down	down	correct
QARP.US	DBX ETF Trust	20250926	56.6	56.7916	56.6	56.7916	2377	56.6138	up	up	correct
QDEF.US	FlexShares Quality Dividend Defensive Index Fund	20250926	79.33	79.4825	79.09	79.4825	12862	78.9515	up	up	correct
QDF.US	FlexShares Trust	20250926	78.615	78.9	78.46	78.9	26190	78.4419	up	down	incorrect
QDIV.US	Global X S&P 500 Quality Dividend ETF	20250926	34.95	35.0502	34.95	35.0502	1191	34.5045	up	down	incorrect
QDPL.US	Pacer Funds Trust	20250926	41.74	41.9	41.63	41.9	156900	40.8289	up	down	incorrect
QEFA.US	SPDR MSCI EAFE StrategicFactors ETF	20250926	86.9987	87.16	86.6636	87.16	29140	85.93	up	down	incorrect
QEMM.US	SPDR Index Shares Funds	20250926	65.63	66.32	65.32	65.75	2778	63.3192	up	up	correct
QGRO.US	American Century U.S. Quality Growth ETF	20250926	113.68	114.24	113.44	114.23	72703	114.1449	up	up	correct
QID.US	ProShares UltraShort QQQ	20250926	21.97	22.2	21.8139	21.84	15405610	21.4353	down	down	correct
QINT.US	American Century Quality Diversified International ETF	20250926	60.59	60.8496	60.59	60.8	7845	60.038	up	up	correct
QLD.US	ProShares Ultra QQQ	20250926	134.54	135.42	133.06	135.31	3117400	67.6335	up	up	correct
QLTA.US	iShares Aaa	20250926	48.35	48.435	48.315	48.38	126756	47.3443	up	up	correct
QLV.US	FlexShares US Quality Low Volatility Index Fund	20250926	71.18	71.27	71.18	71.27	10100	70.9168	up	up	correct
QLVD.US	FlexShares Developed Markets ex	20250926	30.795	30.91	30.795	30.819	2500	30.5513	up	up	correct
QLVE.US	FlexShares Emerging Markets Quality Low Volatility Index Fund	20250926	28.674	28.688	28.674	28.688	300	28.2578	up	up	correct
QPX.US	AdvisorShares Q Dynamic Growth ETF	20250926	42.422	42.63	42.37	42.48	2400	42.48	up	up	correct
QQH.US	HCM Defender 100 Index ETF	20250926	75.31	75.58	74.745	75.58	13100	75.4186	up	up	correct
QQQE.US	Direxion NASDAQ	20250926	100.32	101.09	100.29	101.02	127806	100.8439	up	up	correct
QRFT.US	QRAFT AI	20250926	60.51	60.512	60.49	60.512	500	60.4451	up	up	correct
QTUM.US	Defiance Quantum ETF	20250926	104.685	105.51	103.93	104.61	427298	104.1925	down	down	correct
QULL.US	ETRACS 2x Leveraged MSCI US Quality Factor TR ETN	20250926	53.654	53.654	53.654	53.654	0	53.654
QUS.US	SPDR MSCI USA StrategicFactors ETF	20250926	169.811	170.22	169.5359	170.22	21732	168.8162	up	up	correct
QVML.US	Invesco Exchange	20250926	38.89	38.999	38.89	38.999	1000	38.8892	up	up	correct
QVMM.US	Invesco Exchange	20250926	30.17	30.328	30.17	30.328	300	30.2262	up	up	correct
QVMS.US	Invesco Exchange	20250926	27.929	27.929	27.929	27.929	100	27.8429
QWLD.US	SPDR MSCI World StrategicFactors ETF	20250926	138.92	139.5224	138.92	139.5224	1389	138.1034	up	up	correct
RAAX.US	VanEck Inflation Allocation ETF	20250926	34.0625	34.35	34.0625	34.279	60145	33.5133	up	up	correct
RAFE.US	PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF	20250926	40.24	40.42	40.22	40.394	1213	40.0642	up	up	correct
RAVI.US	FlexShares Ready Access Variable Income Fund	20250926	75.59	75.6	75.57	75.6	32435	73.9723	up	up	correct
RAYC.US	The Advisors' Inner Circle Fund III	20250926	18.02	18.042	17.97	18.022	25200	17.6701	up	up	correct
RCD.US	Invesco S&P 500 Equal Weight Consumer Discretionary ETF	20250926	23.45	23.695	23.38	23.43	15600	22.2779	down	up	incorrect
RDIV.US	Invesco S&P Ultra Dividend Revenue ETF	20250926	52.21	52.6826	52.15	52.5199	63214	51.9942	up	down	incorrect
RDOG.US	ALPS REIT Dividend Dogs ETF	20250926	36.49	36.49	36.37	36.37	700	35.7071	down	up	incorrect
RECS.US	Columbia ETF Trust I	20250926	39.87	40.06	39.8	40.06	619400	39.6137	up	down	incorrect
REET.US	iShares Global REIT ETF	20250926	25.24	25.425	25.215	25.4	1658521	25.0176	up	down	incorrect
REK.US	ProShares Short Real Estate	20250926	16.84	16.84	16.645	16.6552	5353	16.5165	down	down	correct
RETL.US	Direxion Daily Retail Bull 3X Shares	20250926	9.9	10.23	9.77	10.2	205300	10.2	up	up	correct
REVS.US	Columbia Research Enhanced Value ETF	20250926	27.77	27.879	27.77	27.855	2000	27.272	up	up	correct
REW.US	ProShares UltraShort Technology	20250926	6.07	6.13	6.04	6.04	7050	11.892	down	down	correct
REZ.US	iShares Trust	20250926	83.3	84.1194	83.3	84.0715	98222	83.1623	up	up	correct
RFCI.US	ALPS ETF Trust	20250926	22.7253	22.7253	22.7253	22.7253	33	22.3061
RFDA.US	RiverFront Dynamic US Dividend Advantage ETF	20250926	62.48	62.574	62.48	62.574	653	62.1616	up	up	correct
RFFC.US	RiverFront Dynamic US Flex	20250926	63.8	63.8106	63.7896	63.8106	789	63.6972	up	up	correct
RFG.US	Invesco S&P MidCap 400 Pure Growth ETF	20250926	50.59	51.1249	50.59	51.06	10795	51.032	up	down	incorrect
RFV.US	Invesco S&P MidCap 400 Pure Value ETF	20250926	128.58	130.24	128.58	129.8388	11888	129.2236	up	up	correct
RGI.US	Invesco S&P 500 Equal Weight Industrials ETF	20250926	55.29	55.6978	55.29	55.54	23870	55.4519	up	down	incorrect
RHRX.US	Starboard Investment Trust	20250926	18.01	18.077	18.01	18.077	3300	18.077	up	down	incorrect
RHS.US	Invesco S&P 500 Equal Weight Consumer Staples ETF	20250926	28.84	29.04	28.79	29.0393	20573	28.8126	up	down	incorrect
RHTX.US	Starboard Investment Trust	20250926	17.983	17.983	17.855	17.859	1300	17.859	down	up	incorrect
RIET.US	Hoya Capital High Dividend Yield ETF	20250926	9.62	9.7	9.59	9.65	79000	9.2247	up	up	correct
RIGS.US	RiverFront Strategic Income Fund	20250926	23.42	23.685	23.2	23.2835	2178	22.8271	down	down	correct
RINF.US	ProShares Inflation Expectations ETF	20250926	32.49	32.5	32.4313	32.4401	3223	32.0784	down	down	correct
RISN.US	Inspire Tactical Balanced ESG ETF	20250926	29.555	29.5738	29.555	29.5738	523	29.5007	up	up	correct
RISR.US	FolioBeyond Rising Rates ETF	20250926	35.83	36.26	35.774	36.04	13100	35.1599	up	up	correct
RLY.US	SSGA Active Trust	20250926	30.79	30.93	30.79	30.91	37455	30.2737	up	up	correct
ROAM.US	Hartford Multifactor Emerging Markets ETF	20250926	27.56	27.65	27.56	27.646	3900	27.1627	up	up	correct
ROBO.US	Robo Global Robotics and Automation Index ETF	20250926	65.4	65.4	64.7962	65.27	72583	64.9972	down	down	correct
RODM.US	Lattice Strategies Trust	20250926	35.1	35.32	35.0611	35.32	78704	34.8329	up	down	incorrect
ROKT.US	SPDR Kensho Final Frontiers ETF	20250926	74.65	74.86	74.65	74.84	1200	74.7994	up	down	incorrect
ROM.US	ProShares Trust	20250926	90.52	90.7	89.5	90.61	9600	90.5951	up	down	incorrect
RORO.US	ATAC US Rotation ETF	20250926	15.801	15.801	15.801	15.801	100	15.801
ROSC.US	Hartford Multifactor Small Cap ETF	20250926	45.57	45.623	45.48	45.623	700	45.2639	up	up	correct
ROUS.US	Hartford Multifactor US Equity ETF	20250926	56.69	57.13	56.59	57.13	12567	56.8351	up	down	incorrect
RPAR.US	RPAR Risk Parity ETF	20250926	21.04	21.07	21.03	21.0335	24555	20.8125	down	up	incorrect
RPG.US	Invesco S&P 500 Pure Growth ETF	20250926	47.46	47.74	47.35	47.71	137350	47.7029	up	down	incorrect
RPV.US	Invesco S&P 500 Pure Value ETF	20250926	98.59	99.52	98.53	99.42	143984	98.896	up	up	correct
RSP.US	Invesco S&P 500 Equal Weight ETF	20250926	187.225	188.715	187.11	188.57	11428780	187.8231	up	up	correct
RSPE.US	Invesco Exchange	20250926	28.49	28.68	28.49	28.674	18800	28.5736	up	up	correct
RTM.US	Invesco S&P 500 Equal Weight Materials ETF	20250926	32.2	32.65	32.2	32.57	13526	32.4047	up	up	correct
RVNU.US	DBX ETF Trust	20250926	24.51	24.67	24.51	24.56	10640	24.1308	up	up	correct
RWJ.US	Invesco S&P SmallCap 600 Revenue ETF	20250926	47.6	48.1356	47.54	48.12	80685	47.9784	up	up	correct
RWK.US	Invesco S&P MidCap 400 Revenue ETF	20250926	124.54	125.63	124.4	125.4	29079	125.0423	up	up	correct
RWL.US	Invesco S&P 500 Revenue ETF	20250926	109.67	110.38	109.67	110.28	207366	109.9042	up	up	correct
RWM.US	ProShares Short Russell2000	20250926	16.94	16.9599	16.8	16.82	8196649	16.6337	down	down	correct
RWO.US	SPDR Index Shares Funds	20250926	45.11	45.41	45.11	45.3	25836	44.8118	up	up	correct
RWR.US	SPDR Dow Jones REIT ETF	20250926	98.85	99.6296	98.85	99.54	160320	98.3243	up	up	correct
RWX.US	SPDR Dow Jones International Real Estate ETF	20250926	27.45	27.6	27.32	27.56	64741	27.2942	up	up	correct
RXD.US	ProShares UltraShort Health Care	20250926	12.07	12.08	11.88	11.91	10700	11.8185	down	down	correct
RXI.US	iShares Trust	20250926	204.52	206.605	204.52	206.5802	2066	204.8706	up	up	correct
RXL.US	ProShares Ultra Health Care	20250926	39.9	40.39	39.89	40.33	10200	40.1877	up	up	correct
RYJ.US	Invesco Raymond James SB	20250926	74.64	74.79	74.64	74.7883	645	74.7883	up	up	correct
RZG.US	Invesco S&P SmallCap 600 Pure Growth ETF	20250926	54.306	54.41	54.18	54.3648	1775	54.3169	up	up	correct
RZV.US	Invesco S&P SmallCap 600 Pure Value ETF	20250926	117.34	118.3666	116.8802	118.3666	4387	117.9658	up	up	correct
SAA.US	ProShares Trust	20250926	25.13	25.495	25.13	25.495	11898	25.374	up	up	correct
SAEF.US	Schwab Strategic Trust	20250926	27.951	28.04	27.89	28.04	1400	27.9942	up	up	correct
SBB.US	ProShares Short SmallCap600	20250926	13.97	13.98	13.9	13.9	1162	13.7789	down	down	correct
SBIO.US	ALPS ETF Trust	20250926	37.04	38.17	37.04	38.17	44700	38.17	up	up	correct
SCC.US	ProShares UltraShort Consumer Services	20250926	14.69	14.7886	14.43	14.4415	19069	14.2829	down	down	correct
SCDL.US	ETRACS 2x Leveraged US Dividend Factor TR ETN	20250926	38.747	38.747	38.747	38.747	0	38.747
SCHA.US	Schwab U.S. Small	20250926	27.65	27.89	27.61	27.86	3101796	27.7346	up	up	correct
SCHB.US	Schwab U.S. Broad Market ETF	20250926	25.46	25.57	25.4	25.56	6406500	25.4803	up	up	correct
SCHC.US	Schwab Strategic Trust	20250926	44.87	45.18	44.87	45.15	415437	43.6171	up	up	correct
SCHD.US	Schwab U.S. Dividend Equity ETF	20250926	27.1	27.26	27.08	27.21	16482800	26.9345	up	down	incorrect
SCHE.US	Schwab Emerging Markets Equity ETF	20250926	32.81	32.98	32.77	32.97	1635800	32.0796	up	down	incorrect
SCHF.US	Schwab Strategic Trust	20250926	23.02	23.09	22.9945	23.09	6209184	22.4476	up	up	correct
SCHG.US	Schwab Strategic Trust	20250926	31.57	31.6499	31.37	31.64	8404666	31.6092	up	up	correct
SCHH.US	Schwab U.S. REIT ETF	20250926	21.29	21.45	21.245	21.4	7460136	21.1734	up	up	correct
SCHI.US	Schwab 5	20250926	23.02	23.048	23	23.04	1686400	22.4781	up	up	correct
SCHJ.US	Schwab 1	20250926	24.9	24.92	24.9	24.92	105600	24.3716	up	up	correct
SCHK.US	Schwab 1000 ETF	20250926	31.82	31.945	31.735	31.93	1833914	31.8339	up	down	incorrect
SCHM.US	Schwab U.S. Mid	20250926	29.39	29.62	29.38	29.61	746967	29.4793	up	down	incorrect
SCHO.US	Schwab Short	20250926	24.38	24.39	24.36	24.39	5364018	23.9254	up	up	correct
SCHP.US	Schwab U.S. TIPS ETF	20250926	26.93	26.95	26.8818	26.91	2932696	26.4702	down	down	correct
SCHQ.US	Schwab Long	20250926	32.18	32.31	32.085	32.14	157700	31.421	down	down	correct
SCHR.US	Schwab Strategic Trust	20250926	25.08	25.1099	25.06	25.07	2089280	24.598	down	down	correct
SCHV.US	Schwab Strategic Trust	20250926	28.88	29.05	28.87	29.02	2120977	28.8572	up	up	correct
SCHX.US	Schwab U.S. Large	20250926	26.11	26.22	26.04	26.19	15246900	26.1114	up	up	correct
SCHY.US	Schwab Strategic Trust	20250926	27.69	27.79	27.69	27.76	618700	27.4616	up	up	correct
SCHZ.US	Schwab U.S. Aggregate Bond ETF	20250926	23.43	23.455	23.395	23.42	1121195	22.9516	down	down	correct
SCJ.US	iShares MSCI Japan Small	20250926	92.275	92.435	92.19	92.3616	9661	90.4126	up	up	correct
SCO.US	ProShares UltraShort Bloomberg Crude Oil	20250926	16.29	16.34	15.88	16.31	2419738	16.31	up	up	correct
SCRD.US	SCRD	20250926	42.37	42.37	42.37	42.37	0	41.2833
SDCI.US	USCF SummerHaven Dynamic Commodity Strategy No K	20250926	23.1258	23.3	23.1258	23.23	57109	22.4099	up	down	incorrect
SDD.US	ProShares UltraShort SmallCap600	20250926	13.39	13.47	13.2007	13.2007	1088	12.9956	down	up	incorrect
SDEM.US	Global X MSCI SuperDividend Emerging Markets ETF	20250926	28	28.0585	28	28.0585	1833	27.3157	up	up	correct
SDIV.US	Global X SuperDividend ETF	20250926	23.71	23.83	23.6735	23.83	238269	22.7427	up	down	incorrect
SDOG.US	ALPS Sector Dividend Dogs ETF	20250926	59.56	59.96	59.56	59.92	17497	59.3834	up	down	incorrect
SDOW.US	ProShares UltraPro Short Dow30	20250926	36.31	36.54	35.8	36.07	2848776	35.5683	down	down	correct
SDP.US	ProShares UltraShort Utilities	20250926	12.45	12.45	12.3	12.3	1300	12.0615	down	down	correct
SDS.US	ProShares UltraShort S&P500	20250926	14.74	14.81	14.61	14.63	3109066	71.8941	down	down	correct
SDY.US	SPDR S&P Dividend ETF	20250926	138.42	139.33	138.375	139.33	173056	138.3202	up	up	correct
SEF.US	ProShares Short Financials	20250926	31.2778	31.385	31.2	31.2771	2788	30.9422	down	down	correct
SEIX.US	Virtus ETF Trust II	20250926	23.6	23.6	23.57	23.59	147900	22.8857	down	down	correct
SFY.US	Tidal ETF Trust	20250926	127.59	127.9	127	127.82	40500	127.2373	up	up	correct
SFYF.US	SoFi Social 50 ETF	20250926	54.15	54.296	53.66	54.238	15100	54.1488	up	up	correct
SFYX.US	Tidal ETF Trust	20250926	15.93	16.038	15.93	16.038	4300	15.9268	up	up	correct
SGDJ.US	Sprott Funds Trust	20250926	68.52	70.38	68.52	70.37	46100	64.8556	up	up	correct
SGDM.US	Sprott Gold Miners ETF	20250926	59.99	60.8447	59.715	60.77	63868	60.1369	up	up	correct
SGOL.US	Aberdeen Standard Gold ETF Trust	20250926	35.83	36.08	35.78	35.92	5267400	35.92	up	up	correct
SGOV.US	iShares Trust	20250926	100.68	100.69	100.68	100.69	10688600	98.7927	up	up	correct
SH.US	ProShares Short S&P500	20250926	37.32	37.41	37.16	37.19	4467400	36.6996	down	down	correct
SHE.US	SPDR SSGA Gender Diversity Index ETF	20250926	126.06	126.6822	126.06	126.6788	3920	125.8939	up	up	correct
SHM.US	SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF	20250926	48.24	48.3099	48.175	48.21	137439	47.5687	down	down	correct
SHUS.US	Syntax Stratified U.S. Total Market Hedged ETF	20250926	45.9311	45.9311	45.9311	45.9311	0	45.3128
SHYG.US	iShares Trust	20250926	43.23	43.2781	43.21	43.25	934345	41.7776	up	up	correct
SHYL.US	Xtrackers Short Duration High Yield Bond ETF	20250926	45.33	45.38	45.3	45.36	16675	43.8536	up	up	correct
SIFI.US	Harbor Scientific Alpha Income	20250926	44.4605	44.4605	44.4605	44.4605	11	42.8333
SIHY.US	Harbor ETF Trust	20250926	46.48	46.48	46.23	46.37	46400	44.5965	down	down	correct
SIJ.US	ProShares UltraShort Industrials	20250926	11.7844	11.869	11.7844	11.7913	5571	11.6364	up	up	correct
SIL.US	Global X Silver Miners ETF	20250926	68.79	70.52	68.46	70	2681761	69.2544	up	up	correct
SILJ.US	ETFMG Prime Junior Silver Miners ETF	20250926	22.1	22.695	22.03	22.48	8068899	22.0649	up	up	correct
SIMS.US	SPDR S&P Kensho Intelligent Structures ETF	20250926	41.69	42.2	41.69	42.182	1000	42.096	up	up	correct
SIVR.US	Aberdeen Standard Physical Silver Shares ETF	20250926	43.27	44.42	43.14	43.94	1711800	43.94	up	up	correct
SIXA.US	6 Meridian Mega Cap Equity ETF	20250926	49.58	49.7	49.541	49.697	12800	49.1716	up	up	correct
SIXH.US	6 Meridian Hedged Equity	20250926	38.81	38.853	38.8	38.83	9600	38.4532	up	down	incorrect
SIXL.US	6 Meridian Low Beta Equity Strategy ETF	20250926	36.59	36.933	36.59	36.933	1500	36.4849	up	down	incorrect
SIXS.US	6 Meridian Small Cap Equity ETF	20250926	49.53	49.966	49.53	49.966	2300	49.4489	up	down	incorrect
SIZE.US	iShares MSCI USA Size Factor ETF	20250926	159.22	160.2307	159.22	159.85	4184	159.1116	up	down	incorrect
SJB.US	ProShares Trust	20250926	15.4084	15.45	15.3835	15.385	99057	15.2186	down	up	incorrect
SJNK.US	SPDR Series Trust	20250926	25.57	25.58	25.54	25.56	4219036	24.707	down	down	correct
SKF.US	ProShares UltraShort Financials	20250926	26.465	26.69	26.34	26.469	6850	26.0964	up	up	correct
SLV.US	iShares Silver Trust	20250926	41.23	42.33	41.09	41.86	44578500	41.86	up	up	correct
SLX.US	VanEck Vectors Steel ETF	20250926	71.94	72.69	71.94	72.69	33789	71.5605	up	up	correct
SLYG.US	SPDR S&P 600 Small Cap Growth ETF	20250926	93.54	94.13	93.4109	94.12	77366	94	up	up	correct
SLYV.US	SPDR S&P 600 Small Cap Value ETF	20250926	87.52	88.49	87.4992	88.43	108125	87.8746	up	down	incorrect
SMDD.US	ProShares UltraPro Short MidCap400	20250926	13.32	13.32	13.13	13.1454	23960	12.9883	down	up	incorrect
SMHB.US	ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN	20250926	4.45	4.5595	4.45	4.556	70312	4.1946	up	down	incorrect
SMLF.US	iShares MSCI USA Small	20250926	73.72	74.29	73.5133	74.29	150841	74.0558	up	up	correct
SMLL.US	Direxion Daily Small Cap Bull 2X Shares	20250926	21.44	21.47	21.41	21.452	4600	21.1133	up	up	correct
SMLV.US	SPDR SSGA US Small Cap Low Volatility Index ETF	20250926	129.81	130.2163	129.645	130.2163	1816	129.2119	up	down	incorrect
SMMU.US	PIMCO Short Term Municipal Bond Active Exchange	20250926	50.62	50.63	50.5747	50.59	49938	49.8749	down	up	incorrect
SMN.US	ProShares Trust	20250926	13.8468	13.8468	13.8468	13.8468	113	13.6961
SMOG.US	VanEck Vectors Low Carbon Energy ETF	20250926	125.12	125.35	124.27	125.21	3500	123.2983	up	up	correct
SNPE.US	Xtrackers S&P 500 ESG ETF	20250926	59.41	59.61	59.23	59.56	169548	59.3739	up	up	correct
SOXL.US	Direxion Shares ETF Trust	20250926	33.93	34.23	32.83	34.02	60944500	34.02	up	up	correct
SOXS.US	Direxion Shares ETF Trust	20250926	5.34	5.5	5.28	5.31	8319810	104.7954	down	down	correct
SOYB.US	Teucrium Soybean	20250926	21.67	21.75	21.66	21.74	25100	21.74	up	up	correct
SPAB.US	SPDR Portfolio Aggregate Bond ETF	20250926	25.8	25.8499	25.75	25.81	1151940	25.3053	up	up	correct
SPBO.US	SPDR Portfolio Corporate Bond ETF	20250926	29.57	29.6	29.52	29.57	462200	28.8391
SPCX.US	Collaborative Investment Series Trust	20250926	24.96	24.96	24.952	24.952	1500	21.4284	down	down	correct
SPD.US	Simplify US Equity PLUS Downside Convexity ETF	20250926	39.12	39.12	38.9	39.095	6800	38.9963	down	down	correct
SPDN.US	Direxion Daily S&P 500 Bear 1X Shares	20250926	9.7	9.7355	9.67	9.68	4916926	9.6033	down	up	incorrect
SPDV.US	AAM S&P 500 High Dividend Value ETF	20250926	34.53	34.84	34.53	34.84	9306	34.1927	up	up	correct
SPDW.US	SPDR Portfolio Developed World ex	20250926	42.32	42.445	42.265	42.44	4807582	41.6875	up	up	correct
SPEM.US	SPDR Portfolio Emerging Markets ETF	20250926	46.08	46.3	46.01	46.26	1678700	45.5005	up	up	correct
SPEU.US	SPDR Portfolio Europe ETF	20250926	49.06	49.27	49.04	49.26	28100	48.7036	up	up	correct
SPFF.US	Global X SuperIncome Preferred ETF	20250926	9.4	9.4	9.345	9.36	30638	9.0412	down	down	correct
SPGM.US	SPDR Portfolio MSCI Global Stock Market ETF	20250926	74.17	74.38	73.98	74.34	71100	73.476	up	up	correct
SPGP.US	Invesco S&P 500 GARP ETF	20250926	112.7	113.5	112.65	113.44	90400	113.227	up	up	correct
SPHB.US	Invesco S&P 500 High Beta ETF	20250926	108.85	109.5899	108.46	109.43	386678	109.2541	up	up	correct
SPHD.US	Invesco S&P 500 High Dividend Low Volatility ETF	20250926	48.75	49.08	48.72	49.01	501433	48.0284	up	up	correct
SPHQ.US	Invesco S&P 500 Quality ETF	20250926	72.48	72.78	72.37	72.73	1208052	72.5128	up	up	correct
SPHY.US	SPDR Series Trust	20250926	23.9	23.92	23.87	23.92	5225700	23.0834	up	up	correct
SPIB.US	SPDR Series Trust	20250926	33.84	33.86	33.81	33.84	5472167	33.1088
SPIP.US	SPDR Series Trust	20250926	26.29	26.33	26.26	26.27	290800	25.9126	down	down	correct
SPLB.US	SPDR Series Trust	20250926	23	23.095	22.955	23.03	3221373	22.4381	up	up	correct
SPLG.US	SPDR Portfolio S&P 500 ETF	20250926	77.59	77.915	77.3999	77.85	7538643	77.85	up	up	correct
SPLV.US	Invesco Exchange	20250926	72.26	72.82	72.26	72.8	1536176	72.1343	up	up	correct
SPMB.US	SPDR Portfolio Mortgage Backed Bond ETF	20250926	22.41	22.44	22.38	22.4	524600	21.9172	down	down	correct
SPMD.US	SPDR Portfolio S&P 400 Mid Cap ETF	20250926	56.78	57.28	56.75	57.25	1203530	57.0382	up	down	incorrect
SPMO.US	Invesco S&P 500 Momentum ETF	20250926	120.76	121.03	119.89	120.58	1736571	120.2864	down	up	incorrect
SPPP.US	Sprott Physical Platinum and Palladium Trust	20250926	13.4	13.64	13.39	13.64	3502700	13.64	up	down	incorrect
SPRE.US	Tidal ETF Trust	20250926	19.25	19.43	19.205	19.36	20400	19.0391	up	down	incorrect
SPSB.US	SPDR Portfolio Short Term Corporate Bond ETF	20250926	30.24	30.25	30.23	30.25	2742397	29.5986	up	up	correct
SPSK.US	Tidal ETF Trust	20250926	18.47	18.599	18.45	18.53	70200	18.054	up	up	correct
SPSM.US	SPDR Series Trust	20250926	45.82	46.23	45.74	46.15	1618934	45.9228	up	up	correct
SPTI.US	SPDR Portfolio Intermediate Term Treasury ETF	20250926	28.84	28.875	28.8206	28.84	1982818	28.3057
SPTL.US	SPDR Series Trust	20250926	26.84	26.96	26.7525	26.81	5111592	26.2767	down	down	correct
SPTM.US	SPDR Portfolio S&P 1500 Composite Stock Market ETF	20250926	79.87	80.1801	79.69	80.16	348074	79.9224	up	up	correct
SPTS.US	SPDR Portfolio Short Term Treasury ETF	20250926	29.29	29.3	29.28	29.29	2779704	28.731
SPUC.US	Simplify US Equity PLUS Upside Convexity ETF	20250926	49.29	49.638	49.29	49.638	900	46.2161	up	down	incorrect
SPUS.US	Tidal ETF Trust	20250926	48.7	48.88	48.467	48.88	278700	48.7616	up	down	incorrect
SPUU.US	Direxion Daily S&P 500 Bull 2X Shares	20250926	176.34	177.64	175.8	177.51	15477	175.6027	up	down	incorrect
SPVM.US	Invesco Exchange	20250926	65.11	65.7198	64.94	65.5331	5360	65.2328	up	up	correct
SPVU.US	Invesco S&P 500 Enhanced Value ETF	20250926	54.87	55.3299	54.87	55.1841	11777	54.8418	up	up	correct
SPXE.US	ProShares S&P 500 ex	20250926	71.48	71.6001	71.48	71.5763	946	71.3799	up	up	correct
SPXL.US	Direxion Daily S&P500 Bull 3X Shares	20250926	205.88	208.5	204.395	207.99	2133269	207.8305	up	down	incorrect
SPXN.US	ProShares S&P 500 ex	20250926	71.09	71.4371	70.978	71.4371	4226	71.2535	up	up	correct
SPXS.US	Direxion Daily S&P 500 Bear 3X Shares	20250926	3.92	3.94	3.86	3.87	3873973	38.4867	down	down	correct
SPXT.US	ProShares S&P 500 ex	20250926	100.115	100.461	99.991	100.4245	1804	100.0397	up	up	correct
SPXU.US	ProShares UltraPro Short S&P500	20250926	13.92	14.02	13.745	13.77	6947678	54.0073	down	down	correct
SPXV.US	ProShares S&P 500 ex	20250926	73.04	73.04	72.9879	72.9879	223	72.7904	down	down	correct
SPY.US	SPDR S&P 500 ETF Trust	20250926	659.51	662.37	657.88	661.82	69179211	659.8702	up	up	correct
SPYC.US	Simplify US Equity PLUS Convexity ETF	20250926	42.44	42.539	42.212	42.43	6300	42.3315	down	down	correct
SPYD.US	SPDR Portfolio S&P 500 High Dividend ETF	20250926	43.46	43.79	43.43	43.71	1628177	43.1604	up	up	correct
SPYG.US	SPDR Portfolio S&P 500 Growth ETF	20250926	103.49	103.74	102.88	103.68	1794672	103.5232	up	up	correct
SPYV.US	SPDR Portfolio S&P 500 Value ETF	20250926	54.8	55.1	54.76	55.04	1584252	54.7373	up	up	correct
SPYX.US	SPDR S&P 500 Fossil Fuel Reserves Free ETF	20250926	54.26	54.4967	54.1698	54.47	42542	54.3411	up	up	correct
SQEW.US	Two Roads Shared Trust	20250926	35.3	35.818	35.3	35.818	61200	35.1311	up	up	correct
SRLN.US	SPDR Blackstone Senior Loan ETF	20250926	41.57	41.57	41.53	41.55	2122594	40.0411	down	down	correct
SRS.US	ProShares Trust	20250926	47.07	47.07	46.31	46.37	12870	45.9702	down	down	correct
SRTY.US	ProShares Trust	20250926	12.09	12.145	11.79	11.84	1961957	46.5111	down	down	correct
SRVR.US	Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF	20250926	31.64	31.78	31.58	31.7	28352	31.0089	up	up	correct
SSG.US	ProShares UltraShort Semiconductors	20250926	9.73	9.97	9.6287	9.685	42113	38.1252	down	down	correct
SSO.US	ProShares Ultra S&P500	20250926	109.97	110.91	109.46	110.71	3839108	55.2463	up	up	correct
SSPY.US	Syntax ETF Trust	20250926	86.41	86.41	86.41	86.41	100	85.2402
STIP.US	iShares 0	20250926	103.32	103.375	103.305	103.35	769900	102.0118	up	up	correct
STNC.US	Stance Equity ESG Large Cap Core ETF	20250926	32.53	32.59	32.53	32.59	1000	32.2631	up	up	correct
STPZ.US	PIMCO 1	20250926	54.16	54.18	54.14	54.18	91638	53.5309	up	up	correct
SUB.US	iShares Short	20250926	106.84	106.875	106.73	106.76	398910	105.4117	down	down	correct
SUSA.US	iShares MSCI USA ESG Select ETF	20250926	134.01	134.88	133.92	134.81	65500	134.4683	up	up	correct
SVOL.US	Simplify Volatility Premium ETF	20250926	17.85	18	17.71	17.99	461600	16.5011	up	up	correct
SWAN.US	Amplify BlackSwan Growth & Treasury Core ETF	20250926	32.08	32.1877	32.02	32.1877	19076	31.7266	up	up	correct
SXQG.US	6 Meridian Quality Growth ETF	20250926	33.16	33.269	33.16	33.269	1700	33.269	up	up	correct
SZK.US	ProShares UltraShort Consumer Goods	20250926	12.85	12.85	12.7801	12.7801	2117	12.6781	down	down	correct
SZNE.US	Pacer Funds Trust	20250926	33.5725	33.6549	33.5725	33.6549	273	33.37	up	up	correct
TAAG.US	Trend Aggregation Growth ETF	20250926	0.034	0.034	0.0232	0.0232	20000	0.0232	down	down	correct
TAGG.US	TagLikeMe Corp	20250926	42.9599	42.9599	42.92	42.95	56055	42.1666	down	up	incorrect
TAGS.US	Teucrium Commodity Trust	20250926	23.49	23.52	23.47	23.47	400	23.47	down	up	incorrect
TAN.US	Invesco Exchange	20250926	43.43	43.58	42.76	43.42	534023	43.42	down	up	incorrect
TAXF.US	American Century Diversified Municipal Bond ETF	20250926	50.11	50.135	50.0645	50.11	23797	49.145
TBF.US	ProShares Short 20+ Year Treasury	20250926	23.835	23.9	23.72	23.85	42488	23.636	up	up	correct
TBT.US	ProShares UltraShort 20+ Year Treasury	20250926	34.09	34.3	33.72	34.17	257217	33.8671	up	up	correct
TBUX.US	T. Rowe Price Exchange	20250926	49.82	49.82	49.79	49.8	105000	48.865	down	up	incorrect
TBX.US	ProShares Trust	20250926	27.98	27.98	27.9746	27.979	309	27.682	down	up	incorrect
TCHP.US	T. Rowe Price Exchange	20250926	48.34	48.45	48.002	48.42	72600	48.42	up	down	incorrect
TDSB.US	Exchange Listed Funds Trust	20250926	23.26	23.29	23.26	23.285	6500	23.0303	up	up	correct
TDSC.US	Exchange Listed Funds Trust	20250926	25.18	25.25	25.17	25.24	11000	24.9316	up	up	correct
TDTF.US	FlexShares iBoxx 5	20250926	24.28	24.29	24.25	24.261	194447	23.915	down	down	correct
TDTT.US	FlexShares Trust	20250926	24.33	24.34	24.31	24.32	460456	23.9851	down	down	correct
TDVG.US	T. Rowe Price Exchange	20250926	43.54	43.824	43.54	43.71	45500	43.5941	up	up	correct
TECB.US	iShares U.S. Tech Breakthrough Multisector ETF	20250926	60.2	60.23	59.78	60.1883	6097	60.1157	down	down	correct
TECL.US	Direxion Shares ETF Trust	20250926	119.69	120.63	117.18	120.35	666104	113.2806	up	up	correct
TECS.US	Direxion Shares ETF Trust	20250926	20.11	20.52	19.94	20.01	1817856	19.7878	down	down	correct
TEQI.US	T. Rowe Price Equity Income ETF	20250926	43.67	43.92	43.67	43.861	32000	43.6305	up	up	correct
TFI.US	SPDR Nuveen Bloomberg Barclays Municipal Bond ETF	20250926	45.52	45.57	45.5	45.52	211770	44.7304
TFLO.US	iShares Treasury Floating Rate Bond ETF	20250926	50.58	50.59	50.58	50.58	896400	49.6348
TGRW.US	T. Rowe Price Growth Stock ETF	20250926	44.84	45.154	44.84	45.154	1400	45.154	up	down	incorrect
THD.US	iShares MSCI Thailand ETF	20250926	59.43	59.58	59.43	59.51	28764	58.72	up	up	correct
THNQ.US	Robo Global Artificial Intelligence ETF	20250926	63.55	63.98	63.0014	63.9	21451	63.7708	up	up	correct
TINT.US	ProShares Trust	20250926	32.42	32.42	32.42	32.42	100	32.3784
TINY.US	ProShares Trust	20250926	49.46	49.971	49.46	49.971	700	49.9166	up	down	incorrect
TIP.US	iShares TIPS Bond ETF	20250926	111.16	111.29	111.01	111.11	2790000	109.8912	down	up	incorrect
TIPX.US	SPDR Bloomberg Barclays 1	20250926	19.27	19.285	19.26	19.26	92549	19.0089	down	up	incorrect
TIPZ.US	PIMCO ETF Trust	20250926	53.7145	53.73	53.63	53.655	79289	52.8784	down	down	correct
TIXT.US	TELUS International (Cda) Inc	20250926	4.48	4.49	4.47	4.49	337265	4.49	up	up	correct
TLH.US	iShares Trust	20250926	102.59	102.975	102.335	102.53	985461	100.3862	down	down	correct
TLTD.US	FlexShares Morningstar Developed Markets ex	20250926	87.78	88.1228	87.78	88.1228	5361	86.8416	up	up	correct
TLTE.US	FlexShares Morningstar Emerging Markets Factor Tilt Index Fund	20250926	62.02	62.52	62	62.49	9700	60.8892	up	up	correct
TMF.US	Direxion Shares ETF Trust	20250926	39.76	40.38	39.34	39.58	4721200	39.1032	down	down	correct
TMV.US	Direxion Daily 20+ Year Treasury Bear 3X Shares	20250926	35.49	35.815	34.89	35.57	857942	35.4582	up	up	correct
TNA.US	Direxion Shares ETF Trust	20250926	44.03	45.09	43.825	44.94	11211630	44.913	up	up	correct
TOK.US	iShares MSCI Kokusai ETF	20250926	133.35	133.9124	133.35	133.9124	577	132.9754	up	up	correct
TOLZ.US	ProShares Trust	20250926	53.8278	53.8278	53.71	53.8075	2628	53.4451	down	down	correct
TOTL.US	SPDR DoubleLine Total Return Tactical ETF	20250926	40.52	40.568	40.485	40.51	222574	39.4479	down	down	correct
TOTR.US	T. Rowe Price Exchange	20250926	40.75	40.75	40.575	40.656	347500	39.7859	down	down	correct
TPHD.US	Timothy Plan High Dividend Stock ETF	20250926	38.94	39.24	38.94	39.24	20300	38.9542	up	down	incorrect
TPHE.US	Timothy Plan	20250926	26.02	26.047	25.95	26.047	800	26.047	up	down	incorrect
TPIF.US	Timothy Plan International ETF	20250926	33.04	33.12	33.04	33.12	5600	32.8284	up	down	incorrect
TPOR.US	Direxion Daily Transportation Bull 3X Shares	20250926	27.661	28.189	27.07	27.89	11066	27.8644	up	up	correct
TPSC.US	Timothy Plan US Small Cap Core ETF	20250926	41.29	41.573	41.261	41.573	11200	41.4244	up	up	correct
TPYP.US	Tortoise North American Pipeline Fund	20250926	36.75	36.9245	36.48	36.53	60197	36.1871	down	down	correct
TRND.US	Pacer Trendpilot Fund of Funds ETF	20250926	33.41	33.435	33.34	33.435	2200	32.6829	up	up	correct
TSPA.US	T. Rowe Price US Equity Research ETF	20250926	41.6	41.8199	41.36	41.657	123100	41.3998	up	up	correct
TTT.US	ProShares Trust	20250926	69.18	69.5156	68.54	69.5156	2043	64.4244	up	up	correct
TWM.US	ProShares UltraShort Russell2000	20250926	34.5	34.56	33.915	33.98	219972	33.5756	down	down	correct
TYD.US	Direxion Daily 7	20250926	25.53	25.68	25.46	25.52	29500	25.275	down	down	correct
TYO.US	Direxion Daily 7	20250926	13.225	13.27	13.19	13.25	6962	13.2021	up	up	correct
TZA.US	Direxion Daily Small Cap Bear 3X Shares	20250926	8.45	8.4869	8.23	8.27	40204273	8.2292	down	down	correct
UBOT.US	Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares	20250926	24.21	24.21	23.8107	24.18	25575	24.125	down	down	correct
UBR.US	ProShares Ultra MSCI Brazil Capped	20250926	23.69	23.92	23.6559	23.8424	2254	23.7211	up	up	correct
UBT.US	ProShares Trust	20250926	17.14	17.33	17.06	17.11	33566	16.9329	down	down	correct
UCC.US	ProShares Trust	20250926	52.96	53.77	52.96	53.7637	815	53.613	up	up	correct
UCIB.US	UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B	20250926	27.329	27.329	27.329	27.329	100	27.329
UCO.US	ProShares Ultra Bloomberg Crude Oil	20250926	24.13	24.73	24.05	24.08	1770700	24.08	down	down	correct
UCON.US	First Trust Exchange	20250926	25.15	25.16	25.12	25.14	383814	24.6363	down	down	correct
UDN.US	Invesco DB US Dollar Index Bearish Fund	20250926	18.7	18.74	18.69	18.74	62726	18.2029	up	up	correct
UDOW.US	ProShares Trust	20250926	105.4	106.89	104.8	106.1	2966284	52.8763	up	down	incorrect
UEVM.US	VictoryShares USAA MSCI Emerging Markets Value Momentum ETF	20250926	54.511	54.66	54.37	54.53	188097	53.6879	up	down	incorrect
UGA.US	United States Gasoline Fund LP	20250926	66.03	66.94	66.03	66.21	12000	66.21	up	down	incorrect
UGE.US	ProShares Ultra Consumer Goods	20250926	16.86	17.01	16.8586	17.009	148794	16.8802	up	down	incorrect
UGL.US	ProShares Trust II	20250926	43.72	44.34	43.61	43.9	2286414	43.9	up	up	correct
UITB.US	VictoryShares USAA Core Intermediate	20250926	47.4	47.475	47.385	47.4069	105948	46.6076	up	up	correct
UIVM.US	VictoryShares USAA MSCI International Value Momentum ETF	20250926	60.5399	60.69	60.484	60.6603	8845	60.2057	up	up	correct
UJB.US	ProShares Ultra High Yield	20250926	78.02	78.02	78.02	78.02	200	77.7189
ULE.US	ProShares Trust II	20250926	13.12	13.15	13.09	13.15	3600	13.15	up	up	correct
ULST.US	SPDR SSgA Ultra Short Term Bond ETF	20250926	40.679	40.69	40.67	40.67	102610	39.8104	down	down	correct
ULVM.US	VictoryShares USAA MSCI USA Value Momentum ETF	20250926	90	90.1394	90	90.1394	335	89.5248	up	up	correct
UMDD.US	ProShares UltraPro MidCap400	20250926	25.303	25.568	25.27	25.568	1912	25.4937	up	up	correct
UMI.US	USCF Midstream Energy Income Fund	20250926	51.68	52.229	51.655	51.736	10400	49.4536	up	up	correct
UNG.US	United States Natural Gas Fund LP	20250926	12.39	12.62	12.26	12.47	8745700	12.47	up	up	correct
UNL.US	United States 12 Month Natural Gas Fund LP	20250926	7.64	7.69	7.61	7.66	36800	7.66	up	up	correct
UPRO.US	ProShares UltraPro S&P500	20250926	108.35	109.75	107.56	109.42	2771623	109.1085	up	up	correct
UPV.US	ProShares Ultra FTSE Europe	20250926	80.93	80.93	80.93	80.93	100	80.0415
UPW.US	ProShares Ultra Utilities	20250926	90.4026	90.4026	90.4026	90.4026	2612	22.5111
URA.US	Global X Funds	20250926	48.7	49.98	48.02	48.41	3468423	46.2043	down	down	correct
URE.US	ProShares Ultra Real Estate	20250926	63.45	63.88	63.45	63.8062	1025	63.2491	up	up	correct
URNM.US	North Shore Global Uranium Mining ETF	20250926	61.3	62.12	60.05	60.49	767100	58.5083	down	down	correct
URTH.US	iShares MSCI World ETF	20250926	179.68	180.39	179.4	180.3	184745	178.8528	up	up	correct
URTY.US	ProShares Trust	20250926	51.56	52.84	51.34	52.62	1352423	52.4431	up	up	correct
USAI.US	Pacer American Energy Independence ETF	20250926	40.2	40.52	40.18	40.2047	6848	39.3945	up	up	correct
USCI.US	United States Commodity Index Funds Trust	20250926	78.51	78.97	78.36	78.73	6500	78.73	up	down	incorrect
USD.US	ProShares Ultra Semiconductors	20250926	94.71	95.21	91.78	94.4	552178	47.1292	down	down	correct
USDU.US	WisdomTree Trust	20250926	26.49	26.51	26.425	26.43	98227	25.4505	down	down	correct
USFR.US	WisdomTree Trust	20250926	50.25	50.26	50.25	50.26	4550799	49.4781	up	up	correct
USL.US	United States 12 Month Oil Fund LP	20250926	37.03	37.3	36.79	36.8651	2384	36.8651	down	down	correct
USML.US	ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN	20250926	42.445	42.445	42.445	42.445	0	42.445
USO.US	United States Oil Fund LP	20250926	77.06	78.32	76.93	77.02	5918355	77.02	down	down	correct
USRT.US	iShares Core U.S. REIT ETF	20250926	57.93	58.38	57.81	58.26	149714	57.5606	up	up	correct
USSG.US	DBX ETF Trust	20250926	60.45	60.8	60.29	60.8	8200	60.6042	up	up	correct
UST.US	ProShares Ultra 7	20250926	43.9	43.9	43.7476	43.7476	795	43.1841	down	down	correct
USTB.US	VictoryShares USAA Core Short	20250926	50.92	50.95	50.91	50.95	112979	49.9842	up	up	correct
USVM.US	VictoryShares USAA MSCI USA Small Cap Value Momentum ETF	20250926	89.6399	90.46	89.6399	90.41	13801	89.6374	up	up	correct
UTES.US	ETFis Series Trust I	20250926	82.04	83.17	81.95	83.16	387271	82.7393	up	up	correct
UTSL.US	Direxion Daily Utilities Bull 3X Shares	20250926	41.71	43.46	41.71	43.4	114394	43.2521	up	up	correct
UUP.US	Invesco DB US Dollar Index Trust	20250926	27.66	27.66	27.59	27.6	605780	26.6885	down	down	correct
UWM.US	ProShares Ultra Russell2000	20250926	45.53	46.253	45.41	46.13	203860	45.9486	up	down	incorrect
UXI.US	ProShares Ultra Industrials	20250926	45.42	45.483	45.42	45.483	683	45.397	up	down	incorrect
UYG.US	ProShares Ultra Financials	20250926	98.39	100.05	98.39	99.2317	4193	89.715	up	down	incorrect
UYM.US	ProShares Ultra Basic Materials	20250926	23.6899	23.89	23.6134	23.8599	9596	23.7533	up	up	correct
VALQ.US	American Century ETF Trust	20250926	63.93	64.19	63.93	64.1746	2402	63.8664	up	up	correct
VAW.US	Vanguard Materials Index Fund ETF Shares	20250926	201.05	202.855	200.86	202.6	33316	201.8042	up	up	correct
VB.US	Vanguard Small	20250926	253.24	255.02	252.75	254.83	487763	253.127	up	up	correct
VBK.US	Vanguard Small	20250926	296.79	298.225	295.81	298.19	97969	297.3828	up	up	correct
VBND.US	ETF Series Solutions	20250926	44.6272	44.6272	44.0117	44.065	7179	43.3159	down	down	correct
VBR.US	Vanguard Small	20250926	207.9	209.61	207.75	209.39	285172	207.4393	up	up	correct
VCAR.US	Simplify Volt RoboCar Disruption and Tech ETF	20250926	28.59	29.05	28.25	29.02	17688	25.8135	up	up	correct
VCLN.US	Virtus Duff & Phelps Clean Energy ETF	20250926	22.671	22.671	22.671	22.671	100	22.3909
VCR.US	Vanguard Consumer Discretionary Index Fund ETF Shares	20250926	393.36	397.4	392.05	397.26	60054	396.5172	up	up	correct
VDC.US	Vanguard Consumer Staples Index Fund ETF Shares	20250926	212.37	212.879	211.5	212.75	176777	211.5372	up	up	correct
VDE.US	Vanguard Energy Index Fund ETF Shares	20250926	128.7	130.92	128.7	129.65	733754	128.5703	up	up	correct
VEA.US	Vanguard FTSE Developed Markets Index Fund ETF Shares	20250926	59.19	59.42	59.18	59.41	10880300	58.4216	up	up	correct
VEGA.US	AdvisorShares Trust	20250926	48.3	48.5	48.3	48.375	3843	47.7349	up	up	correct
VEGI.US	iShares MSCI Global Agriculture Producers ETF	20250926	39.29	39.471	39.29	39.4251	5208	38.9324	up	up	correct
VEGN.US	US Vegan Climate ETF	20250926	59	59.33	59	59.267	3700	59.0605	up	up	correct
VEU.US	Vanguard FTSE All	20250926	70.43	70.73	70.41	70.72	2538528	69.5106	up	up	correct
VFH.US	Vanguard Financials Index Fund ETF Shares	20250926	131.27	132.1299	131.01	131.53	1004800	130.8659	up	up	correct
VGK.US	Vanguard FTSE Europe Index Fund ETF Shares	20250926	78.64	78.975	78.605	78.96	1011521	78.2206	up	up	correct
VGT.US	Vanguard World Fund	20250926	737.65	739.29	731.72	738.7	427948	737.9511	up	up	correct
VHT.US	Vanguard Health Care Index Fund ETF Shares	20250926	251.89	253.3	251.2391	253.2	368291	251.7348	up	up	correct
VIDI.US	ETF Series Solutions	20250926	31.68	31.8599	31.674	31.8149	10480	31.1775	up	up	correct
VIG.US	Vanguard Specialized Funds	20250926	214.96	215.8503	214.63	215.4	662621	213.6755	up	up	correct
VIOG.US	Vanguard S&P Small	20250926	120.82	121.56	120.67	121.56	20900	120.8836	up	up	correct
VIOO.US	Vanguard Admiral Funds	20250926	109.31	110.34	109.31	110.19	66446	108.737	up	down	incorrect
VIOV.US	Vanguard S&P Small	20250926	94.04	94.9199	94.025	94.82	41161	94.3054	up	down	incorrect
VIS.US	Vanguard Industrials Index Fund ETF Shares	20250926	291.87	294.1699	291.86	292.83	46380	292.0372	up	up	correct
VLU.US	SPDR S&P 1500 Value Tilt ETF	20250926	202.81	203.9235	202.81	203.8886	3185	202.9381	up	up	correct
VNLA.US	Janus Henderson Short Duration Income ETF	20250926	49.28	49.29	49.27	49.28	168723	48.1274
VNQ.US	Vanguard Specialized Funds	20250926	90.5	91.18	90.3	91.02	5430815	90.1975	up	up	correct
VNSE.US	Natixis ETF Trust II	20250926	38.155	38.155	38.155	38.155	100	38.0762
VO.US	Vanguard Mid	20250926	290.31	292.6521	289.8426	292.42	440863	290.2441	up	up	correct
VOE.US	Vanguard Mid	20250926	172.97	174.51	172.97	174.5	330212	172.7218	up	up	correct
VOO.US	Vanguard S&P 500 ETF	20250926	608.03	610.7	606.565	610.16	6438634	606.703	up	up	correct
VOOG.US	Vanguard S&P 500 Growth Index Fund ETF Shares	20250926	431.13	432.148	428.6	432.01	189646	431.4431	up	up	correct
VOOV.US	Vanguard Admiral Funds	20250926	197.53	198.585	197.505	198.39	74717	197.4773	up	down	incorrect
VOT.US	Vanguard Mid	20250926	289.45	291.31	289.005	291.31	162432	290.3838	up	down	incorrect
VOX.US	Vanguard Communication Services Index Fund ETF Shares	20250926	187.98	188.69	187.2701	188.35	603543	187.7381	up	down	incorrect
VPC.US	ETFis Series Trust I	20250926	19.22	19.25	19.01	19.01	20500	18.0205	down	down	correct
VPL.US	Vanguard FTSE Pacific Index Fund ETF Shares	20250926	87.45	87.64	87.32	87.64	249728	85.3106	up	up	correct
VPU.US	Vanguard Utilities Index Fund ETF Shares	20250926	186.14	188.36	186.06	188.25	160844	186.8772	up	down	incorrect
VRAI.US	Virtus Real Asset Income ETF	20250926	24.14	24.29	24.11	24.195	2500	23.7906	up	down	incorrect
VRP.US	Invesco Variable Rate Preferred ETF	20250926	24.73	24.75	24.7028	24.71	381175	23.9084	down	up	incorrect
VSLU.US	ETF Opportunities Trust	20250926	42.39	42.444	42.208	42.389	31000	42.1929	down	down	correct
VSS.US	Vanguard FTSE All	20250926	140.78	141.72	140.6804	141.44	336693	138.1463	up	up	correct
VT.US	Vanguard Total World Stock Index Fund ETF Shares	20250926	136.28	136.88	136.13	136.86	2719923	135.7734	up	up	correct
VTEB.US	Vanguard Tax	20250926	50	50.03	49.96	49.98	3602279	49.1411	down	down	correct
VTI.US	Vanguard Index Funds	20250926	325.89	327.3429	325.22	327.18	3169264	325.3501	up	up	correct
VTV.US	Vanguard Value Index Fund ETF Shares	20250926	185.67	186.77	185.5207	186.57	2483274	184.6702	up	up	correct
VUG.US	Vanguard Growth Index Fund ETF Shares	20250926	475.36	476.76	472.61	476.43	702500	475.4369	up	up	correct
VUSE.US	Vident Core U.S. Equity Fund	20250926	65.9932	66.45	65.94	66.2889	4716	66.2397	up	up	correct
VV.US	Vanguard Large	20250926	305.86	307	305.085	306.76	186198	305.1077	up	up	correct
VWO.US	Vanguard FTSE Emerging Markets Index Fund ETF Shares	20250926	53.3	53.56	53.235	53.55	8561443	52.5176	up	up	correct
VXF.US	Vanguard Extended Market Index Fund ETF Shares	20250926	208.03	209.34	207.44	209.22	394149	208.5753	up	up	correct
VYM.US	Vanguard High Dividend Yield Index Fund ETF Shares	20250926	140.3	141.0595	140.27	140.78	950245	139.853	up	up	correct
WANT.US	Direxion Daily Cnsmr Discret Bull 3XShrs	20250926	51.64	53.4	51.64	53.4	9400	53.3852	up	down	incorrect
WBIF.US	Absolute Shares Trust	20250926	30.94	31.057	30.841	31.057	600	31.057	up	down	incorrect
WBIG.US	WBI BullBear Yield 3000 ETF	20250926	23.055	23.115	23.0114	23.115	2185	23.0234	up	down	incorrect
WBIL.US	WBI BullBear Quality 3000 ETF	20250926	33.8083	34.0048	33.7959	34.0048	916	33.9884	up	up	correct
WBIY.US	WBI Power Factor High Dividend ETF	20250926	30.7408	30.99	30.7408	30.9348	2310	30.6529	up	up	correct
WDIV.US	SPDR Index Shares Funds	20250926	72.01	72.25	72.01	72.2284	10177	71.4964	up	up	correct
WEAT.US	Teucrium Wheat	20250926	4.2	4.2001	4.18	4.19	167906	20.95	down	down	correct
WEBL.US	Direxion Daily Dow Jones Internet Bull 3X Shares	20250926	32.8	33.039	32.21	32.96	74100	32.96	up	up	correct
WEBS.US	Direxion Daily Dow Jones Internet Bear 3X Shares	20250926	18.18	18.43	18	18.01	43500	17.8552	down	down	correct
WFH.US	Direxion Work From Home ETF	20250926	71.78	72.102	71.78	72.102	200	72.102	up	up	correct
WIP.US	SPDR FTSE International Government Inflation	20250926	38.97	39.0895	38.86	38.95	30447	38.1349	down	down	correct
WOMN.US	Impact Shares YWCA Women's Empowerment ETF	20250926	40.68	40.79	40.65	40.7738	5719	40.6583	up	down	incorrect
WTMF.US	WisdomTree Managed Futures Strategy Fund	20250926	37.66	37.66	37.5017	37.6026	46141	36.4871	down	down	correct
WWJD.US	Inspire International ESG ETF	20250926	34.79	35.02	34.79	34.92	17097	34.6444	up	up	correct
XAR.US	SPDR S&P Aerospace & Defense ETF	20250926	228.06	231.4499	228.03	230.33	123451	230.2193	up	up	correct
XBI.US	SPDR S&P Biotech ETF	20250926	96.28	97.995	95.86	97.95	12363330	97.627	up	up	correct
XCEM.US	Columbia EM Core ex	20250926	35.94	36.15	35.89	36.14	67700	34.9388	up	up	correct
XCLR.US	Global X S&P 500® Collar 95	20250926	29.705	29.809	29.705	29.788	700	26.4475	up	up	correct
XDIV.US	Metaurus Equity Component Trust	20250926	26.83	26.83	26.6	26.768	9600	26.768	down	down	correct
XES.US	SPDR S&P Oil & Gas Equipment & Services ETF	20250926	73.75	75.28	73.75	74.53	108173	74.2447	up	up	correct
XHB.US	SPDR S&P Homebuilders ETF	20250926	109.55	110.75	109.16	110.4	1812332	110.2109	up	up	correct
XHE.US	SPDR Series Trust	20250926	77.87	78.13	77.62	78.02	5900	78.0007	up	up	correct
XHS.US	SPDR Series Trust	20250926	99.84	101.13	99.69	101.13	1500	101.0198	up	up	correct
XITK.US	SPDR Series Trust	20250926	191.955	192.16	191.67	192.16	900	192.16	up	down	incorrect
XLB.US	Materials Select Sector SPDR Fund	20250926	88.04	88.99	87.965	88.84	9945168	44.192	up	down	incorrect
XLC.US	Communication Services Select Sector SPDR Fund	20250926	117.28	118.51	117.04	118.17	7462700	117.7887	up	up	correct
XLE.US	The Select Sector SPDR Trust	20250926	91.3	92.91	91.28	91.99	40161680	45.6062	up	up	correct
XLF.US	Financial Select Sector SPDR Fund	20250926	53.71	54.1	53.64	53.86	30686100	53.6724	up	up	correct
XLG.US	Invesco S&P 500 Top 50 ETF	20250926	57.07	57.22	56.74	57.15	1264200	57.0565	up	up	correct
XLI.US	Industrial Select Sector SPDR Fund	20250926	152.06	153.21	152.02	152.58	6958954	152.0592	up	up	correct
XLK.US	Technology Select Sector SPDR Fund	20250926	278.3	279.09	276.38	278.84	16534048	139.2088	up	up	correct
XLP.US	Consumer Staples Select Sector SPDR Fund	20250926	77.69	78.01	77.49	77.96	11547800	77.3395	up	up	correct
XLRE.US	The Real Estate Select Sector SPDR Fund	20250926	41.61	41.966	41.515	41.88	3436200	41.4271	up	down	incorrect
XLSR.US	SPDR SSGA U.S. Sector Rotation ETF	20250926	58.86	59.08	58.684	59.08	53600	59.0032	up	down	incorrect
XLU.US	The Select Sector SPDR Trust	20250926	85.71	86.835	85.63	86.81	16234438	43.0822	up	up	correct
XLV.US	Health Care Select Sector SPDR Fund	20250926	135.15	135.6199	134.64	135.5	10070970	134.9254	up	up	correct
XLY.US	The Select Sector SPDR Trust	20250926	237.29	239.85	236.47	239.71	9750282	119.6179	up	down	incorrect
XME.US	SPDR Series Trust	20250926	91.74	92.8499	91.57	92.2	1717906	92.0869	up	down	incorrect
XMHQ.US	Invesco S&P MidCap Quality ETF	20250926	104.12	105.16	103.98	105.09	329300	104.8963	up	down	incorrect
XMLV.US	Invesco S&P MidCap Low Volatility ETF	20250926	62.87	63.3519	62.87	63.33	23947	62.9005	up	down	incorrect
XMMO.US	Invesco S&P MidCap Momentum ETF	20250926	133.43	134.67	133.2	134.62	143000	134.3972	up	up	correct
XMVM.US	Invesco S&P MidCap Value with Momentum ETF	20250926	61.63	62.08	61.51	61.93	17100	61.6621	up	up	correct
XNTK.US	SPDR NYSE Technology ETF	20250926	269.58	269.89	267.41	269.7	34153	269.5523	up	up	correct
XOP.US	SPDR S&P Oil & Gas Exploration & Production ETF	20250926	135.81	139.3	135.81	137.24	5461161	136.2453	up	up	correct
XOUT.US	GraniteShares XOUT U.S. Large Cap ETF	20250926	65.3084	65.3369	65.02	65.3369	409	65.3369	up	up	correct
XPH.US	SPDR Series Trust	20250926	46.24	47.08	46.24	47.02	68343	46.9255	up	up	correct
XPND.US	First Trust Exchange	20250926	36.17	36.22	35.99	36.095	63100	36.0826	down	down	correct
XPP.US	ProShares Ultra FTSE China 50	20250926	29.5	29.5	29.085	29.38	12308	29.1866	down	down	correct
XRLV.US	Invesco S&P 500 ex	20250926	54.87	55.0336	54.87	55.0336	2011	54.5421	up	up	correct
XRMI.US	Global X S&P 500® Risk Managed Income ETF	20250926	17.57	17.676	17.57	17.65	8600	16.7767	up	up	correct
XRT.US	SPDR S&P Retail ETF	20250926	85.69	86.7	85.36	86.56	3003212	86.3889	up	down	incorrect
XSD.US	SPDR Series Trust	20250926	318.37	319.47	314.97	318.16	84170	317.9597	down	up	incorrect
XSLV.US	Invesco S&P SmallCap Low Volatility ETF	20250926	46.17	46.6036	46.17	46.35	9735	46.0454	up	down	incorrect
XSMO.US	Invesco S&P SmallCap Momentum ETF	20250926	72.61	73.29	72.56	73.25	178800	73.142	up	up	correct
XSOE.US	WisdomTree Emerging Markets ex	20250926	37.31	37.55	37.29	37.51	95103	37.2872	up	up	correct
XSVM.US	Invesco S&P SmallCap Value with Momentum ETF	20250926	56.27	56.73	56.22	56.73	35400	56.4868	up	up	correct
XSW.US	SPDR S&P Software & Services ETF	20250926	198.21	199.72	198.21	199.51	5500	199.51	up	down	incorrect
XTL.US	SPDR Series Trust	20250926	139.67	139.81	138.21	138.82	7000	138.7254	down	up	incorrect
XTN.US	SPDR S&P Transportation ETF	20250926	83.99	84.57	83.58	84.05	8800	83.8559	up	down	incorrect
XVOL.US	Acruence Active Hedge U.S. Equity ETF	20250926	23.253	23.253	23.253	23.253	100	22.8111
XYLD.US	Global X Funds	20250926	39.04	39.15	38.99	39.13	610900	37.3991	up	up	correct
XYLG.US	Global X S&P 500® Covered Call & Growth ETF	20250926	28.53	28.74	28.53	28.63	10700	25.8859	up	up	correct
YANG.US	Direxion Shares ETF Trust	20250926	22.93	23.195	22.71	22.77	1929041	22.5067	down	down	correct
YCL.US	ProShares Ultra Yen	20250926	21.26	21.31	21.22	21.29	46200	21.29	up	up	correct
YCS.US	ProShares UltraShort Yen	20250926	45.53	45.59	45.41	45.44	6600	45.44	down	down	correct
YINN.US	Direxion Daily FTSE China Bull 3X Shares	20250926	51.04	51.53	50.35	51.32	2107049	51.1955	up	up	correct
YLD.US	Principal Exchange	20250926	19.4	19.41	19.3701	19.41	126094	18.7015	up	down	incorrect
YOLO.US	AdvisorShares Trust	20250926	3.18	3.187	3.053	3.068	28500	3.068	down	up	incorrect
YXI.US	ProShares Short FTSE China 50	20250926	9.78	9.8524	9.78	9.79	4909	19.4361	up	up	correct
YYY.US	Amplify ETF Trust	20250926	11.79	11.83	11.78	11.81	277018	11.1055	up	up	correct
ZHDG.US	ZEGA Buy and Hedge ETF	20250926	22.45	22.575	22.45	22.575	200	22.0093	up	up	correct
ZIG.US	ETF Series Solutions	20250926	37.97	38.285	37.97	38.279	600	37.5703	up	up	correct
ZROZ.US	PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange	20250926	67.68	68.24	67.165	67.43	349741	65.8045	down	down	correct
ZSL.US	ProShares Trust II	20250926	16.18	16.2753	15.29	15.63	217012	156.3	down	down	correct
ZZZ.US	TEST TICKER FOR UTP	20250926	30.3459	30.3459	30.3459	30.3459	330	30.3066