CollectAI

close-nyse_etfs

2025/09/30

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAA.US	Listed Funds Trust	20250930	25	25.05	24.997	25	14500	24.5066
AAAU.US	Goldman Sachs Physical Gold ETF	20250930	37.68	38.13	37.65	38.12	1733800	38.12	up	up	correct
ABEQ.US	Absolute Core Strategy ETF	20250930	35.85	36.08	35.848	36.08	14500	35.856	up	up	correct
ACES.US	ALPS Clean Energy ETF	20250930	32.31	32.31	31.55	31.94	9333	31.8499	down	down	correct
ACTV.US	Two Roads Shared Trust	20250930	33.77	33.832	33.66	33.832	800	33.4047	up	up	correct
ACVF.US	ETF Opportunities Trust	20250930	49.14	49.306	49.07	49.306	14400	49.2368	up	up	correct
ADIV.US	SmartETFs Asia Pacific Dividend Builder ETF	20250930	18.129	18.129	18.05	18.106	2600	17.9565	down	down	correct
AFK.US	VanEck Vectors Africa Index ETF	20250930	24.34	24.39	24.21	24.37	59833	24.1198	up	up	correct
AFLG.US	First Trust Active Factor Large Cap ETF	20250930	38.69	38.82	38.6	38.81	35300	38.6346	up	up	correct
AFMC.US	First Trust Active Factor Mid Cap ETF	20250930	34.23	34.31	34.06	34.31	6700	34.1584	up	up	correct
AFSM.US	First Trust Active Factor Small Cap ETF	20250930	32.85	32.86	32.44	32.707	7500	32.6471	down	up	incorrect
AGG.US	iShares Core U.S. Aggregate Bond ETF	20250930	100.33	100.49	100.2	100.25	12400670	98.3183	down	up	incorrect
AGGY.US	WisdomTree Trust	20250930	44.2324	44.3	44.1516	44.27	104568	43.4698	up	down	incorrect
AGOX.US	Adaptive Growth Opportunities ETF	20250930	30.4	30.703	30.4	30.696	23100	29.7305	up	down	incorrect
AGQ.US	ProShares Trust II	20250930	74.18	76.68	73.93	76.24	3104700	76.24	up	up	correct
AGZ.US	iShares Agency Bond ETF	20250930	110.29	110.46	110.23	110.37	27054	108.3637	up	up	correct
AHYB.US	American Century ETF Trust	20250930	46.87	46.898	46.84	46.89	1400	45.4878	up	up	correct
AIEQ.US	AI Powered Equity ETF	20250930	44.65	44.8914	44.59	44.89	4386	44.6997	up	up	correct
ALTL.US	Pacer Funds Trust	20250930	42.49	42.49	41.995	42.4644	24023	42.1223	down	down	correct
AMAX.US	Starboard Investment Trust	20250930	8.19	8.21	8.122	8.195	24700	7.8356	up	up	correct
AMLP.US	ALPS ETF Trust	20250930	46.9	47.02	46.6241	46.93	3027150	45.0328	up	up	correct
AMOM.US	QRAFT AI	20250930	47.92	48.3208	47.92	48.3208	837	48.3208	up	up	correct
AMUB.US	UBS ETRACS Alerian MLP Index ETN Series B	20250930	18.39	18.5162	18.39	18.5162	218	17.9482	up	up	correct
AMZA.US	InfraCap MLP ETF	20250930	40.01	40.25	39.8225	40.18	29643	38.9647	up	up	correct
ANEW.US	ProShares Trust	20250930	51.651	51.651	51.651	51.651	100	51.5493
AOA.US	iShares Trust	20250930	87.86	88.14	87.63	88.14	110243	87.0559	up	up	correct
AOK.US	iShares Core Conservative Allocation ETF	20250930	40.1	40.16	40.09	40.16	56102	39.4257	up	up	correct
AOM.US	iShares Core Moderate Allocation ETF	20250930	47.54	47.59	47.4601	47.58	64823	46.7901	up	up	correct
AOR.US	iShares Trust	20250930	64.25	64.39	64.15	64.38	202441	63.4603	up	up	correct
ARB.US	AltShares Trust	20250930	28.99	29.02	28.99	28.99	11900	28.8648
ARGT.US	Global X Funds	20250930	72.45	72.45	69.46	69.76	1059959	69.2306	down	down	correct
ARKF.US	ARK ETF Trust	20250930	56.99	57.396	56.32	56.8	292500	56.7504	down	down	correct
ARKK.US	ARK ETF Trust	20250930	85.3	86.98	84.88	86.3	13662080	86.3	up	up	correct
ARKW.US	ARK Next Generation Internet ETF	20250930	174.7	175.75	172.915	174.61	149843	171.9515	down	down	correct
ASEA.US	Global X Funds	20250930	17.077	17.095	17.02	17.095	8847	16.7573	up	up	correct
ASHR.US	DBX ETF Trust	20250930	32.86	32.9853	32.86	32.98	8002096	32.2218	up	up	correct
ASHS.US	Xtrackers Harvest CSI 500 China	20250930	37.73	37.78	37.68	37.779	2727	37.779	up	up	correct
ATFV.US	Alger 35 ETF	20250930	35.52	35.52	35.15	35.52	24100	35.4447
AUSF.US	Global X Funds	20250930	46.2	46.52	46.135	46.51	34449	45.7927	up	up	correct
AVDE.US	American Century ETF Trust	20250930	78.56	78.94	78.52	78.9	1042700	77.9984	up	up	correct
AVDV.US	American Century ETF Trust	20250930	88.9	89.12	88.62	89.03	510700	87.6809	up	up	correct
AVEM.US	American Century ETF Trust	20250930	75.04	75.2	74.86	75.11	1466100	73.9665	up	up	correct
AVES.US	Avantis® Emerging Markets Value ETF	20250930	57.135	57.37	57.135	57.37	21600	56.2844	up	up	correct
AVIG.US	Avantis Core Fixed Income ETF	20250930	42.1	42.16	42.055	42.08	818300	41.1701	down	down	correct
AVIV.US	Avantis International Large Cap	20250930	67.2	67.46	67.09	67.44	30944	66.4731	up	up	correct
AVLV.US	American Century ETF Trust	20250930	72.13	72.34	71.77	72.26	494000	71.9922	up	up	correct
AVMU.US	Avantis Core Municipal Fixed Income ETF	20250930	45.55	45.63	45.55	45.603	6100	44.7918	up	up	correct
AVRE.US	AVRE	20250930	44.24	44.49	44.2	44.48	47000	43.9239	up	up	correct
AVSF.US	American Century ETF Trust	20250930	47.21	47.24	47.2	47.214	79100	46.1909	up	up	correct
AVUS.US	American Century ETF Trust	20250930	108.43	108.74	107.91	108.7	230000	108.3848	up	down	incorrect
AVUV.US	American Century ETF Trust	20250930	99.64	99.87	98.56	99.53	706700	99.169	down	up	incorrect
AWAY.US	ETFMG Travel Tech ETF	20250930	22.415	22.415	22.16	22.265	11500	22.265	down	up	incorrect
BAB.US	Invesco Exchange	20250930	27.28	27.35	27.17	27.29	77017	26.8432	up	up	correct
BAR.US	GraniteShares Gold Trust	20250930	37.62	38.065	37.59	38.06	519100	38.06	up	up	correct
BATT.US	Amplify ETF Trust	20250930	12.85	13	12.7225	12.99	95249	12.7548	up	up	correct
BBC.US	Virtus LifeSci Biotech Clinical Trials ETF	20250930	27.1	27.38	26.98	27.295	9362	26.842	up	up	correct
BBMC.US	JPMorgan BetaBuilders U.S. Mid Cap Equity ETF	20250930	103.87	104	103.14	104	238127	103.5344	up	up	correct
BBP.US	ETFis Series Trust I	20250930	69.5	70.1	69.5	69.9714	1120	69.9714	up	up	correct
BBSC.US	JPMorgan BetaBuilders U.S. Small Cap Equity ETF	20250930	73.73	74.14	73.56	74.14	67646	73.8405	up	up	correct
BCD.US	Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K	20250930	34.28	34.36	34.24	34.36	30359	29.3434	up	up	correct
BCI.US	Aberdeen Standard Bloomberg All Commodity Strategy K	20250930	21.46	21.555	21.46	21.54	2183800	18.5099	up	up	correct
BCIM.US	abrdn ETFs	20250930	21.65	21.7	21.525	21.645	4742	20.8587	down	down	correct
BDCX.US	ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN	20250930	25.91	25.91	25.26	25.5906	7387	23.6164	down	down	correct
BDCZ.US	UBS ETRACS Wells Fargo Business Development Company Index ETN	20250930	17.2	17.2	17	17.118	3277	16.321	down	down	correct
BDRY.US	ETF Managers Group Commodity Trust I	20250930	7.61	7.69	7.46	7.51	249448	7.51	down	down	correct
BEDZ.US	AdvisorShares Hotel ETF	20250930	33.93	33.93	33.49	33.678	2000	32.9318	down	up	incorrect
BERZ.US	MicroSectors™ Solactive FANG & Innovation	20250930	3.61	3.675	3.555	3.57	23515	71.4	down	up	incorrect
BETZ.US	Roundhill Sports Betting & iGaming ETF	20250930	24.71	24.71	23.71	23.871	33800	22.8323	down	down	correct
BFOR.US	Barron's 400 ETF	20250930	81.22	81.22	80.605	81.1832	1271	80.7029	down	down	correct
BIBL.US	Northern Lights Fund Trust IV	20250930	44.06	44.43	44.01	44.43	16004	44.3355	up	down	incorrect
BIGY.US	ETF Series Solutions	20250930	52.24	52.456	52.209	52.456	2600	49.3746	up	up	correct
BIL.US	SPDR Bloomberg Barclays 1	20250930	91.75	91.76	91.75	91.75	14165800	89.9855
BILS.US	SPDR Series Trust	20250930	99.51	99.52	99.51	99.52	587500	97.6617	up	up	correct
BITO.US	ProShares Bitcoin Strategy ETF	20250930	19.49	19.71	19.39	19.68	13730300	16.0404	up	up	correct
BITQ.US	Exchange Traded Concepts Trust	20250930	25.08	25.247	24.81	25.07	212700	25.07	down	down	correct
BIV.US	Vanguard Intermediate	20250930	78.17	78.2868	78.07	78.09	2536100	76.5134	down	down	correct
BIZD.US	VanEck Vectors BDC Income ETF	20250930	14.97	15.05	14.8	14.94	4252160	14.1365	down	down	correct
BKAG.US	BNY Mellon Core Bond ETF	20250930	42.65	42.675	42.579	42.6	78400	41.7301	down	down	correct
BKEM.US	BNY Mellon ETF Trust	20250930	73.677	73.677	73.449	73.459	2100	72.5776	down	down	correct
BKF.US	iShares MSCI BRIC ETF	20250930	45.27	45.27	45.13	45.23	2741	44.7326	down	down	correct
BKHY.US	BNY Mellon High Yield Beta ETF	20250930	48.68	48.75	48.65	48.701	22900	46.9974	up	up	correct
BKIE.US	BNY Mellon International Equity ETF	20250930	89.16	89.695	89.03	89.55	23400	88.0403	up	up	correct
BKLC.US	BNY Mellon US Large Cap Core Equity ETF	20250930	127.78	128.38	127.44	128.38	251698	127.6759	up	up	correct
BKLN.US	Invesco Exchange	20250930	20.92	20.94	20.905	20.93	21887760	20.3842	up	up	correct
BKMC.US	BNY Mellon US Mid Cap Core Equity ETF	20250930	108.35	108.55	107.6	108.5156	9909	107.7159	up	up	correct
BKSE.US	BNY Mellon ETF Trust	20250930	109.6	110.18	109.115	110.177	8600	109.3557	up	up	correct
BKUI.US	BNY Mellon ETF Trust	20250930	49.93	49.95	49.93	49.94	208400	48.8787	up	up	correct
BLES.US	Northern Lights Fund Trust IV	20250930	42.33	42.469	42.23	42.46	4017	42.2449	up	up	correct
BLOK.US	Amplify Transformational Data Sharing ETF	20250930	66.98	67.38	66.35	67.04	215783	66.5736	up	up	correct
BLV.US	Vanguard Long	20250930	71.02	71.27	70.77	70.85	1153844	69.2488	down	down	correct
BMED.US	BlackRock Future Health ETF	20250930	26.49	26.8	26.49	26.8	300	26.8	up	up	correct
BNDC.US	FlexShares Core Select Bond Fund	20250930	22.52	22.52	22.4936	22.495	1178	22.0266	down	down	correct
BNDD.US	BNDD	20250930	100.47	100.47	99.93	99.93	200	98.4411	down	down	correct
BNKD.US	MicroSectors U.S. Big Banks Index	20250930	13.561	13.561	13.561	13.561	20	67.805
BNKU.US	MicroSectors U.S. Big Banks Index 3X Leveraged ETNs	20250930	29.23	29.236	27.1	28.22	26800	28.22	down	down	correct
BNO.US	United States Brent Oil Fund LP	20250930	30.05	30.265	29.91	30.05	1120400	30.05
BOAT.US	SonicShares Global Shipping ETF	20250930	31.33	31.372	30.951	31.046	10400	30.2361	down	up	incorrect
BOIL.US	ProShares Ultra Bloomberg Natural Gas	20250930	29.7	30.14	29.21	29.99	5997700	29.99	up	down	incorrect
BOND.US	PIMCO Active Bond Exchange	20250930	93.51	93.5868	93.3056	93.35	287804	90.9782	down	down	correct
BOUT.US	Innovator ETFs Trust	20250930	38.535	38.9734	38.535	38.9734	1248	38.8415	up	up	correct
BRF.US	VanEck Vectors ETF Trust	20250930	16.35	16.35	16.2622	16.2823	1351	15.4012	down	down	correct
BRZU.US	Direxion Daily MSCI Brazil Bull 2X Shares	20250930	74.49	74.49	72.875	73.67	34538	72.6144	down	down	correct
BSV.US	Vanguard Short	20250930	78.92	78.98	78.9	78.91	1654705	77.3819	down	down	correct
BTAL.US	AGFiQ U.S. Market Neutral Anti	20250930	15.77	15.99	15.7022	15.92	265829	15.5291	up	up	correct
BUL.US	Pacer US Cash Cows Growth ETF	20250930	53	53	52.33	52.33	14400	52.2449	down	up	incorrect
BULZ.US	MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs	20250930	255.8	258.669	250	257.92	1275000	25.792	up	down	incorrect
BUZZ.US	VanEck Vectors ETF Trust	20250930	36.13	36.13	35.609	35.98	67300	35.98	down	up	incorrect
BWX.US	SPDR Bloomberg Barclays International Treasury Bond ETF	20250930	23	23.05	22.97	23	879324	22.7424
BWZ.US	SPDR Bloomberg Barclays Short Term International Treasury Bond ETF	20250930	27.8	27.84	27.75	27.82	84595	27.5445	up	down	incorrect
BYLD.US	iShares Yield Optimized Bond ETF	20250930	22.92	22.9727	22.8977	22.92	32119	22.3221
BZQ.US	ProShares Trust	20250930	9.021	9.06	8.9618	8.9618	785	17.5908	down	down	correct
CANE.US	Teucrium Sugar	20250930	10.47	10.62	10.46	10.6	52869	10.6	up	up	correct
CAPE.US	Barclays ETN+ Shiller Capet ETN	20250930	32.45	32.58	32.41	32.5799	26568	32.3156	up	up	correct
CBON.US	VanEck Vectors ChinaAMC China Bond ETF	20250930	22.37	22.46	22.37	22.38	504	22.2017	up	up	correct
CBSE.US	Listed Funds Trust	20250930	41.26	41.312	40.975	41.312	2000	41.171	up	up	correct
CCOR.US	Core Alternative ETF	20250930	26.07	26.1293	26.07	26.1293	4741	26.0698	up	up	correct
CEF.US	Sprott Physical Gold and Silver Trust	20250930	36.34	36.72	36.02	36.69	723000	36.69	up	up	correct
CEFD.US	ETRACS Monthly Pay 1.5X Leveraged Closed	20250930	19.68	19.695	19.68	19.695	300	18.5385	up	up	correct
CEW.US	WisdomTree Emerging Currency Strategy Fund	20250930	18.83	18.83	18.801	18.8205	1075	18.3671	down	down	correct
CGW.US	Invesco Exchange	20250930	63.63	64.26	63.63	64.24	8900	63.2378	up	up	correct
CHAU.US	Direxion Daily CSI 300 China A Share Bull 2X Shares	20250930	20.62	20.72	20.6	20.69	180968	20.5374	up	up	correct
CHGX.US	ETF Series Solutions	20250930	27.2363	27.3038	27.15	27.3038	11351	27.0687	up	up	correct
CHIQ.US	Global X MSCI China Consumer Disc ETF	20250930	24.13	24.39	24.06	24.19	73500	23.9778	up	up	correct
CLSM.US	Cabana Target Leading Sector Moderate ETF	20250930	183.6	184.24	183.28	184.24	20955	22.8266	up	up	correct
CMBS.US	iShares Trust	20250930	48.93	49.1882	48.93	49.07	14682	48.2134	up	up	correct
CMDY.US	iShares Bloomberg Roll Select Broad Commodity ETF	20250930	52.5	52.6	52.44	52.6	57451	46.5387	up	up	correct
CMF.US	iShares Trust	20250930	56.93	57.04	56.9	57.04	315600	56.2103	up	up	correct
CNBS.US	Amplify ETF Trust	20250930	31.1	31.1	29.145	29.57	13700	29.57	down	down	correct
CNRG.US	SPDR Kensho Clean Power ETF	20250930	83.56	84.17	82.23	84.17	3300	83.5351	up	up	correct
CNXT.US	VanEck Vectors ChinaAMC SME	20250930	43.99	44.14	43.87	44.1362	20578	44.056	up	up	correct
COM.US	Direxion Shares ETF Trust	20250930	28.66	28.7319	28.63	28.7319	66074	28.6196	up	up	correct
COMB.US	GraniteShares Bloomberg Commodity Broad Strategy No K	20250930	21.74	21.8	21.72	21.8	13619	20.0387	up	up	correct
COPX.US	Global X Copper Miners ETF	20250930	59.5	59.84	59.01	59.81	2762658	58.4397	up	up	correct
CORN.US	Teucrium Commodity Trust	20250930	17.55	17.57	17.41	17.45	59800	17.45	down	down	correct
CORP.US	PIMCO Investment Grade Corporate Bond Index Exchange	20250930	98.71	98.85	98.59	98.62	425113	96.3336	down	down	correct
CPER.US	United States Copper Index Fund LP	20250930	29.84	30.09	29.75	30	805400	30	up	up	correct
CQQQ.US	Invesco China Technology ETF	20250930	59.5	59.7	58.76	59.01	2926400	57.7351	down	down	correct
CRAK.US	VanEck Vectors ETF Trust	20250930	37.09	37.095	36.5401	36.69	17199	35.9643	down	down	correct
CRBN.US	iShares Trust	20250930	225.96	226.8697	225.42	226.8697	7889	223.5615	up	up	correct
CRPT.US	First Trust SkyBridge Crypto Industry and Digital Economy ETF	20250930	22.05	22.39	21.825	22.28	67800	22.1364	up	up	correct
CSD.US	Invesco S&P Spin	20250930	92.3125	93.1244	92.3125	93.1244	906	92.9789	up	up	correct
CTEX.US	ProShares S&P Kensho Cleantech ETF	20250930	30.47	30.985	30.47	30.922	400	30.3757	up	up	correct
CURE.US	Direxion Shares ETF Trust	20250930	77.72	84.03	77.565	83.52	680324	83.3052	up	up	correct
CUT.US	Invesco MSCI Global Timber ETF	20250930	29.51	29.5546	29.32	29.5546	49616	28.8307	up	up	correct
CVY.US	Invesco Zacks Multi	20250930	26.66	26.7942	26.601	26.7942	2698	26.5165	up	up	correct
CWB.US	SPDR Bloomberg Barclays Convertible Securities ETF	20250930	90.31	90.7291	89.9475	90.5	267299	89.7724	up	up	correct
CWEB.US	Direxion Shares ETF Trust	20250930	58.95	58.96	57.0501	57.55	190302	56.0253	down	down	correct
CWI.US	SPDR MSCI ACWI ex	20250930	34.7	34.925	34.7	34.92	110047	34.2999	up	up	correct
CWS.US	AdvisorShares Focused Equity ETF	20250930	68.19	68.64	68.19	68.6307	5081	68.424	up	up	correct
CZA.US	Invesco Zacks Mid	20250930	108.9	109.87	108.9	109.8523	2943	108.175	up	up	correct
DAT.US	ProShares Big Data Refiners ETF	20250930	47.94	47.94	47.67	47.915	1400	47.915	down	down	correct
DBA.US	Invesco DB Multi	20250930	26.82	26.8799	26.74	26.76	262739	25.8285	down	down	correct
DBAW.US	Xtrackers MSCI All World ex U.S. Hedged Equity ETF	20250930	39.3	39.4058	39.264	39.4058	9837	38.6538	up	up	correct
DBB.US	Invesco DB Multi	20250930	20.55	20.595	20.43	20.54	30768	19.9957	down	down	correct
DBC.US	Invesco DB Commodity Index Tracking Fund	20250930	22.5	22.58	22.47	22.53	377478	21.7964	up	up	correct
DBE.US	Invesco DB Energy Fund	20250930	18.964	19.08	18.925	19.0199	16561	18.3048	up	up	correct
DBEF.US	Xtrackers MSCI EAFE Hedged Equity ETF	20250930	46.22	46.45	46.17	46.42	1180973	45.2283	up	up	correct
DBEM.US	Xtrackers MSCI Emerging Markets Hedged Equity ETF	20250930	30.85	30.89	30.8	30.85	2200	30.4399
DBEU.US	Xtrackers MSCI Europe Hedged Equity ETF	20250930	45.9	46.2099	45.76	46.05	22931	45.323	up	up	correct
DBEZ.US	Xtrackers MSCI Eurozone Hedged Equity ETF	20250930	52.95	53.2945	52.95	53.2945	8340	52.5719	up	up	correct
DBJP.US	Xtrackers MSCI Japan Hedged Equity ETF	20250930	85.02	85.02	84.65	84.98	1900	84.9599	down	up	incorrect
DBMF.US	iM DBi Managed Futures Strategy ETF	20250930	27.19	27.34	27.15	27.31	475200	26.2206	up	down	incorrect
DBO.US	Invesco DB Oil Fund	20250930	13.465	13.54	13.38	13.45	330903	12.9876	down	up	incorrect
DBP.US	Invesco DB Precious Metals Fund	20250930	88.11	88.98	88.11	88.9268	24785	86.8017	up	up	correct
DDM.US	ProShares Ultra Dow30	20250930	106.73	107.38	105.92	107.28	219708	53.5113	up	down	incorrect
DEED.US	First Trust TCW Securitized Plus ETF	20250930	21.41	21.42	21.362	21.38	5000	21.0271	down	up	incorrect
DEEF.US	Xtrackers FTSE Developed ex US Multifactor ETF	20250930	34.46	34.46	34.46	34.46	97	34.1822
DEEP.US	Roundhill Acquirers Deep Value ETF	20250930	36.04	36.1806	36.04	36.1806	534	35.8573	up	down	incorrect
DEM.US	WisdomTree Trust	20250930	45.96	46.02	45.84	45.99	210728	45.5173	up	up	correct
DES.US	WisdomTree U.S. SmallCap Dividend Fund	20250930	33.52	33.74	33.4	33.68	556496	33.3556	up	up	correct
DEUS.US	Xtrackers Russell US Multifactor ETF	20250930	57.8	58.13	57.8	58.0899	19111	57.8264	up	up	correct
DEW.US	WisdomTree Global High Dividend Fund	20250930	59.89	60.1391	59.8	60.1391	2398	59.6087	up	up	correct
DFAC.US	Dimensional U.S. Core Equity 2 ETF	20250930	38.46	38.605	38.295	38.57	2403700	38.4816	up	up	correct
DFAE.US	Dimensional ETF Trust	20250930	31.47	31.57	31.43	31.53	709700	31.3282	up	up	correct
DFAI.US	Dimensional International Core Equity Market ETF	20250930	36.17	36.38	36.13	36.35	1752653	36.1085	up	up	correct
DFAS.US	Dimensional U.S. Small Cap ETF	20250930	68.31	68.47	67.76	68.46	434000	68.2669	up	up	correct
DFAT.US	Dimensional U.S. Targeted Value ETF	20250930	58.03	58.28	57.59	58.21	273600	57.9779	up	up	correct
DFAU.US	Dimensional US Core Equity Market ETF	20250930	45.59	45.785	45.44	45.76	628817	45.6427	up	up	correct
DFCF.US	Dimensional ETF Trust	20250930	42.78	42.86	42.741	42.76	1045400	42.0138	down	down	correct
DFE.US	WisdomTree Europe SmallCap Dividend Fund	20250930	70.1	70.4185	70.1	70.4185	1457	69.5434	up	up	correct
DFEN.US	Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace	20250930	65.39	69.088	65.3645	68.75	363781	62.3779	up	up	correct
DFIP.US	Dimensional ETF Trust	20250930	42.25	42.29	42.21	42.23	106200	41.6184	down	down	correct
DFIV.US	DFIV	20250930	45.92	46.145	45.885	46.12	940800	45.7741	up	up	correct
DFJ.US	WisdomTree Japan SmallCap Dividend Fund	20250930	94.7	95.029	94.52	94.8322	8156	93.4955	up	up	correct
DFNM.US	Dimensional ETF Trust	20250930	47.94	48	47.94	47.98	278500	47.4001	up	up	correct
DFSD.US	Dimensional ETF Trust	20250930	48.2	48.23	48.17	48.19	572200	47.4151	down	down	correct
DFUS.US	Dimensional U.S. Equity ETF	20250930	72.17	72.51	71.96	72.44	411400	72.2864	up	up	correct
DGP.US	DB Gold Double Long ETN	20250930	129.41	132.9017	129.01	132.9017	14676	132.9017	up	up	correct
DGRO.US	iShares Core Dividend Growth ETF	20250930	67.68	68.125	67.565	68.08	1454802	67.6478	up	up	correct
DGS.US	WisdomTree Emerging Markets SmallCap Dividend Fund	20250930	57.01	57.275	56.97	57.1	99700	56.5268	up	up	correct
DGT.US	SPDR Series Trust	20250930	160.85	161.76	160.85	161.7542	8036	159.3957	up	down	incorrect
DGZ.US	DB Gold Short ETN	20250930	6.1156	6.1156	6.1156	6.1156	145	6.1156
DHS.US	WisdomTree U.S. High Dividend Fund	20250930	100.12	100.7905	99.91	100.75	19018	99.4514	up	down	incorrect
DIA.US	SPDR Dow Jones Industrial Average ETF Trust	20250930	462.615	464.09	460.84	463.74	4253321	461.255	up	down	incorrect
DIAL.US	Columbia Diversified Fixed Income Allocation ETF	20250930	18.5	18.5	18.45	18.45	180338	18.0035	down	up	incorrect
DIG.US	ProShares Ultra Oil & Gas	20250930	36.6	36.65	35.92	36.46	45556	36.2282	down	down	correct
DIM.US	WisdomTree International MidCap Dividend Fund	20250930	77.0932	77.3	76.99	77.2853	3574	76.8809	up	up	correct
DIV.US	Global X SuperDividend U.S. ETF	20250930	17.59	17.69	17.55	17.69	195978	17.0817	up	up	correct
DIVO.US	Amplify ETF Trust	20250930	44.41	44.57	44.36	44.57	573100	43.8284	up	up	correct
DIVS.US	SmartETFs Dividend Builder ETF	20250930	30.858	31.125	30.858	31.125	900	30.7056	up	up	correct
DIVZ.US	Listed Funds Trust	20250930	36.26	36.4	36.19	36.386	19100	35.971	up	up	correct
DJD.US	Invesco Dow Jones Industrial Average Dividend ETF	20250930	54.66	55.2197	54.66	55.2185	11385	54.847	up	down	incorrect
DJP.US	iPath Bloomberg Commodity Index Total Return(SM) ETN	20250930	35.29	35.44	35.29	35.44	97645	35.44	up	down	incorrect
DLN.US	WisdomTree U.S. LargeCap Dividend Fund	20250930	86.56	87.09	86.46	87.03	116789	86.4031	up	down	incorrect
DLS.US	WisdomTree International SmallCap Dividend Fund	20250930	79.21	79.51	79.1401	79.51	21758	78.699	up	up	correct
DMCY.US	The Advisors Inner Circle Fund III	20250930	29.968	29.968	29.968	29.968	100	29.4803
DNL.US	WisdomTree Global ex	20250930	40.24	40.49	40.24	40.49	22365	40.262	up	up	correct
DOG.US	ProShares Short Dow30	20250930	24.4	24.4801	24.315	24.34	1335900	24.073	down	down	correct
DOL.US	WisdomTree International LargeCap Dividend Fund	20250930	61.97	62.2546	61.9201	62.2546	7774	61.8962	up	up	correct
DON.US	WisdomTree U.S. MidCap Dividend Fund	20250930	52.1	52.3	51.8	52.3	207000	51.8391	up	up	correct
DOO.US	WisdomTree International Dividend ex	20250930	60.28	60.95	59.78	60.78	126500	60.6465	up	up	correct
DPST.US	Direxion Shares ETF Trust	20250930	101.38	102.93	96.1635	100.05	1077917	99.4966	down	down	correct
DRIP.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares	20250930	8.56	8.722	8.465	8.56	6512500	8.5311
DRN.US	Direxion Shares ETF Trust	20250930	9.7	9.81	9.58	9.79	515604	9.7322	up	up	correct
DRV.US	Direxion Daily MSCI Real Estate Bear 3X Shares	20250930	24.13	24.25	23.66	23.69	107348	23.6042	down	down	correct
DSCF.US	Discipline Fund ETF	20250930	23.98	24.03	23.98	23.9979	16511	23.701	up	down	incorrect
DSI.US	iShares MSCI KLD 400 Social ETF	20250930	125	126.03	124.9543	125.95	147504	125.5984	up	down	incorrect
DSTL.US	Distillate U.S. Fundamental Stability & Value ETF	20250930	57.52	57.9899	57.5	57.96	94978	57.7733	up	up	correct
DSTX.US	ETF Series Solutions	20250930	30.3	30.32	30.3	30.32	200	29.8789	up	up	correct
DTD.US	WisdomTree U.S. Total Dividend Fund	20250930	83.67	84.0795	83.5011	84	340869	83.3794	up	up	correct
DTEC.US	ALPS Disruptive Technologies ETF	20250930	51.1463	51.1463	50.9	51.1378	794	51.1188	down	down	correct
DTH.US	WisdomTree International High Dividend Fund	20250930	48.92	49.1518	48.92	49.1518	25296	48.7467	up	up	correct
DUG.US	ProShares UltraShort Oil & Gas	20250930	33.2	33.8016	33.09	33.34	190490	33.0192	up	up	correct
DUSL.US	Direxion Shares ETF Trust	20250930	74	75.79	74	75.72	5524	68.027	up	up	correct
DUST.US	Direxion Daily Gold Miners Index Bear 2X Shares	20250930	11.39	11.4254	10.7	10.93	1033701	108.2624	down	down	correct
DVYE.US	iShares Inc.	20250930	29.71	29.71	29.5653	29.69	107874	29.2899	down	down	correct
DWM.US	WisdomTree International Equity Fund	20250930	65.81	66.2179	65.81	66.2179	6863	65.7746	up	up	correct
DWMF.US	WisdomTree International Multifactor Fund	20250930	31.74	31.91	31.74	31.8935	1724	31.7132	up	up	correct
DWX.US	SPDR S&P International Dividend ETF	20250930	42.58	42.86	42.58	42.7	9458	42.0572	up	up	correct
DXD.US	ProShares Trust	20250930	22.13	22.28	21.98	22	1377393	21.7601	down	down	correct
DXJ.US	WisdomTree Japan Hedged Equity Fund	20250930	127.85	128.08	127.44	128.03	282700	127.6872	up	up	correct
DYLD.US	Two Roads Shared Trust	20250930	22.76	22.76	22.69	22.715	4200	22.2704	down	down	correct
DYNF.US	BlackRock ETF Trust	20250930	59.02	59.235	58.8	59.2	12834000	59.0672	up	up	correct
DZZ.US	DB Gold Double Short ETN	20250930	1.52	1.58	1.52	1.53	4400	1.53	up	down	incorrect
EAGG.US	iShares Trust	20250930	48.06	48.13	48.002	48.03	1425731	47.0974	down	down	correct
EAPR.US	Innovator MSCI Emerging Markets Power Buffer ETF	20250930	29.11	29.19	29.08	29.155	50400	29.155	up	up	correct
EASG.US	Xtrackers MSCI EAFE ESG Leaders Equity ETF	20250930	34.55	34.65	34.55	34.645	3239	33.7553	up	up	correct
EATZ.US	AdvisorShares Restaurant ETF	20250930	27.45	27.45	27.45	27.45	200	27.3179
EBLU.US	Ecofin Global Water ESG Fund	20250930	52.9342	53.2874	52.9342	53.2874	1159	51.9989	up	down	incorrect
EBND.US	SPDR Bloomberg Barclays Emerging Markets Local Bond ETF	20250930	21.34	21.38	21.335	21.36	157409	20.7677	up	down	incorrect
ECLN.US	First Trust EIP Carbon Impact ETF	20250930	33.23	33.3706	33.215	33.3706	4911	33.1772	up	up	correct
ECNS.US	iShares Trust	20250930	39.3	39.54	39.3	39.46	19400	37.8039	up	down	incorrect
ECON.US	Columbia Emerging Markets Consumer ETF	20250930	26.52	26.57	26.45	26.52	14100	26.0409
EDC.US	Direxion Daily MSCI Emerging Markets Bull 3X Shares	20250930	50.78	51.44	50.4766	51	45732	50.9051	up	down	incorrect
EDIV.US	SPDR Index Shares Funds	20250930	38.87	38.9887	38.71	38.85	98414	38.5991	down	down	correct
EDOG.US	ALPS Emerging Sector Dividend Dogs ETF	20250930	23.01	23.0669	23.005	23.0669	4459	22.873	up	up	correct
EDOW.US	First Trust Dow 30 Equal Weight ETF	20250930	39.69	39.94	39.66	39.94	9500	39.7774	up	up	correct
EDV.US	Vanguard Extended Duration Treasury Index Fund ETF Shares	20250930	68.87	69.29	68.29	68.45	1504748	66.8241	down	down	correct
EDZ.US	Direxion Daily MSCI Emerging Markets Bear 3X Shares	20250930	40.44	40.63	39.45	40.06	46000	39.8466	down	down	correct
EELV.US	Invesco S&P Emerging Markets Low Volatility ETF	20250930	26.6	26.655	26.531	26.617	315330	26.5222	up	up	correct
EEM.US	iShares MSCI Emerging Markets ETF	20250930	53.34	53.44	53.195	53.4	25165260	52.6466	up	up	correct
EEMO.US	Invesco S&P Emerging Markets Momentum ETF	20250930	17.92	17.98	17.92	17.98	200	17.8753	up	up	correct
EEMS.US	iShares MSCI Emerging Markets Small	20250930	67.77	67.91	67.64	67.91	22623	66.2468	up	up	correct
EEMX.US	SPDR MSCI Emerging Markets Fossil Fuel Free ETF	20250930	41.58	41.84	41.58	41.8318	8227	40.993	up	up	correct
EES.US	WisdomTree U.S. SmallCap Earnings Fund	20250930	55.86	55.89	55.2295	55.87	41621	55.6773	up	up	correct
EET.US	ProShares Ultra MSCI Emerging Markets	20250930	76.57	76.82	76.315	76.8016	1223	76.2982	up	up	correct
EEV.US	ProShares Trust	20250930	10.24	10.2497	10.2252	10.2252	1562	20.1602	down	down	correct
EFA.US	iShares MSCI EAFE ETF	20250930	92.885	93.46	92.86	93.37	24294990	91.7082	up	up	correct
EFAX.US	SPDR MSCI EAFE Fossil Fuel Free ETF	20250930	49.075	49.3143	49.0686	49.3143	14990	48.401	up	up	correct
EFIV.US	SPDR S&P 500 ESG ETF	20250930	63.21	63.61	63.15	63.59	81300	63.4184	up	up	correct
EFO.US	ProShares Ultra MSCI EAFE	20250930	59.19	59.89	58.99	59.64	3529	59.3005	up	up	correct
EFU.US	ProShares UltraShort MSCI EAFE	20250930	9.96	9.96	9.8671	9.8671	190	9.7421	down	down	correct
EFZ.US	ProShares Short MSCI EAFE	20250930	13.33	13.33	13.2988	13.2988	1625	13.1438	down	down	correct
EIDO.US	iShares MSCI Indonesia ETF	20250930	17.46	17.565	17.43	17.55	369152	17.3815	up	down	incorrect
EINC.US	VanEck Vectors Energy Income ETF	20250930	98.73	99.16	98.73	99.16	1600	96.9187	up	down	incorrect
EIRL.US	iShares Trust	20250930	67	67.54	67	67.4695	8524	66.796	up	down	incorrect
EIS.US	iShares MSCI Israel ETF	20250930	100.1	100.38	99.3	100.3	115834	99.303	up	down	incorrect
EJAN.US	Innovator MSCI Emerging Markets Power Buffer ETF January	20250930	33.18	33.3	33.18	33.208	38700	33.208	up	down	incorrect
EJUL.US	Innovator MSCI Emerging Markets Power Buffer ETF	20250930	28.98	28.98	28.87	28.9392	171488	28.9392	down	down	correct
ELD.US	WisdomTree Emerging Markets Local Debt Fund	20250930	28.68	28.81	28.66	28.745	14914	28.0411	up	up	correct
EMBD.US	Global X Emerging Markets Bond ETF	20250930	23.8	23.859	23.75	23.79	97400	23.1297	down	down	correct
EMHC.US	SPDR Bloomberg Barclays Emerging Markets USD Bond ETF	20250930	25.241	25.29	25.185	25.193	19300	24.3929	down	down	correct
EMLC.US	VanEck Vectors ETF Trust	20250930	25.49	25.5399	25.48	25.51	1401211	24.7683	up	up	correct
EMLP.US	First Trust North American Energy Infrastructure Fund	20250930	38.11	38.31	38.037	38.29	254828	37.9986	up	up	correct
EMMF.US	WisdomTree Emerging Markets Multifactor Fund	20250930	30.51	30.595	30.51	30.595	8797	30.3497	up	up	correct
EMNT.US	EMNT	20250930	98.86	98.875	98.86	98.875	1300	96.951	up	up	correct
EMQQ.US	EMQQ The Emerging Markets Internet & Ecommerce ETF	20250930	46.86	46.86	46.24	46.435	140400	45.0471	down	down	correct
EMSG.US	DBX ETF Trust	20250930	34.431	34.69	34.4	34.57	6912915	34.1475	up	up	correct
EMTY.US	ProShares Trust	20250930	11.58	11.61	11.565	11.565	14142	11.4478	down	down	correct
ENFR.US	Alerian Energy Infrastructure ETF	20250930	32.24	32.4195	32.21	32.41	92668	31.6546	up	up	correct
EOCT.US	Innovator ETFs Trust	20250930	30.82	31.09	30.82	31.09	147200	31.09	up	up	correct
EPHE.US	iShares MSCI Philippines ETF	20250930	24.85	24.86	24.7	24.84	194587	24.6419	down	down	correct
EPI.US	WisdomTree India Earnings Fund	20250930	44.15	44.21	44.085	44.2	797714	44.2	up	up	correct
EPOL.US	iShares Trust	20250930	32.11	32.3	31.99	32.2	167000	31.1515	up	up	correct
EPP.US	iShares MSCI Pacific ex Japan ETF	20250930	51.53	51.61	51.42	51.56	450109	50.5042	up	up	correct
EPS.US	WisdomTree U.S. Earnings 500 Fund	20250930	68.74	68.949	68.4636	68.94	47534	68.7052	up	up	correct
EPU.US	iShares MSCI Peru ETF	20250930	60.78	61.5	60.78	61.5	207176	61.2478	up	up	correct
EPV.US	ProShares UltraShort FTSE Europe	20250930	24.77	24.7891	24.47	24.47	13207	24.1271	down	down	correct
EQAL.US	Invesco Russell 1000 Equal Weight ETF	20250930	51.81	52.0104	51.57	52	16725	51.7579	up	up	correct
EQL.US	ALPS Equal Sector Weight ETF	20250930	45.89	46.031	45.711	46.03	64687	45.7962	up	up	correct
EQWL.US	Invesco Exchange	20250930	114.17	114.68	113.895	114.68	47613	114.1797	up	up	correct
ERTH.US	Invesco Exchange	20250930	47.54	47.65	47.35	47.65	3400	47.438	up	up	correct
ERX.US	Direxion Shares ETF Trust	20250930	56.95	56.95	55.45	56.37	1035900	56.0984	down	down	correct
ERY.US	Direxion Daily Energy Bear 2X Shares	20250930	20.12	20.55	20.1	20.26	529662	20.1815	up	up	correct
ESBA.US	Empire State Realty OP L.P	20250930	7.9	7.97	7.34	7.44	7100	7.4021	down	down	correct
ESGA.US	American Century Sustainable Equity ETF	20250930	76.81	77.2222	76.68	77.2222	6035	77.0858	up	up	correct
ESGB.US	IndexIQ Active ETF Trust	20250930	21.4286	21.4286	21.3839	21.3839	4540	20.8209	down	down	correct
ESGN.US	Columbia ETF Trust I	20250930	37.3	37.34	37.08	37.3366	275347	37.3366	up	down	incorrect
ESGS.US	Columbia ETF Trust I	20250930	46.71	46.7692	46.4	46.6868	18223	46.4275	down	up	incorrect
ESGY.US	American Century Sustainable Growth ETF	20250930	64.94	65.2083	64.94	65.2083	604	65.1889	up	down	incorrect
ETHO.US	Etho Climate Leadership U.S. ETF	20250930	63.22	63.6853	63.06	63.6853	6708	63.1527	up	down	incorrect
EUDG.US	WisdomTree Trust	20250930	34.89	35.2104	34.89	35.2104	1502	35.0266	up	up	correct
EUM.US	ProShares Short MSCI Emerging Markets	20250930	20.919	20.919	20.85	20.8961	5431	20.6952	down	down	correct
EUO.US	ProShares Trust II	20250930	28.17	28.17	27.94	28.01	35355	28.01	down	down	correct
EURL.US	Direxion Daily FTSE Europe Bull 3X Shares	20250930	35.64	36.78	35.42	36.48	27800	36.3483	up	up	correct
EUSA.US	iShares MSCI USA Equal Weighted ETF	20250930	102.73	103.06	102.3402	102.97	71688	102.4197	up	up	correct
EUSB.US	iShares Trust	20250930	43.96	44.013	43.91	43.92	71800	43.0739	down	down	correct
EUSC.US	WisdomTree Trust	20250930	48.68	48.8796	48.57	48.8796	19368	48.8796	up	up	correct
EVNT.US	EVNT	20250930	11.79	11.81	11.79	11.81	1000	11.2682	up	up	correct
EVX.US	VanEck Vectors ETF Trust	20250930	38.61	38.9443	38.61	38.9443	2791	38.8725	up	up	correct
EWA.US	iShares MSCI Australia ETF	20250930	26.93	27.01	26.9043	27	4173949	26.5463	up	down	incorrect
EWC.US	iShares MSCI Canada ETF	20250930	50.39	50.63	50.18	50.55	1202300	50.1038	up	up	correct
EWD.US	iShares MSCI Sweden ETF	20250930	47.23	47.32	46.93	47.2	59136	46.6224	down	up	incorrect
EWG.US	iShares MSCI Germany ETF	20250930	41.36	41.67	41.35	41.61	2173600	41.61	up	up	correct
EWH.US	iShares Inc.	20250930	21.52	21.57	21.4849	21.55	3067343	20.8796	up	up	correct
EWI.US	iShares MSCI Italy ETF	20250930	51.57	52.01	51.57	51.95	203527	51.279	up	up	correct
EWJ.US	iShares MSCI Japan ETF	20250930	80.1	80.3056	79.89	80.21	9629289	77.3167	up	up	correct
EWK.US	iShares MSCI Belgium ETF	20250930	23	23.2266	23	23.2266	17401	23.0726	up	down	incorrect
EWL.US	iShares MSCI Switzerland ETF	20250930	54.58	55.32	54.58	55.24	549400	55.24	up	up	correct
EWM.US	iShares MSCI Malaysia ETF	20250930	25.75	25.92	25.75	25.92	234500	25.5134	up	up	correct
EWN.US	iShares MSCI Netherlands ETF	20250930	57.81	58.09	57.81	58.01	8905	55.8766	up	up	correct
EWO.US	iShares MSCI Austria ETF	20250930	30.912	31.05	30.79	30.99	45900	30.99	up	up	correct
EWP.US	iShares MSCI Spain ETF	20250930	49.17	49.57	49.145	49.5	366407	48.8218	up	up	correct
EWQ.US	iShares MSCI France ETF	20250930	43.65	44.045	43.61	43.93	169820	43.7083	up	up	correct
EWS.US	iShares MSCI Singapore ETF	20250930	28.4	28.475	28.27	28.34	1093417	27.6573	down	down	correct
EWT.US	iShares MSCI Taiwan ETF	20250930	63.24	63.72	63.2	63.62	2963246	60.8255	up	up	correct
EWU.US	iShares MSCI United Kingdom ETF	20250930	41.7	42.0163	41.695	41.97	2742220	41.1747	up	up	correct
EWV.US	ProShares UltraShort MSCI Japan	20250930	27.8	28.019	27.7308	27.7308	1304	27.4376	down	up	incorrect
EWW.US	iShares MSCI Mexico ETF	20250930	67.44	68.35	67.36	68.21	2166400	66.9256	up	down	incorrect
EWX.US	SPDR S&P Emerging Markets Small Cap ETF	20250930	67.07	67.29	67.05	67.29	30000	65.9888	up	down	incorrect
EWY.US	iShares MSCI South Korea ETF	20250930	79.685	80.175	79.685	80.1	3066210	78.3404	up	up	correct
EWZ.US	iShares MSCI Brazil ETF	20250930	31.21	31.21	30.78	31	21898320	29.9505	down	down	correct
EXI.US	iShares Global Industrials ETF	20250930	171.69	173.15	171.37	172.75	41204	171.7992	up	up	correct
EZA.US	iShares MSCI South Africa ETF	20250930	63.46	64.1	63.2201	64.1	219949	60.7748	up	up	correct
EZJ.US	ProShares Ultra MSCI Japan	20250930	48.56	48.8631	48.56	48.8631	678	48.5926	up	up	correct
EZM.US	WisdomTree U.S. MidCap Earnings Fund	20250930	65.875	65.9299	65.3252	65.91	32072	65.6543	up	up	correct
FAN.US	First Trust Global Wind Energy ETF	20250930	19.14	19.2103	19.07	19.2103	27672	19.1587	up	up	correct
FAS.US	Direxion Shares ETF Trust	20250930	179.83	181.69	173.73	177.9	592419	164.6185	down	down	correct
FAZ.US	Direxion Shares ETF Trust	20250930	40.15	41.47	39.66	40.44	850600	40.2633	up	down	incorrect
FBND.US	Fidelity Total Bond ETF	20250930	46.26	46.34	46.2023	46.24	2352688	45.3409	down	down	correct
FBT.US	First Trust NYSE Arca Biotechnology Index Fund	20250930	176.89	180.2099	176.75	179.29	9427	179.29	up	up	correct
FCG.US	First Trust Natural Gas ETF	20250930	23.51	23.59	23.27	23.49	711500	23.3303	down	down	correct
FCOM.US	Fidelity MSCI Communication Services Index ETF	20250930	71.21	71.2101	70.61	70.97	91525	70.8173	down	down	correct
FCOR.US	Fidelity Merrimack Street Trust	20250930	48.03	48.1235	47.95	48	42574	47.1097	down	down	correct
FDD.US	First Trust Exchange	20250930	16.05	16.15	16.0013	16.15	780149	16.0017	up	up	correct
FDHY.US	Fidelity High Yield Factor ETF	20250930	49.5	49.54	49.25	49.3	42102	47.9977	down	down	correct
FDIS.US	Fidelity MSCI Consumer Discretionary Index ETF	20250930	103.35	103.35	102.09	102.87	53231	102.6862	down	down	correct
FDL.US	First Trust Morningstar Dividend Leaders Index Fund	20250930	42.96	43.4286	42.89	43.41	1463455	42.8783	up	down	incorrect
FDLO.US	Fidelity Low Volatility Factor ETF	20250930	65.43	65.875	65.4	65.87	71449	65.6523	up	down	incorrect
FDM.US	First Trust Dow Jones Select MicroCap Index Fund	20250930	75.69	75.8486	74.922	75.75	6324	75.4011	up	down	incorrect
FDMO.US	Fidelity Momentum Factor ETF	20250930	82.94	83.17	82.4933	83.17	32497	83.0203	up	up	correct
FDN.US	First Trust Exchange	20250930	283.4	283.4	278.1	279.84	690600	279.84	down	down	correct
FDRR.US	Fidelity Dividend ETF for Rising Rates	20250930	58.45	58.6187	58.3	58.6187	20528	58.3009	up	up	correct
FDVV.US	Fidelity High Dividend ETF	20250930	55.55	55.75	55.37	55.71	622670	55.3224	up	up	correct
FDWM.US	Fidelity Covington Trust	20250930	25.8117	25.8117	25.8117	25.8117	94	25.8117
FEDM.US	FEDM	20250930	56.94	57.272	56.94	57.272	1700	56.7469	up	down	incorrect
FEIG.US	FEIG	20250930	41.8	41.8	41.718	41.718	1100	40.7667	down	up	incorrect
FENY.US	Fidelity MSCI Energy Index ETF	20250930	24.76	24.83	24.53	24.72	7130897	24.5326	down	up	incorrect
FEUS.US	FEUS	20250930	72.35	72.628	72.35	72.628	400	72.4122	up	up	correct
FEZ.US	SPDR EURO STOXX 50 ETF	20250930	61.71	62.185	61.69	62.12	1276254	61.6259	up	up	correct
FFIU.US	Fieldstone UVA Unconstrained Medium	20250930	22.41	22.41	22.39	22.39	300	22.1715	down	down	correct
FFND.US	Northern Lights Fund Trust II	20250930	29.88	29.88	29.71	29.865	18400	29.6747	down	down	correct
FFTY.US	Innovator ETFs Trust	20250930	37.47	37.64	36.92	37.36	166219	36.868	down	down	correct
FGD.US	First Trust Dow Jones Global Select Dividend Index Fund	20250930	28.65	28.76	28.62	28.75	227533	28.15	up	up	correct
FHLC.US	Fidelity MSCI Health Care Index ETF	20250930	65.4	66.98	65.358	66.87	275926	66.6238	up	up	correct
FIDI.US	Fidelity International High Dividend ETF	20250930	24.37	24.4672	24.3675	24.4672	22884	24.2274	up	up	correct
FIDU.US	Fidelity Covington Trust	20250930	81.1	81.98	81.1	81.94	33180	81.7974	up	up	correct
FIEE.US	UBS AG FI Enhanced Europe 50 ETN	20250930	2.72	2.83	2.72	2.8	36000	2.8	up	up	correct
FIGB.US	Fidelity Investment Grade Bond ETF	20250930	43.42	43.59	43.355	43.5	73400	42.7702	up	up	correct
FILL.US	iShares MSCI Global Energy Producers ETF	20250930	90	90	90	90	1	88.717
FISR.US	SPDR SSGA Fixed Income Sector Rotation ETF	20250930	26.08	26.11	26.05	26.055	25700	25.507	down	down	correct
FITE.US	SPDR S&P Kensho Future Security ETF	20250930	84.84	85.566	84.61	85.566	5000	85.527	up	up	correct
FIVA.US	Fidelity International Value Factor ETF	20250930	31.19	31.315	31.1571	31.28	36655	31.1484	up	up	correct
FIVG.US	Defiance 5G Next Gen Connectivity ETF	20250930	61.42	61.69	61.16	61.68	31058	61.5837	up	up	correct
FIW.US	First Trust Exchange	20250930	111.23	112.375	111.23	112.35	27421	112.1205	up	up	correct
FLAU.US	Franklin FTSE Australia ETF	20250930	32.0549	32.21	32.0549	32.1577	1093	31.5639	up	up	correct
FLAX.US	Franklin FTSE Asia ex Japan ETF	20250930	28.87	28.877	28.81	28.877	5200	28.3468	up	up	correct
FLBR.US	Franklin FTSE Brazil ETF	20250930	19.2	19.236	18.96	19.0488	221174	18.05	down	down	correct
FLCA.US	Franklin Templeton ETF Trust	20250930	45.29	45.4027	44.99	45.4027	24890	44.9038	up	up	correct
FLCB.US	Franklin Templeton ETF Trust	20250930	21.74	21.769	21.7	21.72	1890700	21.2747	down	down	correct
FLCH.US	Franklin FTSE China ETF	20250930	26.1	26.12	25.92	26.01	77300	25.6102	down	down	correct
FLCO.US	Franklin Liberty Investment Grade Corporate ETF	20250930	21.89	21.92	21.86	21.88	235951	21.3922	down	down	correct
FLEE.US	Franklin FTSE Europe ETF	20250930	34.9	34.9	34.7	34.7	151400	34.3647	down	down	correct
FLGB.US	Franklin FTSE United Kingdom ETF	20250930	32.06	32.32	32.06	32.31	33463	31.7429	up	up	correct
FLGR.US	Franklin FTSE Germany ETF	20250930	32.75	32.9531	32.68	32.9531	4519	32.846	up	up	correct
FLGV.US	Franklin Liberty U.S. Treasury Bond ETF	20250930	20.6275	20.7108	20.6275	20.64	685406	20.2318	up	up	correct
FLIN.US	Franklin FTSE India ETF	20250930	37.29	37.315	37.23	37.29	222049	37.1413
FLJH.US	Franklin Templeton ETF Trust	20250930	36	36.05	35.9	36.048	8700	35.2774	up	up	correct
FLJP.US	Franklin FTSE Japan ETF	20250930	34.48	34.6	34.43	34.56	968489	33.0877	up	up	correct
FLKR.US	Franklin FTSE South Korea ETF	20250930	26.91	26.99	26.9	26.99	15800	25.9639	up	up	correct
FLLA.US	Franklin FTSE Latin America ETF	20250930	23.52	23.52	23.41	23.4361	7669	22.5508	down	down	correct
FLLV.US	Franklin Templeton ETF Trust	20250930	59.17	59.2766	59.02	59.2766	1348	59.2766	up	up	correct
FLMB.US	Franklin Liberty Federal Tax	20250930	23.68	23.699	23.64	23.6687	3064	23.2513	down	down	correct
FLMI.US	Franklin Liberty Intermediate Municipal Opportunities ETF	20250930	24.74	24.77	24.69	24.77	307798	24.3163	up	up	correct
FLMX.US	Franklin FTSE Mexico ETF	20250930	32.89	33.27	32.86	33.18	18859	32.504	up	up	correct
FLRG.US	Fidelity Covington Trust	20250930	38.33	38.475	38.29	38.45	51300	38.2614	up	up	correct
FLRN.US	SPDR Bloomberg Barclays Investment Grade Floating Rate ETF	20250930	30.85	30.86	30.85	30.86	847762	30.1797	up	up	correct
FLRT.US	Pacer Funds Trust	20250930	47.39	47.4	47.37	47.39	78968	45.9952
FLSA.US	Franklin FTSE Saudi Arabia ETF	20250930	34.54	34.6752	34.54	34.6752	1656	34.2296	up	up	correct
FLSP.US	Franklin Liberty Systematic Style Premia ETF	20250930	26.282	26.52	26.26	26.52	1297800	25.8291	up	up	correct
FLSW.US	Franklin FTSE Switzerland ETF	20250930	37.98	38.3508	37.98	38.3508	2440	38.3033	up	up	correct
FLTB.US	Fidelity Merrimack Street Trust	20250930	50.72	50.72	50.6102	50.66	23369	49.7841	down	down	correct
FLTR.US	VanEck Vectors ETF Trust	20250930	25.56	25.58	25.56	25.57	653400	24.9766	up	up	correct
FLTW.US	Franklin FTSE Taiwan ETF	20250930	58.44	58.73	58.35	58.73	26300	57.2972	up	up	correct
FLUD.US	Franklin Liberty Ultra Short Bond ETF	20250930	25.091	25.19	25.06	25.1	15300	24.5714	up	up	correct
FMAT.US	Fidelity MSCI Materials Index ETF	20250930	52	52.466	51.99	52.43	16046	52.2225	up	up	correct
FMF.US	First Trust Managed Futures Strategy Fund	20250930	48.38	48.82	48.3479	48.6999	14182	46.8638	up	up	correct
FMNY.US	First Trust Exchange	20250930	26.52	26.52	26.47	26.485	2200	26.0043	down	down	correct
FMQQ.US	FMQQ The Next Frontier Internet & Ecommerce ETF	20250930	15.121	15.13	15.02	15.066	21900	14.9743	down	up	incorrect
FNCL.US	Fidelity MSCI Financials Index ETF	20250930	76.63	76.9	75.7	76.34	77103	76.0734	down	up	incorrect
FNDA.US	Schwab Fundamental U.S. Small Company Index ETF	20250930	31.11	31.19	30.89	31.16	1500600	31.0112	up	down	incorrect
FNDB.US	Schwab Fundamental U.S. Broad Market Index ETF	20250930	25.65	25.745	25.55	25.74	121298	25.6236	up	down	incorrect
FNDC.US	Schwab Fundamental International Small Company Index ETF	20250930	44.46	44.58	44.3802	44.51	92222	43.0185	up	up	correct
FNDE.US	Schwab Strategic Trust	20250930	36.18	36.22	36.05	36.16	1860000	34.8925	down	down	correct
FNDF.US	Schwab Fundamental International Large Company Index ETF	20250930	42.78	43.005	42.75	42.96	757415	41.7035	up	up	correct
FNDX.US	Schwab Fundamental U.S. Large Company Index ETF	20250930	26.22	26.33	26.13	26.3	4841800	26.1818	up	up	correct
FNGD.US	MicroSectors FANG+ Index	20250930	5.11	5.25	5.09	5.12	1024330	51.2	up	up	correct
FNGG.US	Direxion Daily Select Large Caps & FANGs Bull 2X Shares	20250930	242.39	242.627	238.28	242.627	9800	220.544	up	up	correct
FNGO.US	MicroSectors FANG+ Index 2X Leveraged ETN	20250930	125.26	125.89	123.1025	125.34	14383	125.34	up	up	correct
FNGS.US	MicroSectors FANG+ ETN	20250930	69.65	69.99	69.31	69.98	71400	69.98	up	up	correct
FNGU.US	MicroSectors FANG+ Index 3X Leveraged ETN	20250930	29.15	29.225	28.36	29.16	4150790	29.16	up	up	correct
FORH.US	ETF Opportunities Trust	20250930	25.47	25.593	25.47	25.593	400	25.1468	up	up	correct
FPE.US	First Trust Preferred Securities and Income ETF	20250930	18.27	18.28	18.24	18.24	1447688	17.7243	down	down	correct
FPEI.US	First Trust Institutional Preferred Securities and Income ETF	20250930	19.35	19.37	19.34	19.34	372697	18.7949	down	down	correct
FPX.US	First Trust US Equity Opportunities ETF	20250930	165.7	166.2	164.295	166.16	30371	165.9357	up	up	correct
FQAL.US	Fidelity Quality Factor ETF	20250930	74.2	74.7786	74.2	74.72	16056	74.5021	up	up	correct
FREL.US	Fidelity Covington Trust	20250930	27.69	27.81	27.595	27.81	258426	27.5875	up	up	correct
FRI.US	First Trust S&P REIT Index Fund	20250930	27.92	28.11	27.88	28.11	20606	27.77	up	up	correct
FRTY.US	Alger Mid Cap 40 ETF	20250930	22.27	22.399	22.06	22.385	24100	22.3396	up	down	incorrect
FSEC.US	Fidelity Investment Grade Securitized ETF	20250930	44.16	44.299	44.058	44.1	137100	43.1414	down	down	correct
FSIG.US	First Trust Exchange	20250930	19.2	19.22	19.2	19.21	239464	18.742	up	down	incorrect
FSMB.US	First Trust Short Duration Managed Municipal ETF	20250930	20.07	20.088	20.06	20.08	98964	19.7684	up	up	correct
FSMD.US	Fidelity Covington Trust	20250930	43.85	44.02	43.655	44.01	74100	43.8851	up	up	correct
FSTA.US	Fidelity MSCI Consumer Staples Index ETF	20250930	49.65	49.95	49.6	49.84	282601	49.5399	up	up	correct
FTEC.US	Fidelity MSCI Information Technology Index ETF	20250930	221.16	222.355	220.45	222.17	229070	221.9016	up	up	correct
FTSD.US	Franklin ETF Trust	20250930	91.05	91.155	90.9601	91.06	38263	89.046	up	up	correct
FUMB.US	First Trust Ultra Short Duration Municipal ETF	20250930	20.14	20.14	20.1	20.1	142102	19.8257	down	down	correct
FUTY.US	Fidelity MSCI Utilities Index ETF	20250930	56.33	56.64	56.057	56.47	199359	56.1142	up	up	correct
FVAL.US	Fidelity Value Factor ETF	20250930	68.68	69.01	68.4898	68.87	23432	68.5095	up	up	correct
FVD.US	First Trust Value Line Dividend Index Fund	20250930	45.91	46.24	45.86	46.24	935766	45.922	up	up	correct
FXA.US	Invesco CurrencyShares Australian Dollar Trust	20250930	65.48	65.6256	65.48	65.5228	7209	65.2103	up	up	correct
FXB.US	Invesco CurrencyShares British Pound Sterling Trust	20250930	129.38	129.56	129.38	129.43	12870	128.0433	up	up	correct
FXC.US	Invesco CurrencyShares Canadian Dollar Trust	20250930	70.2	70.35	70.19	70.27	17289	70.1996	up	up	correct
FXD.US	First Trust Consumer Discretionary AlphaDEX Fund	20250930	68.78	68.78	67.75	68.22	66052	68.0935	down	down	correct
FXE.US	Invesco CurrencyShares Euro Currency Trust	20250930	108.2	108.51	108.175	108.37	47941	107.9795	up	up	correct
FXF.US	Invesco CurrencyShares Swiss Franc Trust	20250930	110.94	111.49	110.94	111.23	32200	111.23	up	up	correct
FXG.US	First Trust Consumer Staples AlphaDEX Fund	20250930	62.46	62.71	62.2	62.6706	14704	62.3291	up	up	correct
FXH.US	First Trust Health Care AlphaDEX Fund	20250930	108.05	109.805	108.05	109.6709	23456	109.5379	up	up	correct
FXI.US	iShares Trust	20250930	41.36	41.41	41.03	41.14	29827500	40.6982	down	down	correct
FXL.US	First Trust Technology AlphaDEX Fund	20250930	168.39	168.52	166.37	167.99	9400	167.99	down	down	correct
FXN.US	First Trust Energy AlphaDEX Fund	20250930	16.29	16.37	16.0501	16.3	1024572	16.1919	up	up	correct
FXO.US	First Trust Financials AlphaDEX Fund	20250930	59.58	59.8009	58.64	59.39	45088	59.0455	down	up	incorrect
FXP.US	ProShares UltraShort FTSE China 50	20250930	8.16	8.27	8.12	8.21	31014	16.2622	up	down	incorrect
FXU.US	First Trust Utilities AlphaDEX Fund	20250930	45.19	45.47	45.0559	45.45	227767	45.1028	up	up	correct
FXY.US	Invesco CurrencyShares Japanese Yen Trust	20250930	62.16	62.31	62.15	62.21	175200	62.21	up	up	correct
FXZ.US	First Trust Exchange	20250930	61.27	61.64	60.9	61.59	10367	61.2403	up	down	incorrect
GAL.US	SPDR SSgA Global Allocation ETF	20250930	49	49.1183	48.92	49.1183	5828	48.3144	up	down	incorrect
GAMR.US	ETF Managers Trust	20250930	96.76	96.76	96.66	96.66	1101	96.1655	down	up	incorrect
GBIL.US	Goldman Sachs Access Treasury 0	20250930	100.24	100.24	100.23	100.23	568536	98.3902	down	down	correct
GBLD.US	Invesco MSCI Green Building ETF	20250930	18.46	18.5213	18.42	18.5213	1085	18.0929	up	up	correct
GBUG.US	iPath Gold ETN	20250930	37.25	37.971	36.665	37.46	78500	36.8741	up	up	correct
GCC.US	WisdomTree Continuous Commodity Index Fund	20250930	21.33	21.41	21.3	21.3901	13751	20.0244	up	up	correct
GCOR.US	Goldman Sachs Access U.S. Aggregate Bond ETF	20250930	41.81	41.88	41.77	41.7795	47667	40.9026	down	down	correct
GDMA.US	Alpha Architect ETF Trust	20250930	38.46	38.5	38.35	38.5	3200	37.4566	up	up	correct
GDOC.US	Goldman Sachs ETF Trust	20250930	31.65	31.96	31.44	31.8	2100	31.7004	up	up	correct
GDX.US	VanEck Vectors Gold Miners ETF	20250930	74.965	77.175	74.74	76.4	21221730	75.8491	up	up	correct
GDXD.US	MicroSectors Gold Miners	20250930	0.92	0.925	0.837	0.867	142541	173.4	down	down	correct
GDXJ.US	VanEck Vectors Junior Gold Miners ETF	20250930	96.85	100.29	96.63	99.03	5253100	96.7999	up	up	correct
GDXU.US	MicroSectors Gold Miners 3X Leveraged ETNs	20250930	193	211.459	191.23	204.88	836900	204.88	up	up	correct
GEM.US	Goldman Sachs ActiveBeta Emerging Markets Equity ETF	20250930	40.66	40.73	40.61	40.73	50854	39.8005	up	up	correct
GGRW.US	Gabelli ETFs Trust	20250930	35.235	35.235	35.235	35.235	100	35.0864
GHYB.US	Goldman Sachs Access High Yield Corporate Bond ETF	20250930	45.78	45.87	45.7532	45.87	16739	44.3724	up	down	incorrect
GIGB.US	Goldman Sachs ETF Trust	20250930	46.74	46.81	46.665	46.6899	73055	45.6478	down	down	correct
GII.US	SPDR S&P Global Infrastructure ETF	20250930	69.36	69.61	69.2	69.59	15045	68.3674	up	up	correct
GINN.US	Goldman Sachs Innovate Equity ETF	20250930	73.77	73.838	73.38	73.838	3100	72.9318	up	up	correct
GLD.US	SPDR Gold Trust	20250930	351.13	355.57	350.87	355.47	13312400	355.47	up	up	correct
GLDM.US	World Gold Trust	20250930	75.56	76.47	75.49	76.45	4890200	76.45	up	up	correct
GLDX.US	USCF ETF Trust	20250930	38.46	38.88	38.46	38.8035	4539	30.9679	up	up	correct
GLIN.US	VanEck Vectors ETF Trust	20250930	44.71	44.71	44.56	44.65	10600	44.2766	down	down	correct
GLL.US	ProShares Trust II	20250930	17	17.03	16.62	16.64	520350	33.28	down	down	correct
GLRY.US	Inspire Faithward Mid Cap Momentum ESG ETF	20250930	37.01	37.226	36.9	37.2	15100	37.1917	up	up	correct
GLTR.US	Aberdeen Standard Physical Precious Metals Basket Shares ETF	20250930	163.81	165.56	163.37	165.45	118600	165.45	up	up	correct
GMF.US	SPDR S&P Emerging Asia Pacific ETF	20250930	138.86	139.02	138.79	139.02	2200	137.8215	up	up	correct
GNR.US	SPDR S&P Global Natural Resources ETF	20250930	58.93	59.22	58.8	59.21	167153	58.2911	up	up	correct
GOAU.US	U.S. Global GO GOLD and Precious Metal Miners ETF	20250930	39.69	40.6	39.69	40.225	60697	39.8664	up	up	correct
GOEX.US	Global X Funds	20250930	67.39	68.6	66.35	67.93	169900	66.5491	up	up	correct
GQRE.US	FlexShares Global Quality Real Estate Index Fund	20250930	60.62	60.9596	60.59	60.9596	8587	59.3618	up	up	correct
GREK.US	Global X MSCI Greece ETF	20250930	64.12	64.61	64.03	64.4	86127	63.0732	up	up	correct
GRN.US	iPath Series B Carbon ETN	20250930	30.05	30.154	30.05	30.154	200	30.154	up	up	correct
GRNB.US	VanEck Vectors ETF Trust	20250930	24.44	24.4897	24.42	24.43	17103	23.9231	down	down	correct
GSEU.US	Goldman Sachs ETF Trust	20250930	43.32	43.66	43.32	43.6556	9739	43.2605	up	up	correct
GSG.US	iShares S&P GSCI Commodity	20250930	22.91	23.025	22.9	22.97	2543549	22.97	up	up	correct
GSIE.US	Goldman Sachs ActiveBeta International Equity ETF	20250930	40.94	41.16	40.92	41.11	372406	40.9012	up	up	correct
GSIG.US	Goldman Sachs Access Investment Grade Corporate 1	20250930	47.86	47.88	47.849	47.851	1300	46.7771	down	down	correct
GSJY.US	Goldman Sachs ActiveBeta Japan Equity ETF	20250930	45.0097	45.0951	44.8712	45.0951	3338	44.4648	up	up	correct
GSLC.US	Goldman Sachs ETF Trust	20250930	129.95	130.36	129.47	130.28	176146	129.9501	up	up	correct
GSPY.US	Gotham Enhanced 500 ETF	20250930	36.47	36.6165	36.47	36.6165	2868	35.6787	up	up	correct
GSSC.US	Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF	20250930	74.8	75.06	74.2045	74.89	34999	74.6524	up	up	correct
GSY.US	Invesco Ultra Short Duration ETF	20250930	50.25	50.25	50.23	50.2341	451570	49.3421	down	down	correct
GTEK.US	Goldman Sachs Future Tech Leaders Equity ETF	20250930	39.03	39.15	38.7	39.01	29036	39.01	down	down	correct
GTO.US	Invesco Total Return Bond ETF	20250930	47.52	47.5786	47.4738	47.51	216091	46.5812	down	down	correct
GUNR.US	FlexShares Morningstar Global Upstream Natural Resources Index Fund	20250930	43.62	43.8	43.5	43.78	429009	43.4711	up	up	correct
GURU.US	Global X Guru Index ETF	20250930	59.33	59.5651	59.23	59.5651	1350	59.5146	up	up	correct
GUSH.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares	20250930	24.62	24.86	24.11	24.59	1622200	24.4633	down	down	correct
GVIP.US	Goldman Sachs Hedge Industry VIP ETF	20250930	153.7012	153.83	151.8983	153.259	8872	152.7498	down	down	correct
GWX.US	SPDR S&P International Small Cap ETF	20250930	40.18	40.31	40.095	40.18	69409	39.5271
GXC.US	SPDR Index Shares Funds	20250930	105.15	105.52	104.7	104.97	29300	103.5704	down	up	incorrect
GXG.US	Global X MSCI Colombia ETF	20250930	33	33.1	32.74	32.83	34996	31.27	down	down	correct
GYLD.US	Arrow Dow Jones Global Yield ETF	20250930	13.3	13.4	13.21	13.35	8500	12.9276	up	down	incorrect
HACK.US	ETF Series Solutions	20250930	87.19	87.193	85.9324	86.8	45532	86.736	down	up	incorrect
HAIL.US	SPDR S&P Kensho Smart Mobility ETF	20250930	35.44	35.551	35.36	35.551	1900	35.0937	up	down	incorrect
HAP.US	VanEck Vectors Natural Resources ETF	20250930	56.76	57.0868	56.75	57.0868	9172	55.8078	up	up	correct
HAUZ.US	DBX ETF Trust	20250930	23.55	23.62	23.49	23.55	70500	22.9765
HAWX.US	iShares Currency Hedged MSCI ACWI ex U.S. ETF	20250930	37.69	37.8139	37.64	37.8139	25222	37.2198	up	up	correct
HDEF.US	Xtrackers MSCI EAFE High Dividend Yield Equity ETF	20250930	29.14	29.425	29.14	29.42	94385	29.2477	up	up	correct
HDG.US	ProShares Hedge Replication ETF	20250930	50.9614	51.0814	50.9614	51.0814	754	50.7183	up	up	correct
HDGE.US	AdvisorShares Ranger Equity Bear ETF	20250930	16.325	16.49	16.3	16.39	85338	15.8317	up	up	correct
HDLB.US	ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B	20250930	16.285	16.6361	16.285	16.6361	1881	15.8361	up	up	correct
HDMV.US	First Trust Horizon Managed Volatility Developed International ETF	20250930	34.59	34.6749	34.5858	34.6749	1405	34.2563	up	up	correct
HDV.US	iShares Core High Dividend ETF	20250930	121.52	122.54	121.5143	122.45	317429	121.207	up	up	correct
HEDJ.US	WisdomTree Europe Hedged Equity Fund	20250930	50.13	50.55	50.09	50.4	203200	50.4	up	up	correct
HEQT.US	Simplify Exchange Traded Funds	20250930	31.23	31.237	31.139	31.237	44300	31.1399	up	up	correct
HEWJ.US	iShares Currency Hedged MSCI Japan ETF	20250930	49.2	49.27	49.01	49.265	44372	47.2262	up	down	incorrect
HEZU.US	iShares Currency Hedged MSCI Eurozone ETF	20250930	41.99	42.173	41.9406	42.164	36149	41.7633	up	down	incorrect
HFXI.US	IQ 50 Percent Hedged FTSE International ETF	20250930	30.82	31.01	30.8	31.01	100531	30.3235	up	down	incorrect
HHH.US	ETF Managers Trust	20250930	81.43	82.24	80.46	82.17	255100	82.17	up	up	correct
HIBL.US	Direxion Daily S&P 500 High Beta Bull 3X Shares	20250930	59	59.18	56.62	59	31900	57.8
HIBS.US	Direxion Daily S&P 500 High Beta Bear 3X Shares	20250930	6.51	6.75	6.46	6.49	81740	64.1958	down	down	correct
HIPS.US	GraniteShares HIPS US High Income ETF	20250930	11.86	11.86	11.77	11.79	95965	11.2674	down	down	correct
HKND.US	Humankind Benefit Corporation	20250930	34.281	34.6195	34.281	34.6195	381	34.4574	up	down	incorrect
HMOP.US	Hartford Municipal Opportunities ETF	20250930	38.94	38.97	38.8017	38.97	54488	38.4059	up	up	correct
HOLD.US	AdvisorShares Trust	20250930	31.22	31.396	31.21	31.396	600	28.8038	up	up	correct
HOMZ.US	ETF Series Solutions	20250930	46.9524	47.0445	46.9524	47.0445	970	46.503	up	up	correct
HSCZ.US	iShares Currency Hedged MSCI EAFE Small	20250930	37.6	37.6197	37.47	37.6197	9679	36.8917	up	up	correct
HTAB.US	Hartford Exchange	20250930	19.15	19.15	19.105	19.13	74900	18.8319	down	up	incorrect
HTEC.US	Robo Global Healthcare Technology and Innovation ETF	20250930	30.4	30.871	30.4	30.871	800	30.5763	up	down	incorrect
HTRB.US	Hartford Total Return Bond ETF	20250930	34.34	34.3761	34.29	34.29	118153	33.6014	down	up	incorrect
HTUS.US	Exchange Traded Concepts Trust	20250930	42.95	42.95	42.39	42.66	20153	38.1625	down	down	correct
HUSV.US	First Trust Horizon Managed Volatility Domestic ETF	20250930	39.65	39.89	39.65	39.8358	5456	39.6644	up	up	correct
HYBB.US	iShares BB Rated Corporate Bond ETF	20250930	47.33	47.33	47.26	47.31	26700	45.9988	down	down	correct
HYDW.US	DBX ETF Trust	20250930	47.3	47.3	47.25	47.29	1400	46.0008	down	down	correct
HYEM.US	VanEck Vectors Emerging Markets High Yield Bond ETF	20250930	20.04	20.08	20.04	20.05	72904	19.4012	up	up	correct
HYG.US	iShares Trust	20250930	81.17	81.21	81.1	81.19	54970289	78.8717	up	up	correct
HYGH.US	iShares U.S. ETF Trust	20250930	86.9	86.9099	86.68	86.84	39951	84.0635	down	down	correct
HYGV.US	FlexShares Trust	20250930	41.24	41.24	41.175	41.2	246300	39.7585	down	down	correct
HYLB.US	Xtrackers USD High Yield Corporate Bond ETF	20250930	37.07	37.13	37.07	37.11	6778278	35.9572	up	up	correct
HYMB.US	SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF	20250930	24.95	24.95	24.89	24.93	522922	24.3708	down	down	correct
HYS.US	PIMCO 0	20250930	95.75	95.75	95.6	95.68	52313	92.1485	down	down	correct
HYTR.US	CP High Yield Trend ETF	20250930	21.93	21.93	21.89	21.895	28000	21.362	down	down	correct
HYUP.US	Xtrackers High Beta High Yield Bond ETF	20250930	42.63	42.765	42.63	42.75	8867	41.2836	up	up	correct
IAI.US	iShares U.S. Broker	20250930	177.65	178.8063	175.2	176.88	101262	176.4389	down	down	correct
IAK.US	iShares U.S. Insurance ETF	20250930	132.71	134.0312	132.63	134.0312	66919	133.3864	up	up	correct
IAPR.US	Innovator MSCI EAFE Power Buffer ETF	20250930	29.97	30.085	29.97	30.069	14200	30.069	up	up	correct
IAT.US	iShares U.S. Regional Banks ETF	20250930	52.66	53	51.69	52.53	420512	51.9885	down	down	correct
IAU.US	iShares Gold Trust	20250930	71.88	72.79	71.84	72.77	7678100	72.77	up	up	correct
IAUM.US	iShares® Gold Trust Micro	20250930	38.05	38.505	38.01	38.5	2596100	38.5	up	up	correct
IBD.US	Northern Lights Fund Trust IV	20250930	24.11	24.1711	24.11	24.15	35236	23.7407	up	up	correct
IBDQ.US	iShares iBonds Dec 2025 Term Corporate ETF	20250930	25.18	25.19	25.18	25.19	474385	24.9326	up	up	correct
IBDR.US	iShares iBonds Dec 2026 Term Corporate ETF	20250930	24.28	24.3	24.28	24.3	541458	23.8015	up	up	correct
IBDS.US	iShares iBonds Dec 2027 Term Corporate ETF	20250930	24.33	24.35	24.32	24.34	596563	23.8219	up	up	correct
IBDT.US	iShares iBonds Dec 2028 Term Corporate ETF	20250930	25.5	25.54	25.5	25.52	351370	24.9495	up	up	correct
IBDU.US	iShares Trust	20250930	23.49	23.5	23.47	23.47	386100	22.9372	down	down	correct
IBDV.US	iShares Trust	20250930	22.16	22.17	22.13	22.15	341600	21.6574	down	down	correct
IBDW.US	iShares Trust	20250930	21.24	21.259	21.21	21.22	759300	20.7297	down	down	correct
IBND.US	SPDR Bloomberg Barclays International Corporate Bond ETF	20250930	32.27	32.35	32.23	32.29	70701	31.858	up	up	correct
IBUY.US	Amplify Online Retail ETF	20250930	77.26	77.26	75.72	76.1728	2840	76.0931	down	up	incorrect
IDEV.US	iShares Core MSCI International Developed Markets ETF	20250930	79.77	80.225	79.73	80.17	1653798	78.7	up	down	incorrect
IDHQ.US	Invesco S&P International Developed Quality ETF	20250930	33.42	33.67	33.4	33.65	32914	33.4516	up	up	correct
IDLV.US	Invesco S&P International Developed Low Volatility ETF	20250930	33.29	33.5045	33.29	33.5	11812	32.8798	up	up	correct
IDMO.US	Invesco S&P International Developed Momentum ETF	20250930	53.77	54.0189	53.7	53.99	639748	53.0001	up	up	correct
IDNA.US	iShares Genomics Immunology and Healthcare ETF	20250930	23.11	23.64	23.1007	23.6146	19047	23.4765	up	up	correct
IDOG.US	ALPS International Sector Dividend Dogs ETF	20250930	35.56	35.695	35.4045	35.6	21158	35.2522	up	up	correct
IDRV.US	iShares Trust	20250930	36.84	36.87	36.497	36.67	16400	36.3471	down	down	correct
IDU.US	iShares U.S. Utilities ETF	20250930	110.65	111.09	110.0908	110.9	49315	110.2126	up	up	correct
IDX.US	VanEck Vectors Indonesia Index ETF	20250930	16.05	16.1	15.97	16.1	7658	15.7782	up	up	correct
IEMG.US	iShares Core MSCI Emerging Markets ETF	20250930	65.89	66	65.74	65.92	13623620	64.7947	up	up	correct
IEUR.US	iShares Core MSCI Europe ETF	20250930	67.68	68.21	67.61	68.12	486330	67.3039	up	up	correct
IEV.US	iShares Trust	20250930	64.99	65.56	64.88	65.48	372666	64.7632	up	up	correct
IEZ.US	iShares U.S. Oil Equipment & Services ETF	20250930	19.44	19.47	18.97	19.29	351626	19.2143	down	down	correct
IFED.US	IFED	20250930	46.5191	46.5191	46.5191	46.5191	7	46.5191
IG.US	Principal Exchange	20250930	21.11	21.13	21.0807	21.1007	24920	20.578	down	down	correct
IGBH.US	iShares Interest Rate Hedged Long	20250930	24.64	24.64	24.59	24.6194	34085	23.9341	down	down	correct
IGLB.US	iShares 10+ Year Investment Grade Corporate Bond ETF	20250930	51.64	51.7798	51.45	51.54	1179677	50.2408	down	down	correct
IGM.US	iShares Expanded Tech Sector ETF	20250930	125.76	126.07	124.95	125.95	406791	125.887	up	down	incorrect
IHAK.US	iShares Cybersecurity and Tech ETF	20250930	52.72	52.78	51.9807	52.33	42120	52.291	down	up	incorrect
IHDG.US	WisdomTree Trust	20250930	45.93	46.17	45.88	46.08	186115	46.01	up	down	incorrect
IHE.US	iShares U.S. Pharmaceuticals ETF	20250930	70.55	72.6888	70.55	72.56	27302	72.0669	up	up	correct
IHF.US	iShares U.S. Healthcare Providers ETF	20250930	49.02	49.58	49.02	49.39	303482	49.1651	up	down	incorrect
IHI.US	iShares U.S. Medical Devices ETF	20250930	59.41	60.155	59.34	60.08	938057	60.0196	up	down	incorrect
IHY.US	VanEck Vectors International High Yield Bond ETF	20250930	22.145	22.23	22.13	22.13	5437	21.5212	down	up	incorrect
IIGD.US	Invesco Investment Grade Defensive ETF	20250930	24.84	24.84	24.82	24.82	209	24.392	down	up	incorrect
IJAN.US	Innovator MSCI EAFE Power Buffer ETF January	20250930	35.12	35.199	35.12	35.19	4100	35.19	up	up	correct
IJH.US	iShares Trust	20250930	65.16	65.35	64.67	65.26	7768869	64.9388	up	up	correct
IJJ.US	iShares S&P Mid	20250930	129.23	129.82	128.5	129.72	107481	128.9288	up	up	correct
IJK.US	iShares S&P Mid	20250930	95.84	96.17	95.1	95.89	165524	95.6861	up	up	correct
IJR.US	iShares Core S&P Small	20250930	118.35	118.9	117.61	118.83	4515857	118.2806	up	up	correct
IJS.US	iShares S&P Small	20250930	110.16	110.66	109.48	110.59	196625	110.0744	up	up	correct
IJUL.US	Innovator MSCI EAFE Power Buffer ETF	20250930	32.67	32.71	32.58	32.686	9000	32.686	up	up	correct
ILCB.US	iShares Morningstar U.S. Equity ETF	20250930	92.08	92.45	91.88	92.42	9451	92.1207	up	up	correct
ILCG.US	iShares Morningstar Growth ETF	20250930	103.73	104.38	103.58	104.3	80035	104.1469	up	up	correct
ILCV.US	iShares Morningstar Value ETF	20250930	89.72	90.08	89.51	90.02	12432	89.563	up	up	correct
ILDR.US	First Trust Exchange	20250930	32.5	32.5	32.08	32.39	42700	32.39	down	down	correct
ILF.US	iShares Latin America 40 ETF	20250930	28.99	28.99	28.71	28.89	2017509	28.2091	down	up	incorrect
ILTB.US	iShares Trust	20250930	50.65	50.7601	50.43	50.49	15452	49.3057	down	up	incorrect
IMCB.US	iShares Morningstar Mid	20250930	82.79	83.07	82.365	83.05	12144	82.7038	up	down	incorrect
IMCG.US	iShares Morningstar Mid	20250930	82.6	82.73	82.04	82.73	72930	82.5152	up	down	incorrect
IMTB.US	iShares Core 5	20250930	44.37	44.37	44.1847	44.2067	13677	43.2436	down	down	correct
IMTM.US	iShares MSCI Intl Momentum Factor ETF	20250930	47.64	47.91	47.64	47.88	552157	46.2092	up	up	correct
INCO.US	Columbia India Consumer ETF	20250930	64.67	64.75	64.62	64.67	20100	64.67
INDL.US	Direxion Daily MSCI India Bull 2x Shares	20250930	54.02	54.0407	53.8	53.99	14841	53.7985	down	down	correct
INDS.US	Pacer Benchmark Industrial Real Estate SCTR ETF	20250930	37.14	37.22	37.02	37.2124	9583	36.306	up	up	correct
INFL.US	Horizon Kinetics Inflation Beneficiaries ETF	20250930	44.59	44.75	44.35	44.695	56287	44.5934	up	up	correct
INKM.US	SSGA Active Trust	20250930	33.02	33.1219	33	33.1219	5366	32.5795	up	up	correct
INMU.US	BlackRock Intermediate Muni Income Bond ETF	20250930	23.95	23.95	23.9	23.935	25700	23.5363	down	down	correct
INTF.US	iShares Edge MSCI Multifactor Intl ETF	20250930	35.75	35.975	35.75	35.91	170160	35.4166	up	up	correct
IOCT.US	Innovator ETFs Trust	20250930	33.95	34.2	33.95	34.17	462300	34.17	up	up	correct
IOO.US	iShares Global 100 ETF	20250930	119.17	120.07	118.93	120.01	107000	119.5823	up	up	correct
IPAC.US	iShares Core MSCI Pacific ETF	20250930	73.33	73.47	73.1961	73.43	26533	71.1834	up	up	correct
IPAY.US	ETF Series Solutions	20250930	57.93	57.93	56.745	57.101	22673	56.6602	down	down	correct
IPO.US	Renaissance IPO ETF	20250930	50.04	50.18	49.08	49.56	135000	49.56	down	down	correct
IPOS.US	Renaissance International IPO ETF	20250930	17.51	17.7001	17.47	17.53	1395	17.5111	up	up	correct
IQDF.US	FlexShares International Quality Dividend Index Fund	20250930	28.39	28.5599	28.39	28.535	61210	28.3709	up	up	correct
IQDY.US	FlexShares International Quality Dividend Dynamic Index Fund	20250930	33.79	33.9371	33.79	33.9371	1907	33.7252	up	up	correct
IQLT.US	iShares MSCI Intl Quality Factor ETF	20250930	43.87	44.21	43.87	44.19	1962319	43.7552	up	up	correct
IQSI.US	IQ Candriam ESG International Equity ETF	20250930	33.8	34.034	33.8	34.034	48300	33.7967	up	up	correct
IQSU.US	IQ Candriam ESG US Equity ETF	20250930	53	53.193	52.93	53.193	2000	53.0238	up	up	correct
ISCB.US	iShares Morningstar Small	20250930	62.935	63.428	62.83	63.428	1193	63.1223	up	down	incorrect
ISCF.US	iShares Trust	20250930	41	41.125	40.92	41.125	30802	40.346	up	down	incorrect
ISCG.US	iShares Morningstar Small	20250930	54.15	54.35	53.75	54.31	18200	54.2055	up	down	incorrect
ISCV.US	iShares Morningstar Small	20250930	66.49	66.6406	65.97	66.638	10176	66.1756	up	up	correct
ISRA.US	VanEck Vectors Israel ETF	20250930	54.96	54.96	54.5691	54.595	13290	53.8131	down	down	correct
ISWN.US	Amplify ETF Trust	20250930	21.12	21.12	21.105	21.114	10300	20.9611	down	down	correct
ITAN.US	Alpha Architect ETF Trust	20250930	34.69	34.73	34.48	34.715	9200	34.6231	up	up	correct
ITEQ.US	BlueStar Israel Technology ETF	20250930	59.12	59.75	58.38	58.64	57257	58.1506	down	down	correct
ITOT.US	iShares Core S&P Total U.S. Stock Market ETF	20250930	145.05	145.78	144.68	145.65	2619230	145.1731	up	up	correct
IVE.US	iShares Trust	20250930	205.53	206.62	205.09	206.51	576136	205.5483	up	up	correct
IVES.US	ETF Managers Trust	20250930	32.11	32.17	31.79	32.12	768900	31.9889	up	up	correct
IVLU.US	iShares Edge MSCI Intl Value Factor ETF	20250930	35.3	35.515	35.27	35.48	649592	34.8428	up	up	correct
IVOG.US	Vanguard S&P Mid	20250930	119.54	119.555	118.5753	119.4779	9453	118.7218	down	down	correct
IVOL.US	Krane Shares Trust	20250930	19.29	19.32	19.23	19.28	260500	18.9926	down	down	correct
IVOO.US	Vanguard Admiral Funds	20250930	110.21	110.52	109.43	110.38	81581	109.9653	up	up	correct
IVOV.US	Vanguard S&P Mid	20250930	100.52	100.77	99.74	100.77	73795	98.9889	up	up	correct
IVV.US	iShares Core S&P 500 ETF	20250930	666.12	669.86	664.85	669.3	4899443	666.9388	up	up	correct
IVW.US	iShares S&P 500 Growth ETF	20250930	120.1	120.8	119.69	120.72	1975657	120.5914	up	down	incorrect
IWB.US	iShares Russell 1000 ETF	20250930	364.19	365.92	363.2	365.48	2502800	364.4024	up	up	correct
IWC.US	iShares Micro	20250930	149.04	149.21	147.7425	149.09	25978	148.4119	up	up	correct
IWD.US	iShares Russell 1000 Value ETF	20250930	202.93	203.78	202.185	203.59	3362578	202.6119	up	up	correct
IWDL.US	ETRACS 2x Leveraged US Value Factor TR ETN	20250930	45.255	45.255	45.255	45.255	0	45.255
IWF.US	iShares Russell 1000 Growth ETF	20250930	466.2	468.81	464.43	468.41	1322957	467.9368	up	down	incorrect
IWFL.US	ETRACS 2x Leveraged US Growth Factor TR ETN	20250930	56.27	56.9384	56.27	56.9384	135	56.9384	up	down	incorrect
IWL.US	iShares Russell Top 200 ETF	20250930	165.21	166.1754	164.9875	166.1	70635	165.6718	up	up	correct
IWM.US	iShares Trust	20250930	241.11	242.125	239.4	241.96	33447719	241.1513	up	up	correct
IWML.US	ETRACS 2x Leveraged US Size Factor TR ETN	20250930	22.62	22.7851	22.62	22.7851	243	22.7851	up	up	correct
IWN.US	iShares Russell 2000 Value ETF	20250930	176.01	176.85	175.01	176.81	653000	175.8003	up	up	correct
IWO.US	iShares Russell 2000 Growth ETF	20250930	318.94	320.5	316.7295	320.04	629503	319.3319	up	up	correct
IWP.US	iShares Russell Mid	20250930	142.86	143.15	141.22	142.41	849845	142.2473	down	down	correct
IWR.US	iShares Russell Mid	20250930	96.32	96.64	95.745	96.55	1479845	96.1601	up	up	correct
IWS.US	iShares Russell Mid	20250930	139.17	139.83	138.55	139.67	334349	139.0291	up	up	correct
IWV.US	iShares Russell 3000 ETF	20250930	377.46	379.14	376.26	378.94	333117	377.8848	up	down	incorrect
IWX.US	iShares Russell Top 200 Value ETF	20250930	87.58	87.93	87.39	87.88	68648	87.501	up	up	correct
IWY.US	iShares Russell Top 200 Growth ETF	20250930	271.96	273.75	270.99	273.65	240884	273.3843	up	up	correct
IXC.US	iShares Global Energy ETF	20250930	41.82	41.8564	41.515	41.75	382043	40.9207	down	up	incorrect
IXG.US	iShares Global Financials ETF	20250930	116.51	116.9055	115.9035	116.6722	53337	115.641	up	down	incorrect
IXJ.US	iShares Global Healthcare ETF	20250930	86.54	88.78	86.54	88.62	295906	88.0804	up	up	correct
IXN.US	iShares Global Tech ETF	20250930	102.37	103.26	102.07	103.21	197268	102.2843	up	up	correct
IXP.US	iShares Global Comm Services ETF	20250930	123.7	123.7	122.8301	123.59	91979	120.4445	down	down	correct
IYC.US	iShares U.S. Consumer Services ETF	20250930	105.17	105.17	104.1	104.8	260614	104.6909	down	down	correct
IYE.US	iShares U.S. Energy ETF	20250930	47.62	47.72	47.16	47.52	1908916	47.1821	down	down	correct
IYF.US	iShares U.S. Financials ETF	20250930	126.93	127.52	125.47	126.64	385868	126.0814	down	down	correct
IYG.US	iShares U.S. Financial Services ETF	20250930	90.05	90.3715	88.8234	89.64	49444	89.386	down	down	correct
IYH.US	iShares U.S. Healthcare ETF	20250930	57.25	58.8398	57.25	58.72	603690	58.4965	up	up	correct
IYK.US	iShares U.S. Consumer Goods ETF	20250930	68.19	68.5372	68.13	68.39	127473	67.6956	up	up	correct
IYM.US	iShares U.S. Basic Materials ETF	20250930	147.43	148.26	147.11	148.21	13043	147.4749	up	down	incorrect
IYR.US	iShares U.S. Real Estate ETF	20250930	96.81	97.08	96.33	97.08	7019000	96.1999	up	up	correct
IYW.US	iShares U.S. Technology ETF	20250930	194.93	195.95	194.28	195.86	1427655	195.8048	up	up	correct
IYY.US	iShares Dow Jones U.S. ETF	20250930	161.89	162.53	161.371	162.478	26112	162.0063	up	up	correct
JAAA.US	Janus Detroit Street Trust	20250930	50.78	50.81	50.78	50.78	4647600	49.5269
JAGG.US	JPMorgan U.S. Aggregate Bond ETF	20250930	46.64	46.75	46.612	46.67	372662	45.6899	up	up	correct
JCTR.US	J.P. Morgan Exchange	20250930	89.3	89.4358	89.3	89.4358	176	89.4358	up	up	correct
JDIV.US	JPMorgan U.S. Dividend ETF	20250930	53.758	53.758	53.758	53.758	200	53.2524
JDST.US	Direxion Daily Junior Gold Miners Index Bear 2X Shares	20250930	4.5	4.5149	4.19	4.3	1476080	85.2214	down	down	correct
JEPI.US	J.P. Morgan Exchange	20250930	56.93	57.1	56.92	57.1	5437200	54.9683	up	down	incorrect
JETS.US	U.S. Global Jets ETF	20250930	24.99	25.09	24.38	24.65	2807400	24.4497	down	up	incorrect
JHCB.US	John Hancock Exchange	20250930	21.76	21.8	21.72	21.72	20200	21.2891	down	down	correct
JHEM.US	John Hancock Multifactor Emerging Markets ETF	20250930	31.63	31.665	31.56	31.655	10767	31.1727	up	up	correct
JHMB.US	John Hancock Exchange	20250930	22.27	22.27	22.11	22.13	21200	21.7178	down	down	correct
JHMD.US	John Hancock Multifactor Developed International ETF	20250930	39.82	40.0016	39.735	39.98	52599	39.422	up	up	correct
JHML.US	John Hancock Multifactor Large Cap ETF	20250930	78.02	78.37	77.8087	78.37	18805	77.9209	up	up	correct
JHMM.US	John Hancock Multifactor Mid Cap ETF	20250930	64.48	64.718	64.1177	64.69	219052	64.334	up	up	correct
JHMU.US	John Hancock Exchange	20250930	26.02	26.06	25.99	26.005	14100	25.6185	down	up	incorrect
JHSC.US	John Hancock Multifactor Small Cap ETF	20250930	41.67	41.85	41.3992	41.85	15465	41.5606	up	up	correct
JIG.US	J.P. Morgan Exchange	20250930	75.02	75.365	74.9501	75.3422	25498	73.6693	up	up	correct
JIGB.US	J.P. Morgan Exchange	20250930	46.3589	46.39	46.25	46.2634	4386	45.1452	down	down	correct
JKD.US	iShares Morningstar U.S. Equity ETF	20250930	92.08	92.45	91.88	92.42	9451	92.42	up	up	correct
JKE.US	iShares Morningstar Growth ETF	20250930	103.73	104.38	103.58	104.3	80035	104.3	up	down	incorrect
JKF.US	iShares Morningstar Value ETF	20250930	89.72	90.08	89.51	90.02	12432	90.02	up	down	incorrect
JKG.US	iShares Morningstar Mid	20250930	82.79	83.07	82.365	83.05	12144	83.05	up	up	correct
JKJ.US	iShares Morningstar Small	20250930	62.935	63.428	62.83	63.428	1193	63.428	up	up	correct
JKK.US	iShares Morningstar Small	20250930	54.15	54.35	53.7523	54.309	18154	54.309	up	up	correct
JMBS.US	Janus Henderson Mortgage	20250930	45.69	45.755	45.62	45.67	631579	44.5106	down	down	correct
JMOM.US	JPMorgan U.S. Momentum Factor ETF	20250930	67.75	67.92	67.4334	67.9028	35555	67.7351	up	up	correct
JNK.US	SPDR Bloomberg Barclays High Yield Bond ETF	20250930	97.99	98.03	97.89	97.99	6957417	94.844
JNUG.US	Direxion Daily Junior Gold Miners Index Bull 2X Shares	20250930	156.26	167.17	155.18	163.01	498800	162.2486	up	down	incorrect
JOJO.US	Tidal ETF Trust	20250930	15.495	15.53	15.432	15.432	1300	15.0718	down	down	correct
JOYY.US	Infusive® Compounding Global Equities ETF	20250930	58.93	59.47	58.24	58.61	280900	57.7321	down	down	correct
JPEM.US	JPMorgan Diversified Return Emerging Markets Equity ETF	20250930	58.86	58.9958	58.81	58.9958	11582	57.9991	up	up	correct
JPIE.US	J.P. Morgan Exchange	20250930	46.38	46.43	46.37	46.41	1170200	45.1401	up	up	correct
JPIN.US	JPMorgan Diversified Return International Equity ETF	20250930	66.37	66.675	66.37	66.61	21549	65.1345	up	up	correct
JPMB.US	JPMorgan USD Emerging Markets Sovereign Bond ETF	20250930	40.33	40.4	40.33	40.3576	1664	39.2373	up	up	correct
JPME.US	JPMorgan Diversified Return U.S. Mid Cap Equity ETF	20250930	107.91	108.4449	107.57	108.4449	7479	107.7329	up	up	correct
JPSE.US	JPMorgan Diversified Return U.S. Small Cap Equity ETF	20250930	49.73	49.96	49.5322	49.81	8008	49.5004	up	up	correct
JPUS.US	JPMorgan Diversified Return U.S. Equity ETF	20250930	123.34	123.9101	123.08	123.9101	5840	123.02	up	up	correct
JPXN.US	iShares JPX	20250930	85.22	85.2318	84.861	85.2318	10736	83.2366	up	up	correct
JQUA.US	JPMorgan U.S. Quality Factor ETF	20250930	62.75	62.92	62.52	62.91	462171	62.6645	up	up	correct
JSCP.US	JPMorgan Short Duration Core Plus ETF	20250930	47.6	47.64	47.597	47.61	79400	46.5852	up	up	correct
JSTC.US	Tidal ETF Trust	20250930	20.23	20.33	20.17	20.33	16700	20.1575	up	up	correct
JUSA.US	JPMorgan ActiveBuilders U.S. Large Cap Equity ETF	20250930	60.1915	60.1915	60.1915	60.1915	59	59.987
JUST.US	Goldman Sachs JUST U.S. Large Cap Equity ETF	20250930	93.45	93.7984	93.2107	93.7984	4079	93.5459	up	down	incorrect
JVAL.US	JPMorgan U.S. Value Factor ETF	20250930	47.45	47.5259	47.1606	47.5	11873	47.1956	up	down	incorrect
JXI.US	iShares Global Utilities ETF	20250930	77.25	77.66	77.25	77.66	6849	76.7602	up	up	correct
KARS.US	KraneShares Electric Vehicles and Future Mobility Index ETF	20250930	30.35	30.725	30.35	30.4	47738	30.3448	up	down	incorrect
KBA.US	KraneShares Trust	20250930	30.01	30.09	29.99	30.07	70870	29.5969	up	down	incorrect
KBE.US	SPDR S&P Bank ETF	20250930	59.82	60.09	58.73	59.42	1830494	59.0319	down	down	correct
KCCA.US	KraneShares California Carbon Allowance ETF	20250930	17.01	17.12	17	17.07	36800	16.5841	up	up	correct
KCE.US	SPDR S&P Capital Markets ETF	20250930	154.06	155.07	151.04	152.85	13900	152.1138	down	down	correct
KEMQ.US	KraneShares FTSE Emerging Markets Consumer Technology Index ETF	20250930	26.5	26.61	26.3	26.37	7900	25.036	down	up	incorrect
KEMX.US	KraneShares MSCI Emerging Markets ex China Index ETF	20250930	34.52	34.607	34.52	34.607	900	33.4863	up	down	incorrect
KEUA.US	KraneShares European Carbon Allowance ETF	20250930	25.462	25.462	25.419	25.419	100	24.8477	down	up	incorrect
KGRN.US	KraneShares MSCI China Clean Technology ETF	20250930	31.5	32.19	31.43	31.81	35600	31.5447	up	up	correct
KHYB.US	KraneShares Asia Pacific High Yield Bond ETF	20250930	24.47	24.48	24.47	24.475	1200	23.7721	up	up	correct
KIE.US	SPDR S&P Insurance ETF	20250930	58.84	59.37	58.83	59.32	563545	59.0124	up	up	correct
KLDW.US	Knowledge Leaders Developed World ETF	20250930	49.915	49.915	49.915	49.915	0	49.915
KMLM.US	KFA Mount Lucas Index Strategy ETF	20250930	26.88	26.9999	26.831	26.93	112656	25.6333	up	up	correct
KNOW.US	Direxion All Cap Insider Sentiment Shares	20250930	11.35	11.375	11.35	11.375	641	11.3361	up	up	correct
KOKU.US	Xtrackers MSCI Kokusai Equity ETF	20250930	116.678	116.678	116.678	116.678	100	116.1994
KOLD.US	ProShares UltraShort Bloomberg Natural Gas	20250930	35.08	35.73	34.57	34.79	4660000	34.79	down	down	correct
KOMP.US	SPDR S&P Kensho New Economies Composite ETF	20250930	62.12	62.29	61.59	62.26	57659	61.5312	up	up	correct
KONG.US	ETF Opportunities Trust	20250930	30.405	30.556	30.405	30.556	3300	30.4456	up	down	incorrect
KORP.US	American Century Diversified Corporate Bond ETF	20250930	47.7	47.785	47.6	47.6	89452	46.3972	down	up	incorrect
KORU.US	Direxion Shares ETF Trust	20250930	104.08	105.625	104.08	105.58	32045	104.5762	up	down	incorrect
KRBN.US	KraneShares Global Carbon ETF	20250930	32.54	32.58	32.4	32.4	25100	31.7875	down	down	correct
KRE.US	SPDR S&P Regional Banking ETF	20250930	63.63	63.89	62.45	63.3	15262900	62.9065	down	down	correct
KSA.US	iShares MSCI Saudi Arabia ETF	20250930	40.56	40.58	40.45	40.58	701477	40.0949	up	up	correct
KSTR.US	KraneShares SSE STAR Market 50 Index ETF	20250930	19.99	20.12	19.95	20.11	122600	20.11	up	up	correct
KURE.US	KraneShares MSCI All China Health Care Index ETF	20250930	20.77	21	20.71	20.94	76200	20.1358	up	up	correct
KVLE.US	KFA Value Line Dynamic Core Equity Index ETF	20250930	27.42	27.584	27.42	27.584	1900	25.8939	up	up	correct
KWEB.US	KraneShares CSI China Internet ETF	20250930	42.52	42.53	41.83	42.01	22008000	39.5973	down	down	correct
KXI.US	iShares Global Consumer Staples ETF	20250930	64.11	64.4112	64.03	64.37	56849	63.6056	up	up	correct
LABD.US	Direxion Daily S&P Biotech Bear 3X Shares	20250930	41.5	42.09	40.07	40.44	1645685	39.9624	down	down	correct
LABU.US	Direxion Shares ETF Trust	20250930	91.77	94.6	90.05	93.61	866023	93.1285	up	up	correct
LCG.US	Sterling Capital Focus Equity ETF	20250930	32.7	32.855	32.7	32.855	900	32.855	up	up	correct
LCR.US	Leuthold Core ETF	20250930	37.94	37.987	37.94	37.987	300	37.474	up	up	correct
LCTD.US	BlackRock World ex U.S. Carbon Transition Readiness ETF	20250930	53.09	53.291	53.02	53.291	3900	52.3295	up	up	correct
LCTU.US	BlackRock U.S. Carbon Transition Readiness ETF	20250930	72.3	72.58	72.063	72.579	22000	72.3363	up	up	correct
LDUR.US	PIMCO Enhanced Low Duration Active Exchange	20250930	96.1314	96.24	96.1119	96.145	36943	94.0955	up	up	correct
LEMB.US	iShares J.P. Morgan EM Local Currency Bond ETF	20250930	41.15	41.21	41.1495	41.21	31864	40.2205	up	up	correct
LGH.US	HCM Defender 500 Index ETF	20250930	59.97	60.41	59.841	60.395	13300	60.1636	up	up	correct
LGLV.US	SPDR SSGA US Large Cap Low Volatility Index ETF	20250930	176.75	178.1642	176.75	178.16	14125	177.1971	up	up	correct
LGOV.US	First Trust Exchange	20250930	21.82	21.906	21.74	21.75	116200	21.2945	down	down	correct
LIT.US	Global X Funds	20250930	57.25	57.32	56.4	56.85	455526	56.696	down	down	correct
LOPP.US	Gabelli ETFs Trust	20250930	32.52	32.52	32.4289	32.4289	194	32.1661	down	down	correct
LOUP.US	Innovator ETFs Trust	20250930	74.58	74.58	73.1	73.8816	8212	73.8816	down	up	incorrect
LQD.US	iShares iBoxx $ Investment Grade Corporate Bond ETF	20250930	111.65	111.855	111.38	111.47	34939762	109.0388	down	down	correct
LQDB.US	iShares Trust	20250930	87.97	87.97	87.936	87.958	600	85.9515	down	down	correct
LQDH.US	iShares Interest Rate Hedged Corporate Bond ETF	20250930	93.52	93.599	93.467	93.546	20600	90.885	up	up	correct
LRGF.US	iShares MSCI USA Multifactor ETF	20250930	68.83	69.14	68.6435	69.08	125113	68.8269	up	up	correct
LRNZ.US	TrueShares Technology AI and Deep Learning ETF	20250930	45.21	45.507	44.95	45.507	3000	45.507	up	up	correct
LSAF.US	LeaderSharesTM AlphaFactor US Core Equity ETF	20250930	43.96	44.73	43.96	44.7297	15402	44.4282	up	up	correct
LSAT.US	Two Roads Shared Trust	20250930	41.4	41.4	41.17	41.372	4000	40.6139	down	down	correct
LTL.US	ProShares Ultra Telecommunications	20250930	116.3	117.137	115.56	116.7703	8580	29.0988	up	up	correct
LTPZ.US	PIMCO 15+ Year U.S. TIPS Index Exchange	20250930	53.31	53.515	53.14	53.28	54327	52.5224	down	down	correct
MAKX.US	ProShares S&P Kensho Smart Factories ETF	20250930	50.773	51.212	50.75	51.212	400	51.1718	up	up	correct
MARB.US	First Trust Vivaldi Merger Arbitrage ETF	20250930	20.34	20.34	20.25	20.3	43200	20.1697	down	down	correct
MBOX.US	Freedom Day Dividend ETF	20250930	34.95	35.22	34.943	35.22	9100	35.0194	up	up	correct
MBSD.US	FlexShares Disciplined Duration MBS Index Fund	20250930	20.91	20.94	20.86	20.86	17510	20.3777	down	down	correct
MDY.US	SPDR S&P MIDCAP 400 ETF Trust	20250930	594.19	596.77	590.78	596.03	514362	593.8892	up	up	correct
MDYG.US	SPDR S&P 400 Mid Cap Growth ETF	20250930	91.46	91.793	90.7494	91.56	50599	91.3705	up	up	correct
MDYV.US	SPDR S&P 400 Mid Cap Value ETF	20250930	83.06	83.4271	82.5825	83.41	70325	83.0287	up	up	correct
META.US	Roundhill Ball Metaverse ETF	20250930	742.25	742.97	726.3	734.38	16226750	733.7815	down	down	correct
MEXX.US	Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3	20250930	23.11	23.85	22.94	23.61	47018	23.466	up	up	correct
MFDX.US	PIMCO RAFI Dynamic Multi	20250930	37.02	37.1714	37.02	37.1714	49925	36.6479	up	up	correct
MFEM.US	PIMCO RAFI Dynamic Multi	20250930	22.51	22.55	22.45	22.518	40700	22.2311	up	up	correct
MFUS.US	PIMCO RAFI Dynamic Multi	20250930	56.005	56.25	55.8401	56.25	5703	55.8247	up	up	correct
MGC.US	Vanguard Mega Cap Index Fund ETF Shares	20250930	242.98	244.18	242.46	244.09	79636	243.5091	up	up	correct
MGK.US	Vanguard Mega Cap Growth Index Fund ETF Shares	20250930	400.33	402.58	398.93	402.42	304493	402.0371	up	up	correct
MGV.US	Vanguard World Fund	20250930	136.96	137.81	136.76	137.74	443207	136.9434	up	up	correct
MID.US	American Century Mid Cap Growth Impact ETF	20250930	65.96	66.4162	65.96	66.4162	700	66.377	up	up	correct
MIDE.US	DBX ETF Trust	20250930	31.86	32.179	31.86	32.179	200	32.0013	up	up	correct
MIDU.US	Direxion Shares ETF Trust	20250930	50.41	50.8184	49.27	50.69	25961	50.6302	up	up	correct
MINO.US	PIMCO ETF Trust	20250930	45.26	45.31	45.22	45.31	84800	44.4342	up	up	correct
MINT.US	PIMCO Enhanced Short Maturity Active Exchange	20250930	100.66	100.7	100.65	100.69	1898049	98.5392	up	up	correct
MJ.US	ETFMG Alternative Harvest ETF	20250930	39.28	39.28	36.1901	37.38	150190	36.6387	down	down	correct
MLPA.US	Global X MLP ETF	20250930	48.41	48.56	48.17	48.42	245237	46.5328	up	down	incorrect
MLPB.US	UBS ETRACS Alerian MLP Infrastructure Index ETN Series B	20250930	24.925	24.9902	24.87	24.9902	2828	24.1408	up	down	incorrect
MLPR.US	ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN	20250930	57.307	57.307	57.307	57.307	100	54.0806
MLPX.US	Global X MLP & Energy Infrastructure ETF	20250930	62.34	62.71	62.1648	62.71	379625	61.1644	up	up	correct
MMIN.US	IQ MacKay Municipal Insured ETF	20250930	23.76	23.81	23.7472	23.81	20469	23.3432	up	up	correct
MMIT.US	IndexIQ Active ETF Trust	20250930	24.3	24.3	24.225	24.3	258632	23.8771
MMLG.US	First Trust Exchange	20250930	36.16	36.25	35.958	36.24	13000	36.24	up	up	correct
MMSC.US	MMSC	20250930	23.15	23.2611	23.022	23.2611	2843	23.2611	up	up	correct
MMTM.US	SPDR S&P 1500 Momentum Tilt ETF	20250930	285.6692	285.6692	285.6692	285.6692	358	285.0804
MNA.US	IQ Merger Arbitrage ETF	20250930	35.72	35.9	35.68	35.9	59874	35.9	up	down	incorrect
MOO.US	VanEck Vectors Agribusiness ETF	20250930	73.18	73.45	72.98	73.45	21151	71.6726	up	up	correct
MORT.US	VanEck Vectors Mortgage REIT Income ETF	20250930	10.72	10.77	10.63	10.77	784276	10.0849	up	down	incorrect
MOTO.US	SmartETFs Smart Transportation & Technology ETF	20250930	51.005	51.005	51.005	51.005	100	50.4834
MSOS.US	AdvisorShares Pure US Cannabis ETF	20250930	5.28	5.317	4.74	4.79	18802400	4.79	down	down	correct
MTGP.US	WisdomTree Mortgage Plus Bond Fund	20250930	44.62	44.65	44.54	44.5545	8387	43.655	down	down	correct
MTUL.US	ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN	20250930	39.359	39.359	39.359	39.359	0	39.359
MUB.US	iShares Trust	20250930	106.4	106.575	106.36	106.49	4751829	104.8103	up	up	correct
MUNI.US	PIMCO ETF Trust	20250930	52.32	52.35	52.273	52.28	403788	51.433	down	down	correct
MUSI.US	American Century Multisector Income ETF	20250930	44.44	44.449	44.425	44.425	6400	43.1946	down	down	correct
MUST.US	Columbia Multi	20250930	20.53	20.55	20.44	20.53	109466	20.2021
MVRL.US	ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN	20250930	14.67	14.8368	14.61	14.8368	2406	13.6173	up	up	correct
MVV.US	ProShares Ultra MidCap400	20250930	68.65	69.2632	67.84	69.11	11085	68.8969	up	down	incorrect
MXI.US	iShares Global Materials ETF	20250930	91.79	92.4696	91.79	92.4696	15565	91.788	up	down	incorrect
MYY.US	ProShares Short MidCap400	20250930	17.82	17.96	17.79	17.7917	21810	17.6033	down	up	incorrect
MZZ.US	ProShares UltraShort MidCap400	20250930	8.319	8.3697	8.2317	8.2317	738	8.1041	down	down	correct
NACP.US	Impact Shares Trust I	20250930	47.51	47.68	47.45	47.68	1800	47.68	up	up	correct
NAIL.US	Direxion Daily Homebuilders & Supplies Bull 3X Shares	20250930	73.39	74.36	70.63	73.49	964592	73.4141	up	down	incorrect
NANR.US	SPDR S&P North American Natural Resources ETF	20250930	64.35	64.63	64.13	64.6026	20022	63.935	up	down	incorrect
NDVG.US	Nuveen Dividend Growth ETF	20250930	35.512	35.512	35.512	35.512	200	35.4121
NERD.US	Listed Funds Trust	20250930	28.15	28.15	27.865	28.033	2400	27.8588	down	up	incorrect
NETL.US	Fundamental Income Net Lease Real Estate ETF	20250930	24.52	24.633	24.52	24.633	12200	24.1116	up	down	incorrect
NFLT.US	Virtus Newfleet Multi	20250930	23.045	23.1156	23.0435	23.065	27769	22.5292	up	up	correct
NFRA.US	FlexShares STOXX Global Broad Infrastructure Index Fund	20250930	62.55	62.9294	62.55	62.92	112045	60.2862	up	up	correct
NLR.US	VanEck Vectors Uranium+Nuclear Energy ETF	20250930	136.44	137.36	135.05	135.65	742667	132.3512	down	down	correct
NORW.US	Global X MSCI Norway ETF	20250930	30.09	30.25	29.83	30.21	12650	29.7836	up	up	correct
NRGD.US	MicroSectors U.S. Big Oil Index	20250930	15.89	16.2	15.72	15.789	2360	78.945	down	down	correct
NRGU.US	MicroSectors U.S. Big Oil Index 3X Leveraged ETNs	20250930	20.63	20.85	19.9	20.51	69500	20.51	down	down	correct
NTSE.US	WisdomTree Emerging Markets Efficient Core Fund	20250930	36.126	36.23	36.05	36.23	4300	35.8534	up	up	correct
NTSI.US	WisdomTree International Efficient Core Fund	20250930	42.73	42.87	42.73	42.75	13705	42.0518	up	up	correct
NTSX.US	WisdomTree Trust	20250930	53.68	53.92	53.54	53.92	153400	53.7577	up	up	correct
NUAG.US	Nuveen Enhanced Yield U.S. Aggregate Bond ETF	20250930	21.317	21.34	21.3078	21.3078	95792	20.8499	down	down	correct
NUBD.US	Nuveen ESG U.S. Aggregate Bond ETF	20250930	22.48	22.5	22.44	22.455	87947	22.0234	down	down	correct
NUGO.US	Nushares ETF Trust	20250930	39.085	39.36	39.085	39.31	1445700	39.31	up	up	correct
NUGT.US	Direxion Shares ETF Trust	20250930	148.57	157.7986	148	154.44	1384414	154.2774	up	up	correct
NUHY.US	Nuveen ESG High Yield Corporate Bond ETF	20250930	21.75	21.79	21.75	21.77	19600	21.0764	up	up	correct
NUSA.US	Nuveen Enhanced Yield 1	20250930	23.43	23.45	23.429	23.45	4686	23.0128	up	up	correct
NWLG.US	Nuveen Winslow Large	20250930	38.2193	38.2193	38.2193	38.2193	25	38.2193
NYF.US	iShares New York Muni Bond ETF	20250930	53.3	53.3799	53.28	53.35	161958	52.5297	up	up	correct
OALC.US	Unified Series Trust	20250930	34.77	34.808	34.54	34.808	17900	34.6001	up	up	correct
OBOR.US	KraneShares MSCI One Belt One Road Index ETF	20250930	25.37	25.3778	25.37	25.3778	417	24.8896	up	up	correct
OCIO.US	ClearShares OCIO ETF	20250930	36.88	37.0314	36.82	37.0314	4088	33.9554	up	up	correct
OEF.US	iShares S&P 100 ETF	20250930	331.33	333.04	330.35	332.84	1216709	332.0156	up	up	correct
OGCP.US	Empire State Realty OP L.P	20250930	7.5	7.9	7.5	7.51	2859	7.4709	up	up	correct
OIH.US	VanEck Vectors ETF Trust	20250930	261.46	261.62	255.06	259.91	586946	255.4757	down	down	correct
OILU.US	Bank of Montreal	20250930	24.34	24.56	23.62	24.19	186200	24.19	down	down	correct
OND.US	ProShares Trust	20250930	48.58	48.58	48.18	48.18	1400	48.18	down	down	correct
ONEO.US	SPDR Russell 1000 Momentum Focus ETF	20250930	128.7661	128.7661	128.7661	128.7661	33	128.3283
ONEV.US	SPDR Russell 1000 Low Volatility Focus ETF	20250930	132.17	133.1082	132.11	133.1082	6203	132.4002	up	up	correct
ONEY.US	SPDR Russell 1000 Yield Focus ETF	20250930	112.96	113.2099	112.265	113.1589	11907	112.2018	up	down	incorrect
ONLN.US	ProShares Online Retail ETF	20250930	61.75	61.75	60.5	60.7606	4885	60.7066	down	up	incorrect
ONOF.US	Global X Funds	20250930	36.879	37.072	36.81	37.072	9700	36.7533	up	up	correct
OPER.US	ETF Series Solutions	20250930	100.04	100.06	100.03	100.035	3600	98.4488	down	down	correct
OUNZ.US	VanEck Merk Gold Trust	20250930	36.75	37.195	36.72	37.19	677800	37.19	up	up	correct
OVB.US	Overlay Shares Core Bond ETF	20250930	20.85	20.86	20.82	20.83	5400	20.0272	down	down	correct
OVF.US	Overlay Shares Foreign Equity ETF	20250930	28.831	28.98	28.831	28.98	2200	27.3712	up	up	correct
OVL.US	Overlay Shares Large Cap Equity ETF	20250930	51.995	52.32	51.995	52.32	2900	50.6198	up	up	correct
OVLH.US	Overlay Shares Hedged Large Cap Equity ETF	20250930	38.82	39.01	38.741	39.004	8700	38.8868	up	up	correct
OVM.US	Overlay Shares Municipal Bond ETF	20250930	21.56	21.64	21.56	21.607	7400	20.8451	up	up	correct
OVS.US	Overlay Shares Small Cap Equity ETF	20250930	35.47	35.662	35.32	35.662	800	34.2979	up	up	correct
OVT.US	Listed Funds Trust	20250930	22.375	22.38	22.375	22.38	1000	21.3161	up	up	correct
OWNS.US	Impact Shares Trust I	20250930	17.42	17.43	17.38	17.39	9900	17.1896	down	down	correct
PAB.US	PGIM ETF Trust	20250930	43.02	43.04	42.93	42.939	32600	41.9806	down	down	correct
PALC.US	Pacer Lunt Large Cap Multi	20250930	51.74	51.85	51.425	51.77	11300	51.3875	up	up	correct
PALL.US	Aberdeen Standard Physical Palladium Shares ETF	20250930	112.98	114.35	112.26	114.17	283900	114.17	up	up	correct
PAMC.US	Pacer Lunt MidCap Multi	20250930	46.87	47.018	46.84	47.018	1400	46.5882	up	down	incorrect
PBD.US	Invesco Global Clean Energy ETF	20250930	15.06	15.07	14.92	15.07	20432	14.9862	up	down	incorrect
PBE.US	Invesco Dynamic Biotechnology & Genome ETF	20250930	69.07	70.0299	68.75	69.87	3544	69.5152	up	up	correct
PBJ.US	Invesco Dynamic Food & Beverage ETF	20250930	45.61	45.86	45.61	45.86	17649	45.7403	up	up	correct
PBP.US	Invesco Exchange	20250930	22.05	22.15	22.05	22.12	44675	20.9774	up	down	incorrect
PBW.US	Invesco WilderHill Clean Energy ETF	20250930	28.95	29.0699	28.24	28.88	1111090	28.768	down	down	correct
PCEF.US	Invesco Exchange	20250930	19.88	20.006	19.88	19.97	100930	19.3256	up	up	correct
PCY.US	Invesco Exchange	20250930	21.51	21.57	21.5	21.56	195900	21.0409	up	up	correct
PDN.US	Invesco FTSE RAFI Developed Markets ex	20250930	41.11	41.15	41	41.11	9191	40.6181
PEJ.US	Invesco Dynamic Leisure and Entertainment ETF	20250930	61.55	61.62	60.29	60.58	107091	60.5113	down	down	correct
PEXL.US	Pacer Funds Trust	20250930	56.901	57.3453	56.901	57.3453	563	57.2022	up	up	correct
PFFA.US	ETFis Series Trust I	20250930	21.9	21.94	21.68	21.71	693825	20.8704	down	down	correct
PFFD.US	Global X U.S. Preferred ETF	20250930	19.54	19.59	19.41	19.43	522045	18.8312	down	up	incorrect
PFFL.US	ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN	20250930	8.82	8.82	8.8	8.81	2628	8.4242	down	up	incorrect
PFFR.US	ETFis Series Trust I	20250930	18.81	18.81	18.624	18.7	10091	18.0896	down	up	incorrect
PFFV.US	Global X Variable Rate Preferred ETF	20250930	23.21	23.27	23.12	23.12	60200	22.125	down	up	incorrect
PFIG.US	Invesco Exchange	20250930	24.24	24.2712	24.2351	24.2366	3921	23.8053	down	down	correct
PFIX.US	Simplify Exchange Traded Funds	20250930	47.58	48.22	46.89	48.17	452100	45.2876	up	up	correct
PFLD.US	AAM Low Duration Preferred and Income Securities ETF	20250930	19.72	19.73	19.68	19.7	94300	19.2592	down	up	incorrect
PFUT.US	Putnam Sustainable Future ETF	20250930	25.74	25.916	25.74	25.916	700	25.916	up	down	incorrect
PFXF.US	VanEck Vectors Preferred Securities ex Financials ETF	20250930	17.86	17.86	17.7301	17.77	406699	17.1781	down	down	correct
PGF.US	Invesco Financial Preferred ETF	20250930	14.754	14.754	14.62	14.62	101841	14.2432	down	down	correct
PGHY.US	Invesco Exchange	20250930	19.99	20.0299	19.96	19.983	42815	19.394	down	down	correct
PGRO.US	Putnam Focused Large Cap Growth ETF	20250930	44.18	44.452	44.15	44.452	5000	44.4425	up	up	correct
PGX.US	Invesco Preferred ETF	20250930	11.66	11.68	11.59	11.6	3439850	11.3003	down	down	correct
PHB.US	Invesco Exchange	20250930	18.57	18.6	18.57	18.58	99037	18.148	up	up	correct
PHDG.US	Invesco S&P 500 Downside Hedged ETF	20250930	37.125	37.26	37.11	37.2442	1549	37.0803	up	up	correct
PHYL.US	PGIM Active High Yield Bond ETF	20250930	35.76	35.765	35.7235	35.75	74062	34.6159	down	down	correct
PHYS.US	Sprott Physical Gold Trust	20250930	29.2	29.62	29.17	29.62	3108000	29.62	up	up	correct
PICB.US	Invesco Exchange	20250930	23.82	23.87	23.7792	23.83	96682	23.4915	up	up	correct
PIFI.US	ClearShares Piton Intermediate Fixed Income ETF	20250930	94.69	94.752	94.668	94.668	1200	93.8447	down	down	correct
PILL.US	Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF	20250930	7.86	8.17	7.82	8.07	194982	8.0495	up	up	correct
PIN.US	Invesco India ETF	20250930	25.1	25.1	25.03	25.07	24896	23.4588	down	down	correct
PINK.US	Simplify Exchange Traded Funds	20250930	31.49	31.78	31.425	31.71	84100	31.6249	up	up	correct
PJP.US	Invesco Dynamic Pharmaceuticals ETF	20250930	91.13	92.99	91.13	92.49	9018	92.2767	up	up	correct
PKB.US	Invesco Dynamic Building & Construction ETF	20250930	94.73	95.6734	94.73	95.6031	9923	95.5677	up	up	correct
PLDR.US	Putnam Sustainable Leaders ETF	20250930	35.74	35.879	35.74	35.879	8200	35.7449	up	up	correct
PLTM.US	GraniteShares Platinum Trust	20250930	14.98	15.22	14.94	15.11	512444	15.11	up	up	correct
PPA.US	Invesco Aerospace & Defense ETF	20250930	152.86	155.55	152.86	155.45	193300	155.45	up	up	correct
PPLT.US	Aberdeen Standard Physical Platinum Shares ETF	20250930	141.85	143.9	141.27	142.88	479064	142.88	up	down	incorrect
PQDI.US	Principal Exchange	20250930	19.66	19.66	19.59	19.645	4300	19.1265	down	down	correct
PREF.US	Principal Spectrum Preferred Securities Active ETF	20250930	19.15	19.15	19.1	19.14	297177	18.6508	down	down	correct
PRF.US	Invesco FTSE RAFI US 1000 ETF	20250930	45.14	45.26	44.9	45.21	266942	45.0285	up	up	correct
PSI.US	Invesco Dynamic Semiconductors ETF	20250930	69.37	70.33	69.28	70.324	13768	70.3196	up	up	correct
PSIL.US	PSIL	20250930	18.75	19.19	18.75	18.979	10700	17.2617	up	up	correct
PSK.US	SPDR ICE Preferred Securities ETF	20250930	33.24	33.28	33.0184	33.07	118756	31.982	down	down	correct
PSLV.US	Sprott Physical Silver Trust	20250930	15.48	15.73	15.45	15.7	78158400	15.7	up	up	correct
PSP.US	Invesco Exchange	20250930	69.85	69.97	68.52	69.02	56990	67.5294	down	up	incorrect
PSQ.US	ProShares Trust	20250930	31.15	31.275	31.03	31.04	7581761	30.6285	down	up	incorrect
PSR.US	Invesco Active U.S. Real Estate Fund	20250930	92.24	92.6647	92.24	92.6647	719	92.0586	up	up	correct
PST.US	ProShares UltraShort 7	20250930	22.06	22.17	22.02	22.14	14691	21.9401	up	down	incorrect
PTBD.US	Pacer Funds Trust	20250930	19.8	19.84	19.8	19.83	59700	19.3593	up	down	incorrect
PTEST.US	X	20250930	24.97	24.97	24.97	24.97	20900	24.97
PTIN.US	Pacer Trendpilot International ETF	20250930	30.44	30.56	30.42	30.47	18659	29.7264	up	down	incorrect
PULS.US	PGIM Ultra Short Bond ETF	20250930	49.83	49.84	49.82	49.83	2689018	48.685
PUTW.US	WisdomTree Trust	20250930	33.13	33.3	33.1	33.27	218240	33.27	up	up	correct
PVI.US	Invesco Exchange	20250930	24.7	24.89	24.7	24.83	1834	24.583	up	up	correct
PWB.US	Invesco Dynamic Large Cap Growth ETF	20250930	124.62	125.42	124.42	125.42	34400	125.42	up	up	correct
PWV.US	Invesco Dynamic Large Cap Value ETF	20250930	65.15	65.33	64.91	65.21	57494	64.9413	up	up	correct
PWZ.US	Invesco Exchange	20250930	23.91	23.9587	23.91	23.92	684189	23.557	up	up	correct
PXE.US	Invesco Dynamic Energy Exploration & Production ETF	20250930	29.49	29.49	29.12	29.39	9124	29.2017	down	down	correct
PXF.US	Invesco FTSE RAFI Developed Markets ex	20250930	60.92	61.175	60.8362	61.175	26442	60.4513	up	up	correct
PXH.US	Invesco Exchange	20250930	25.43	25.48	25.36	25.42	73336	25.0503	down	down	correct
PXJ.US	Invesco Dynamic Oil & Gas Services ETF	20250930	27.3427	27.3427	26.89	27.23	6120	26.9936	down	down	correct
PZA.US	Invesco Exchange	20250930	23.13	23.13	23.05	23.09	1877319	22.7351	down	down	correct
PZT.US	Invesco Exchange	20250930	22.21	22.26	22.21	22.241	23734	21.9087	up	up	correct
QAI.US	IQ Hedge Multi	20250930	33.51	33.63	33.51	33.63	30478	33.1331	up	up	correct
QARP.US	DBX ETF Trust	20250930	56.88	57.07	56.88	57.07	1461	56.8913	up	up	correct
QDEF.US	FlexShares Quality Dividend Defensive Index Fund	20250930	79.47	79.9844	79.47	79.9844	3448	79.4501	up	up	correct
QDF.US	FlexShares Trust	20250930	78.79	79.4	78.79	79.4	10063	78.939	up	up	correct
QDIV.US	Global X S&P 500 Quality Dividend ETF	20250930	34.96	35.1875	34.91	35.1875	2986	34.6396	up	up	correct
QDPL.US	Pacer Funds Trust	20250930	41.69	41.919	41.6	41.9	125600	41.0698	up	up	correct
QEFA.US	SPDR MSCI EAFE StrategicFactors ETF	20250930	87.29	87.96	87.24	87.91	33347	86.6694	up	up	correct
QEMM.US	SPDR Index Shares Funds	20250930	66.65	66.65	66.16	66.2891	1250	63.8384	down	down	correct
QGRO.US	American Century U.S. Quality Growth ETF	20250930	114.45	114.57	113.61	114.4	48025	114.3148	down	up	incorrect
QID.US	ProShares UltraShort QQQ	20250930	21.68	21.84	21.51	21.53	12905690	21.131	down	up	incorrect
QINT.US	American Century Quality Diversified International ETF	20250930	61.0787	61.3501	61	61.3501	11465	60.5812	up	down	incorrect
QLD.US	ProShares Ultra QQQ	20250930	136.34	137.38	135.28	137.2	3456600	68.5782	up	up	correct
QLTA.US	iShares Aaa	20250930	48.54	48.6145	48.451	48.47	145801	47.4323	down	up	incorrect
QLV.US	FlexShares US Quality Low Volatility Index Fund	20250930	71.7	71.943	71.63	71.943	6000	71.5864	up	down	incorrect
QLVD.US	FlexShares Developed Markets ex	20250930	30.95	31.059	30.94	31.059	600	30.7892	up	down	incorrect
QLVE.US	FlexShares Emerging Markets Quality Low Volatility Index Fund	20250930	28.83	28.882	28.83	28.882	700	28.4489	up	up	correct
QPX.US	AdvisorShares Q Dynamic Growth ETF	20250930	42.83	42.9591	42.83	42.9591	936	42.9591	up	up	correct
QQH.US	HCM Defender 100 Index ETF	20250930	75.66	76.345	75.49	76.324	15600	76.161	up	up	correct
QQQE.US	Direxion NASDAQ	20250930	101.59	101.732	100.98	101.61	262990	101.4329	up	down	incorrect
QRFT.US	QRAFT AI	20250930	60.73	60.941	60.54	60.941	600	60.9139	up	down	incorrect
QTUM.US	Defiance Quantum ETF	20250930	104.44	104.94	103.8111	104.91	335802	104.4913	up	up	correct
QULL.US	ETRACS 2x Leveraged MSCI US Quality Factor TR ETN	20250930	54.684	54.684	54.684	54.684	0	54.684
QUS.US	SPDR MSCI USA StrategicFactors ETF	20250930	170.3534	171.2148	170.16	171.2	13878	169.7881	up	down	incorrect
QVML.US	Invesco Exchange	20250930	39.05	39.276	39.01	39.276	1000	39.1654	up	down	incorrect
QVMM.US	Invesco Exchange	20250930	30.313	30.313	30.313	30.313	100	30.2112
QVMS.US	Invesco Exchange	20250930	27.974	27.974	27.974	27.974	100	27.8877
QWLD.US	SPDR MSCI World StrategicFactors ETF	20250930	139.75	140.4303	139.62	140.4303	3456	139.0021	up	up	correct
RAAX.US	VanEck Inflation Allocation ETF	20250930	34.31	34.46	34.2	34.46	25034	33.6902	up	up	correct
RAFE.US	PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF	20250930	40.59	40.7	40.46	40.7	2246	40.3677	up	up	correct
RAVI.US	FlexShares Ready Access Variable Income Fund	20250930	75.65	75.65	75.63	75.631	69544	74.0027	down	down	correct
RAYC.US	The Advisors' Inner Circle Fund III	20250930	18.39	18.41	18.35	18.409	4300	18.0496	up	up	correct
RCD.US	Invesco S&P 500 Equal Weight Consumer Discretionary ETF	20250930	23.745	23.99	23.69	23.89	13100	22.7153	up	down	incorrect
RDIV.US	Invesco S&P Ultra Dividend Revenue ETF	20250930	51.94	52.1776	51.615	52.12	27719	51.5983	up	up	correct
RDOG.US	ALPS REIT Dividend Dogs ETF	20250930	36.25	36.49	36.21	36.49	400	35.8249	up	up	correct
RECS.US	Columbia ETF Trust I	20250930	40.17	40.36	40.08	40.35	2327600	39.9005	up	up	correct
REET.US	iShares Global REIT ETF	20250930	25.44	25.565	25.375	25.56	1477477	25.1752	up	up	correct
REK.US	ProShares Short Real Estate	20250930	16.73	16.73	16.55	16.55	4934	16.4122	down	down	correct
RETL.US	Direxion Daily Retail Bull 3X Shares	20250930	10.18	10.26	9.77	10.07	298000	10.07	down	down	correct
REVS.US	Columbia Research Enhanced Value ETF	20250930	27.86	27.959	27.71	27.956	7600	27.3709	up	up	correct
REW.US	ProShares UltraShort Technology	20250930	6	6	5.9	5.91	6900	11.6361	down	down	correct
REZ.US	iShares Trust	20250930	84.2	84.98	84.13	84.97	19521	84.0511	up	up	correct
RFCI.US	ALPS ETF Trust	20250930	22.7501	22.755	22.7501	22.755	260	22.3352	up	up	correct
RFDA.US	RiverFront Dynamic US Dividend Advantage ETF	20250930	62.44	62.95	62.44	62.95	1419	62.5351	up	up	correct
RFFC.US	RiverFront Dynamic US Flex	20250930	63.8616	64.2401	63.8616	64.2401	612	64.126	up	up	correct
RFG.US	Invesco S&P MidCap 400 Pure Growth ETF	20250930	51.08	51.08	50.6	50.9455	6377	50.9176	down	down	correct
RFV.US	Invesco S&P MidCap 400 Pure Value ETF	20250930	128.24	128.88	127.2565	128.2717	6686	127.664	up	down	incorrect
RGI.US	Invesco S&P 500 Equal Weight Industrials ETF	20250930	55.61	56.115	55.61	56.1	14835	56.011	up	down	incorrect
RHRX.US	Starboard Investment Trust	20250930	18.15	18.228	18.144	18.228	1100	18.228	up	down	incorrect
RHS.US	Invesco S&P 500 Equal Weight Consumer Staples ETF	20250930	29.1	29.26	29.0697	29.225	24596	28.9969	up	up	correct
RHTX.US	Starboard Investment Trust	20250930	18.036	18.036	18.036	18.036	100	18.036
RIET.US	Hoya Capital High Dividend Yield ETF	20250930	9.63	9.633	9.56	9.633	70800	9.2085	up	down	incorrect
RIGS.US	RiverFront Strategic Income Fund	20250930	23.27	23.3082	23.24	23.2843	3610	22.8279	up	down	incorrect
RINF.US	ProShares Inflation Expectations ETF	20250930	32.29	32.367	32.24	32.367	2679	32.0061	up	down	incorrect
RISN.US	Inspire Tactical Balanced ESG ETF	20250930	29.83	29.83	29.68	29.8179	6042	29.7442	down	up	incorrect
RISR.US	FolioBeyond Rising Rates ETF	20250930	35.8	36.03	35.75	35.84	449500	34.9647	up	up	correct
RLY.US	SSGA Active Trust	20250930	30.76	30.88	30.73	30.88	52041	30.2443	up	up	correct
ROAM.US	Hartford Multifactor Emerging Markets ETF	20250930	27.855	27.866	27.835	27.866	1300	27.3789	up	up	correct
ROBO.US	Robo Global Robotics and Automation Index ETF	20250930	65.39	65.61	65.1709	65.56	38739	65.286	up	up	correct
RODM.US	Lattice Strategies Trust	20250930	35.3	35.56	35.3	35.525	73740	35.035	up	up	correct
ROKT.US	SPDR Kensho Final Frontiers ETF	20250930	74.95	76.25	74.95	76.24	2500	76.1986	up	up	correct
ROM.US	ProShares Trust	20250930	91.7	92.76	91.29	92.66	34000	92.6447	up	up	correct
RORO.US	ATAC US Rotation ETF	20250930	15.8936	15.8936	15.8936	15.8936	55	15.8936
ROSC.US	Hartford Multifactor Small Cap ETF	20250930	45.27	45.464	45.18	45.464	1700	45.1062	up	down	incorrect
ROUS.US	Hartford Multifactor US Equity ETF	20250930	57.31	57.51	57.1377	57.49	11644	57.1932	up	down	incorrect
RPAR.US	RPAR Risk Parity ETF	20250930	21.08	21.12	21.0439	21.0888	72644	20.997	up	down	incorrect
RPG.US	Invesco S&P 500 Pure Growth ETF	20250930	47.75	47.88	47.335	47.72	245509	47.7129	down	down	correct
RPV.US	Invesco S&P 500 Pure Value ETF	20250930	99.03	99.47	98.64	99.38	149826	98.8562	up	down	incorrect
RSP.US	Invesco S&P 500 Equal Weight ETF	20250930	188.86	189.88	188.35	189.7	13098600	188.9486	up	down	incorrect
RSPE.US	Invesco Exchange	20250930	28.85	28.9	28.683	28.9	63100	28.7988	up	up	correct
RTM.US	Invesco S&P 500 Equal Weight Materials ETF	20250930	32.5	32.75	32.4262	32.75	15196	32.5838	up	up	correct
RVNU.US	DBX ETF Trust	20250930	24.64	24.689	24.5708	24.67	15184	24.2388	up	up	correct
RWJ.US	Invesco S&P SmallCap 600 Revenue ETF	20250930	47.97	48.31	47.76	48.3	128437	48.1578	up	up	correct
RWK.US	Invesco S&P MidCap 400 Revenue ETF	20250930	124.88	125.45	123.81	125.01	45977	124.6534	up	up	correct
RWL.US	Invesco S&P 500 Revenue ETF	20250930	110.2	110.675	109.95	110.66	148288	110.2829	up	up	correct
RWM.US	ProShares Short Russell2000	20250930	16.85	16.96	16.7781	16.79	7172509	16.604	down	down	correct
RWO.US	SPDR Index Shares Funds	20250930	45.43	45.77	45.33	45.77	259499	45.2767	up	up	correct
RWR.US	SPDR Dow Jones REIT ETF	20250930	99.58	100.29	99.4	100.29	92240	99.0652	up	up	correct
RWX.US	SPDR Dow Jones International Real Estate ETF	20250930	27.69	27.82	27.59	27.81	20861	27.5418	up	up	correct
RXD.US	ProShares UltraShort Health Care	20250930	11.79	11.8	11.24	11.27	15300	11.1834	down	down	correct
RXI.US	iShares Trust	20250930	206.31	207.06	206.31	207.06	5542	205.3464	up	up	correct
RXL.US	ProShares Ultra Health Care	20250930	40.57	42.67	40.56	42.52	12300	42.37	up	up	correct
RYJ.US	Invesco Raymond James SB	20250930	74.57	74.8864	74.57	74.8864	1581	74.8864	up	up	correct
RZG.US	Invesco S&P SmallCap 600 Pure Growth ETF	20250930	54.3	54.48	53.9678	54.4703	3138	54.4223	up	up	correct
RZV.US	Invesco S&P SmallCap 600 Pure Value ETF	20250930	118.2	118.2	116.8128	118.0394	4063	117.6397	down	up	incorrect
SAA.US	ProShares Trust	20250930	25.6306	25.6306	25.1775	25.6134	1689	25.4918	down	down	correct
SAEF.US	Schwab Strategic Trust	20250930	27.87	27.958	27.75	27.958	1300	27.9124	up	up	correct
SBB.US	ProShares Short SmallCap600	20250930	13.94	13.94	13.8811	13.8811	477	13.7602	down	down	correct
SBIO.US	ALPS ETF Trust	20250930	38.1	38.86	38.1	38.859	8700	38.859	up	up	correct
SCC.US	ProShares UltraShort Consumer Services	20250930	14.49	14.65	14.44	14.44	12829	14.2814	down	down	correct
SCDL.US	ETRACS 2x Leveraged US Dividend Factor TR ETN	20250930	38.919	38.919	38.919	38.919	0	38.919
SCHA.US	Schwab U.S. Small	20250930	27.85	27.935	27.62	27.9	2717180	27.7744	up	up	correct
SCHB.US	Schwab U.S. Broad Market ETF	20250930	25.59	25.72	25.52	25.71	7050800	25.6298	up	up	correct
SCHC.US	Schwab Strategic Trust	20250930	45.37	45.54	45.27	45.51	256318	43.9649	up	up	correct
SCHD.US	Schwab U.S. Dividend Equity ETF	20250930	27.04	27.3	27.01	27.3	18115100	27.0236	up	down	incorrect
SCHE.US	Schwab Emerging Markets Equity ETF	20250930	33.33	33.41	33.27	33.37	3474600	32.4688	up	down	incorrect
SCHF.US	Schwab Strategic Trust	20250930	23.18	23.3065	23.15	23.28	7279498	22.6323	up	up	correct
SCHG.US	Schwab Strategic Trust	20250930	31.76	31.9254	31.6312	31.91	10903480	31.879	up	up	correct
SCHH.US	Schwab U.S. REIT ETF	20250930	21.46	21.57	21.39	21.57	7388239	21.3416	up	up	correct
SCHI.US	Schwab 5	20250930	23.1	23.12	23.06	23.08	2136600	22.5171	down	up	incorrect
SCHJ.US	Schwab 1	20250930	24.94	24.96	24.94	24.945	106000	24.396	up	down	incorrect
SCHK.US	Schwab 1000 ETF	20250930	31.99	32.145	31.9	32.12	2037878	32.0233	up	down	incorrect
SCHM.US	Schwab U.S. Mid	20250930	29.6	29.68	29.3937	29.64	661125	29.5092	up	down	incorrect
SCHO.US	Schwab Short	20250930	24.4	24.41	24.4	24.4	3505281	23.9352
SCHP.US	Schwab U.S. TIPS ETF	20250930	26.94	26.98	26.9213	26.95	3232755	26.5095	up	up	correct
SCHQ.US	Schwab Long	20250930	32.39	32.51	32.265	32.31	976300	31.5872	down	down	correct
SCHR.US	Schwab Strategic Trust	20250930	25.14	25.17	25.115	25.13	5594019	24.6568	down	down	correct
SCHV.US	Schwab Strategic Trust	20250930	28.99	29.135	28.9134	29.11	2659194	28.9467	up	up	correct
SCHX.US	Schwab U.S. Large	20250930	26.25	26.38	26.18	26.34	16546400	26.2609	up	up	correct
SCHY.US	Schwab Strategic Trust	20250930	27.79	27.97	27.79	27.94	385500	27.6397	up	up	correct
SCHZ.US	Schwab U.S. Aggregate Bond ETF	20250930	23.48	23.55	23.45	23.47	1871740	23.0006	down	down	correct
SCJ.US	iShares MSCI Japan Small	20250930	92.14	92.15	91.74	92.04	42375	90.0978	down	down	correct
SCO.US	ProShares UltraShort Bloomberg Crude Oil	20250930	17.39	17.56	17.21	17.42	2555453	17.42	up	down	incorrect
SCRD.US	SCRD	20250930	42.31	42.31	42.31	42.31	2043	41.2248
SDCI.US	USCF SummerHaven Dynamic Commodity Strategy No K	20250930	22.97	23.01	22.925	23	86208	22.188	up	down	incorrect
SDD.US	ProShares UltraShort SmallCap600	20250930	13.1236	13.1236	13.1236	13.1236	35	12.9197
SDEM.US	Global X MSCI SuperDividend Emerging Markets ETF	20250930	28.16	28.415	28.12	28.24	23402	27.4924	up	up	correct
SDIV.US	Global X SuperDividend ETF	20250930	23.88	23.98	23.7835	23.98	631483	22.8859	up	up	correct
SDOG.US	ALPS Sector Dividend Dogs ETF	20250930	59.79	60.25	59.7552	60.23	23551	59.6906	up	up	correct
SDOW.US	ProShares UltraPro Short Dow30	20250930	36.04	36.42	35.685	35.74	2102252	35.2429	down	down	correct
SDP.US	ProShares UltraShort Utilities	20250930	12.11	12.32	12.11	12.18	11800	11.9439	up	up	correct
SDS.US	ProShares UltraShort S&P500	20250930	14.6	14.65	14.43	14.45	3236754	71.0095	down	down	correct
SDY.US	SPDR S&P Dividend ETF	20250930	139.11	140.2	139.11	140.05	246759	139.035	up	up	correct
SEF.US	ProShares Short Financials	20250930	31.26	31.5	31.15	31.2725	7377	30.9377	up	up	correct
SEIX.US	Virtus ETF Trust II	20250930	23.58	23.591	23.58	23.59	215300	22.8857	up	up	correct
SFY.US	Tidal ETF Trust	20250930	128.39	129.22	128.25	129.19	201500	128.601	up	up	correct
SFYF.US	SoFi Social 50 ETF	20250930	54.45	54.84	54.36	54.84	5000	54.7498	up	up	correct
SFYX.US	Tidal ETF Trust	20250930	16.1	16.1	15.94	16.083	5400	15.9714	down	down	correct
SGDJ.US	Sprott Funds Trust	20250930	71.29	72.86	69.95	71.79	107400	66.1644	up	up	correct
SGDM.US	Sprott Gold Miners ETF	20250930	61.04	62.4546	60.75	62	73791	61.3541	up	up	correct
SGOL.US	Aberdeen Standard Gold ETF Trust	20250930	36.37	36.83	36.35	36.81	5730500	36.81	up	up	correct
SGOV.US	iShares Trust	20250930	100.705	100.71	100.7	100.7	22909500	98.8025	down	down	correct
SH.US	ProShares Short S&P500	20250930	37.14	37.21	36.93	36.96	6157600	36.4726	down	down	correct
SHE.US	SPDR SSGA Gender Diversity Index ETF	20250930	127.26	127.458	126.69	127.458	5458	126.6683	up	up	correct
SHM.US	SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF	20250930	48.2	48.27	48.1	48.22	190071	47.5786	up	up	correct
SHUS.US	Syntax Stratified U.S. Total Market Hedged ETF	20250930	46.0076	46.0076	46.0076	46.0076	0	45.3883
SHYG.US	iShares Trust	20250930	43.34	43.35	43.26	43.3	1083876	41.8259	down	down	correct
SHYL.US	Xtrackers Short Duration High Yield Bond ETF	20250930	45.45	45.45	45.3885	45.425	36306	43.9165	down	down	correct
SIFI.US	Harbor Scientific Alpha Income	20250930	44.57	44.57	44.5535	44.56	1677	42.9291	down	down	correct
SIHY.US	Harbor ETF Trust	20250930	46.36	46.482	46.26	46.37	48600	44.5965	up	down	incorrect
SIJ.US	ProShares UltraShort Industrials	20250930	12.1	12.1	11.538	11.538	23968	11.3864	down	up	incorrect
SIL.US	Global X Silver Miners ETF	20250930	70.08	72.38	69.68	71.63	2242736	70.8671	up	up	correct
SILJ.US	ETFMG Prime Junior Silver Miners ETF	20250930	22.47	23.433	22.3509	23.09	10278610	22.6636	up	up	correct
SIMS.US	SPDR S&P Kensho Intelligent Structures ETF	20250930	41.832	42.446	41.832	42.446	400	42.3594	up	down	incorrect
SIVR.US	Aberdeen Standard Physical Silver Shares ETF	20250930	43.86	44.57	43.58	44.48	1631400	44.48	up	up	correct
SIXA.US	6 Meridian Mega Cap Equity ETF	20250930	49.33	49.671	49.33	49.671	15300	49.2351	up	up	correct
SIXH.US	6 Meridian Hedged Equity	20250930	38.76	38.77	38.652	38.668	4400	38.3602	down	down	correct
SIXL.US	6 Meridian Low Beta Equity Strategy ETF	20250930	36.87	37.066	36.84	37.066	1100	36.6869	up	up	correct
SIXS.US	6 Meridian Small Cap Equity ETF	20250930	49.65	49.76	49.49	49.76	500	49.3201	up	up	correct
SIZE.US	iShares MSCI USA Size Factor ETF	20250930	160.74	160.988	160.1177	160.78	6393	160.0373	up	up	correct
SJB.US	ProShares Trust	20250930	15.36	15.39	15.36	15.375	109078	15.2087	up	up	correct
SJNK.US	SPDR Series Trust	20250930	25.62	25.62	25.58	25.6	4565282	24.7457	down	down	correct
SKF.US	ProShares UltraShort Financials	20250930	26.28	26.94	26.15	26.4796	72664	26.1069	up	up	correct
SLV.US	iShares Silver Trust	20250930	41.79	42.46	41.7	42.37	34884200	42.37	up	up	correct
SLX.US	VanEck Vectors Steel ETF	20250930	72.69	72.69	71.9856	72.48	12302	71.3537	down	down	correct
SLYG.US	SPDR S&P 600 Small Cap Growth ETF	20250930	94.07	94.6305	93.4349	94.31	87390	94.1898	up	down	incorrect
SLYV.US	SPDR S&P 600 Small Cap Value ETF	20250930	88.39	88.71	87.76	88.65	248894	88.0932	up	up	correct
SMDD.US	ProShares UltraPro Short MidCap400	20250930	13.43	13.5027	13.17	13.17	19047	13.0126	down	down	correct
SMHB.US	ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN	20250930	4.45	4.47	4.3901	4.464	64676	4.1099	up	up	correct
SMLF.US	iShares MSCI USA Small	20250930	74.26	74.503	73.575	74.35	100225	74.1156	up	up	correct
SMLL.US	Direxion Daily Small Cap Bull 2X Shares	20250930	21.25	21.317	21.12	21.317	7000	20.9805	up	up	correct
SMLV.US	SPDR SSGA US Small Cap Low Volatility Index ETF	20250930	129.13	129.7412	128.68	129.7412	2658	128.7404	up	up	correct
SMMU.US	PIMCO Short Term Municipal Bond Active Exchange	20250930	50.55	50.6099	50.55	50.57	80701	49.8552	up	up	correct
SMN.US	ProShares Trust	20250930	13.69	13.83	13.6265	13.6265	3862	13.4782	down	down	correct
SMOG.US	VanEck Vectors Low Carbon Energy ETF	20250930	126.48	127.07	126.48	127.06	1900	125.1201	up	up	correct
SNPE.US	Xtrackers S&P 500 ESG ETF	20250930	59.66	60.04	59.61	60.03	221916	59.8424	up	up	correct
SOXL.US	Direxion Shares ETF Trust	20250930	34.07	34.96	33.57	34.84	60696800	34.84	up	up	correct
SOXS.US	Direxion Shares ETF Trust	20250930	5.31	5.39	5.17	5.17	8356105	102.0325	down	down	correct
SOYB.US	Teucrium Soybean	20250930	21.61	21.61	21.46	21.46	30000	21.46	down	down	correct
SPAB.US	SPDR Portfolio Aggregate Bond ETF	20250930	25.87	25.92	25.84	25.85	1423029	25.3445	down	up	incorrect
SPBO.US	SPDR Portfolio Corporate Bond ETF	20250930	29.66	29.71	29.6	29.63	1729800	28.8977	down	down	correct
SPCX.US	Collaborative Investment Series Trust	20250930	24.96	25	24.94	24.974	800	21.4473	up	up	correct
SPD.US	Simplify US Equity PLUS Downside Convexity ETF	20250930	39.96	39.96	39.09	39.51	7500	39.4102	down	down	correct
SPDN.US	Direxion Daily S&P 500 Bear 1X Shares	20250930	9.67	9.685	9.61	9.61	13088530	9.5338	down	up	incorrect
SPDV.US	AAM S&P 500 High Dividend Value ETF	20250930	34.57	34.7345	34.37	34.7345	51473	34.1922	up	up	correct
SPDW.US	SPDR Portfolio Developed World ex	20250930	42.57	42.825	42.57	42.79	4243983	42.0313	up	down	incorrect
SPEM.US	SPDR Portfolio Emerging Markets ETF	20250930	46.82	46.86	46.68	46.81	1514900	46.0414	down	down	correct
SPEU.US	SPDR Portfolio Europe ETF	20250930	49.47	49.84	49.44	49.81	38500	49.2474	up	up	correct
SPFF.US	Global X SuperIncome Preferred ETF	20250930	9.38	9.41	9.24	9.24	23410	8.9253	down	down	correct
SPGM.US	SPDR Portfolio MSCI Global Stock Market ETF	20250930	74.56	74.97	74.49	74.9	26700	74.0295	up	up	correct
SPGP.US	Invesco S&P 500 GARP ETF	20250930	113.42	113.7	112.66	113.62	119100	113.4066	up	up	correct
SPHB.US	Invesco S&P 500 High Beta ETF	20250930	109.63	109.9799	108.34	109.8	205644	109.6235	up	up	correct
SPHD.US	Invesco S&P 500 High Dividend Low Volatility ETF	20250930	48.95	49.53	48.93	49.45	599494	48.4596	up	down	incorrect
SPHQ.US	Invesco S&P 500 Quality ETF	20250930	72.8	73.32	72.78	73.29	982566	73.0711	up	down	incorrect
SPHY.US	SPDR Series Trust	20250930	23.94	23.95	23.92	23.94	4543800	23.1027
SPIB.US	SPDR Series Trust	20250930	33.93	33.94	33.89	33.89	4550952	33.1577	down	down	correct
SPIP.US	SPDR Series Trust	20250930	26.33	26.36	26.3	26.32	552600	25.9619	down	up	incorrect
SPLB.US	SPDR Series Trust	20250930	23.17	23.225	23.075	23.12	3306406	22.5258	down	up	incorrect
SPLG.US	SPDR Portfolio S&P 500 ETF	20250930	77.99	78.415	77.83	78.34	6086398	78.34	up	up	correct
SPLV.US	Invesco Exchange	20250930	72.91	73.55	72.91	73.48	1587395	72.808	up	up	correct
SPMB.US	SPDR Portfolio Mortgage Backed Bond ETF	20250930	22.44	22.48	22.41	22.44	1238500	21.9563
SPMD.US	SPDR Portfolio S&P 400 Mid Cap ETF	20250930	57.05	57.25	56.675	57.19	1873156	56.9785	up	up	correct
SPMO.US	Invesco S&P 500 Momentum ETF	20250930	120.76	121.1263	120.1683	121.06	1746770	120.7653	up	up	correct
SPPP.US	Sprott Physical Platinum and Palladium Trust	20250930	13.51	13.65	13.36	13.58	937100	13.58	up	up	correct
SPRE.US	Tidal ETF Trust	20250930	19.36	19.48	19.3	19.48	62100	19.1571	up	up	correct
SPSB.US	SPDR Portfolio Short Term Corporate Bond ETF	20250930	30.28	30.29	30.27	30.29	3316869	29.6377	up	up	correct
SPSK.US	Tidal ETF Trust	20250930	18.47	18.54	18.43	18.48	143100	18.0053	up	up	correct
SPSM.US	SPDR Series Trust	20250930	46.14	46.3362	45.83	46.32	1192089	46.092	up	up	correct
SPTI.US	SPDR Portfolio Intermediate Term Treasury ETF	20250930	28.92	28.95	28.8835	28.9	2156772	28.3646	down	down	correct
SPTL.US	SPDR Series Trust	20250930	27.01	27.115	26.9036	26.95	8791664	26.4139	down	up	incorrect
SPTM.US	SPDR Portfolio S&P 1500 Composite Stock Market ETF	20250930	80.29	80.7	80.1	80.65	583094	80.411	up	up	correct
SPTS.US	SPDR Portfolio Short Term Treasury ETF	20250930	29.33	29.34	29.32	29.32	1427692	28.7604	down	down	correct
SPUC.US	Simplify US Equity PLUS Upside Convexity ETF	20250930	49.78	50.2	49.651	50.2	7400	46.7393	up	up	correct
SPUS.US	Tidal ETF Trust	20250930	49.01	49.42	48.92	49.41	522300	49.2903	up	up	correct
SPUU.US	Direxion Daily S&P 500 Bull 2X Shares	20250930	178.12	180.07	177.4804	179.81	19919	177.878	up	up	correct
SPVM.US	Invesco Exchange	20250930	65.5995	65.753	65.2	65.753	3725	65.4517	up	up	correct
SPVU.US	Invesco S&P 500 Enhanced Value ETF	20250930	54.78	54.95	54.43	54.8579	3485	54.5177	up	up	correct
SPXE.US	ProShares S&P 500 ex	20250930	71.815	72.1624	71.7964	72.1624	748	71.9644	up	up	correct
SPXL.US	Direxion Daily S&P500 Bull 3X Shares	20250930	208.89	212.4	207.68	211.9	2285337	211.7375	up	up	correct
SPXN.US	ProShares S&P 500 ex	20250930	71.649	72.0173	71.649	72.0173	412	71.8322	up	up	correct
SPXS.US	Direxion Daily S&P 500 Bear 3X Shares	20250930	38.54	38.78	37.905	37.99	3596856	37.7806	down	down	correct
SPXT.US	ProShares S&P 500 ex	20250930	100.43	100.7717	100.22	100.7717	9587	100.3855	up	up	correct
SPXU.US	ProShares UltraPro Short S&P500	20250930	13.72	13.7903	13.4834	13.51	8933558	52.9875	down	down	correct
SPXV.US	ProShares S&P 500 ex	20250930	73.11	73.3687	73.04	73.3687	1511	73.1701	up	up	correct
SPY.US	SPDR S&P 500 ETF Trust	20250930	662.93	666.65	661.61	666.18	86288031	664.2173	up	up	correct
SPYC.US	Simplify US Equity PLUS Convexity ETF	20250930	42.48	42.857	42.421	42.857	9000	42.7575	up	up	correct
SPYD.US	SPDR Portfolio S&P 500 High Dividend ETF	20250930	43.68	44.025	43.53	44	1312390	43.4467	up	up	correct
SPYG.US	SPDR Portfolio S&P 500 Growth ETF	20250930	103.995	104.59	103.61	104.51	2221174	104.3519	up	down	incorrect
SPYV.US	SPDR Portfolio S&P 500 Value ETF	20250930	55.1	55.355	54.96	55.33	1475989	55.0257	up	up	correct
SPYX.US	SPDR S&P 500 Fossil Fuel Reserves Free ETF	20250930	54.55	54.88	54.48	54.85	151734	54.7202	up	up	correct
SQEW.US	Two Roads Shared Trust	20250930	35.89	36.015	35.79	36.01	15000	35.3195	up	down	incorrect
SRLN.US	SPDR Blackstone Senior Loan ETF	20250930	41.56	41.59	41.56	41.58	7352130	40.07	up	down	incorrect
SRS.US	ProShares Trust	20250930	46.08	46.57	45.85	45.85	24682	45.4547	down	down	correct
SRTY.US	ProShares Trust	20250930	11.89	12.14	11.74	11.76	2160781	46.1969	down	down	correct
SRVR.US	Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF	20250930	31.69	31.76	31.5014	31.68	27047	30.9894	down	down	correct
SSG.US	ProShares UltraShort Semiconductors	20250930	9.55	9.55	9.21	9.24	38378	36.3735	down	up	incorrect
SSO.US	ProShares Ultra S&P500	20250930	111.06	112.31	110.63	112.13	3556658	55.9549	up	up	correct
SSPY.US	Syntax ETF Trust	20250930	86.505	86.807	86.505	86.807	100	85.6318	up	up	correct
STIP.US	iShares 0	20250930	103.34	103.41	103.33	103.36	406595	102.0217	up	up	correct
STNC.US	Stance Equity ESG Large Cap Core ETF	20250930	32.56	32.67	32.56	32.67	200	32.3422	up	up	correct
STPZ.US	PIMCO 1	20250930	54.18	54.2	54.17	54.1781	12649	53.5291	down	up	incorrect
SUB.US	iShares Short	20250930	106.77	106.79	106.75	106.78	448250	105.4314	up	down	incorrect
SUSA.US	iShares MSCI USA ESG Select ETF	20250930	135.06	135.76	134.81	135.65	87000	135.3062	up	up	correct
SVOL.US	Simplify Volatility Premium ETF	20250930	17.86	18.05	17.855	18	478600	16.5103	up	up	correct
SWAN.US	Amplify BlackSwan Growth & Treasury Core ETF	20250930	32.05	32.21	32.0212	32.1841	33500	31.9543	up	up	correct
SXQG.US	6 Meridian Quality Growth ETF	20250930	33.28	33.41	33.28	33.41	500	33.41	up	up	correct
SZK.US	ProShares UltraShort Consumer Goods	20250930	12.6297	12.66	12.61	12.66	4920	12.559	up	up	correct
SZNE.US	Pacer Funds Trust	20250930	33.74	34.14	33.74	34.1397	1410	33.8507	up	up	correct
TAAG.US	Trend Aggregation Growth ETF	20250930	0.0264	0.0315	0.0252	0.0315	45068	0.0315	up	up	correct
TAGG.US	TagLikeMe Corp	20250930	43.0517	43.1397	43.0101	43.06	37702	42.2746	up	up	correct
TAGS.US	Teucrium Commodity Trust	20250930	23.36	23.39	23.36	23.36	1700	23.36
TAN.US	Invesco Exchange	20250930	44.24	44.33	43.18	43.63	288590	43.63	down	down	correct
TAXF.US	American Century Diversified Municipal Bond ETF	20250930	50.22	50.25	50.14	50.23	20312	49.2627	up	up	correct
TBF.US	ProShares Short 20+ Year Treasury	20250930	23.67	23.7699	23.56	23.72	101645	23.5071	up	down	incorrect
TBT.US	ProShares UltraShort 20+ Year Treasury	20250930	33.59	33.93	33.3	33.78	702420	33.4806	up	down	incorrect
TBUX.US	T. Rowe Price Exchange	20250930	49.83	49.85	49.829	49.84	95500	48.9043	up	down	incorrect
TBX.US	ProShares Trust	20250930	27.86	27.9136	27.8435	27.9136	1804	27.6173	up	down	incorrect
TCHP.US	T. Rowe Price Exchange	20250930	48.58	48.9	48.488	48.88	111500	48.88	up	up	correct
TDSB.US	Exchange Listed Funds Trust	20250930	23.29	23.33	23.25	23.329	9400	23.2044	up	up	correct
TDSC.US	Exchange Listed Funds Trust	20250930	25.13	25.206	25.09	25.206	37400	25.0749	up	up	correct
TDTF.US	FlexShares iBoxx 5	20250930	24.29	24.305	24.27	24.27	169588	23.9238	down	down	correct
TDTT.US	FlexShares Trust	20250930	24.32	24.35	24.32	24.33	300373	23.9949	up	up	correct
TDVG.US	T. Rowe Price Exchange	20250930	43.75	43.97	43.705	43.96	33100	43.8435	up	up	correct
TECB.US	iShares U.S. Tech Breakthrough Multisector ETF	20250930	60.3	60.3608	59.8652	60.3608	8164	60.288	up	up	correct
TECL.US	Direxion Shares ETF Trust	20250930	122.17	124.5104	121.48	124.37	661323	117.0645	up	up	correct
TECS.US	Direxion Shares ETF Trust	20250930	19.7	19.81	19.3199	19.34	1604900	19.1252	down	down	correct
TEQI.US	T. Rowe Price Equity Income ETF	20250930	43.87	43.963	43.58	43.86	12000	43.6295	down	down	correct
TFI.US	SPDR Nuveen Bloomberg Barclays Municipal Bond ETF	20250930	45.61	45.615	45.545	45.57	1050964	44.7795	down	down	correct
TFLO.US	iShares Treasury Floating Rate Bond ETF	20250930	50.59	50.6	50.59	50.59	1327300	49.6446
TGRW.US	T. Rowe Price Growth Stock ETF	20250930	45.23	45.5492	45.22	45.5492	12251	45.5492	up	up	correct
THD.US	iShares MSCI Thailand ETF	20250930	58.8	58.9	58.51	58.89	47386	58.1082	up	up	correct
THNQ.US	Robo Global Artificial Intelligence ETF	20250930	64.54	64.54	63.7126	64.04	17733	63.9105	down	down	correct
TINT.US	ProShares Trust	20250930	32.62	32.817	32.61	32.817	600	32.7749	up	up	correct
TINY.US	ProShares Trust	20250930	50.8	50.8	50.8	50.8	200	50.7447
TIP.US	iShares TIPS Bond ETF	20250930	111.26	111.4	111.18	111.22	2985100	110	down	up	incorrect
TIPX.US	SPDR Bloomberg Barclays 1	20250930	19.28	19.3	19.28	19.29	2842593	19.0385	up	down	incorrect
TIPZ.US	PIMCO ETF Trust	20250930	53.81	53.8195	53.72	53.7303	2472	52.9526	down	down	correct
TIXT.US	TELUS International (Cda) Inc	20250930	4.48	4.49	4.48	4.48	197045	4.48
TLH.US	iShares Trust	20250930	103.15	103.52	102.91	102.99	1540810	100.8366	down	down	correct
TLTD.US	FlexShares Morningstar Developed Markets ex	20250930	88.33	88.7351	88.33	88.7351	2547	87.445	up	up	correct
TLTE.US	FlexShares Morningstar Emerging Markets Factor Tilt Index Fund	20250930	63.01	63.11	62.93	63.11	1600	61.4933	up	up	correct
TMF.US	Direxion Shares ETF Trust	20250930	40.61	41.12	40.01	40.18	6383700	39.6959	down	down	correct
TMV.US	Direxion Daily 20+ Year Treasury Bear 3X Shares	20250930	34.7	35.2	34.28	35.04	1389964	34.9299	up	up	correct
TNA.US	Direxion Shares ETF Trust	20250930	44.76	45.33	43.82	45.24	10021170	45.2128	up	up	correct
TOK.US	iShares MSCI Kokusai ETF	20250930	134.9731	134.9731	134.9731	134.9731	186	134.0286
TOLZ.US	ProShares Trust	20250930	53.83	54.15	53.83	54.1154	11149	53.7509	up	down	incorrect
TOTL.US	SPDR DoubleLine Total Return Tactical ETF	20250930	40.59	40.64	40.56	40.57	238598	39.5063	down	up	incorrect
TOTR.US	T. Rowe Price Exchange	20250930	40.83	40.83	40.78	40.783	4300	39.9102	down	up	incorrect
TPHD.US	Timothy Plan High Dividend Stock ETF	20250930	39.25	39.335	39.05	39.335	16600	39.0485	up	up	correct
TPHE.US	Timothy Plan	20250930	26.015	26.1131	25.92	26.1131	1610	26.1131	up	up	correct
TPIF.US	Timothy Plan International ETF	20250930	33.24	33.39	33.195	33.38	16100	33.0861	up	down	incorrect
TPOR.US	Direxion Daily Transportation Bull 3X Shares	20250930	28.4725	28.4725	27.0476	27.9	21947	27.8744	down	up	incorrect
TPSC.US	Timothy Plan US Small Cap Core ETF	20250930	41.43	41.57	41.205	41.57	15500	41.4214	up	down	incorrect
TPYP.US	Tortoise North American Pipeline Fund	20250930	36.29	36.58	36.19	36.45	21679	36.1078	up	up	correct
TRND.US	Pacer Trendpilot Fund of Funds ETF	20250930	33.62	33.62	33.46	33.595	5100	32.8393	down	down	correct
TSPA.US	T. Rowe Price US Equity Research ETF	20250930	41.78	41.9177	41.61	41.91	177354	41.6512	up	up	correct
TTT.US	ProShares Trust	20250930	67.78	68.4495	67.78	68.4495	611	63.4364	up	up	correct
TWM.US	ProShares UltraShort Russell2000	20250930	34.11	34.56	33.83	33.87	252606	33.4669	down	down	correct
TYD.US	Direxion Daily 7	20250930	25.84	25.91	25.69	25.69	29800	25.4434	down	down	correct
TYO.US	Direxion Daily 7	20250930	13.106	13.17	13.04	13.17	9970	13.1224	up	up	correct
TZA.US	Direxion Daily Small Cap Bear 3X Shares	20250930	8.31	8.48	8.2	8.21	34239191	8.1695	down	up	incorrect
UBOT.US	Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares	20250930	24.73	25.059	24.72	25.02	14006	24.963	up	down	incorrect
UBR.US	ProShares Ultra MSCI Brazil Capped	20250930	24.34	24.34	23.95	24.2882	1552	24.1646	down	up	incorrect
UBT.US	ProShares Trust	20250930	17.4	17.55	17.26	17.27	202453	17.0913	down	up	incorrect
UCC.US	ProShares Trust	20250930	53.54	53.7403	52.99	53.7403	1177	53.5896	up	up	correct
UCIB.US	UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B	20250930	27.174	27.174	27.174	27.174	100	27.174
UCO.US	ProShares Ultra Bloomberg Crude Oil	20250930	22.55	22.77	22.29	22.48	2673900	22.48	down	down	correct
UCON.US	First Trust Exchange	20250930	25.21	25.24	25.15	25.1885	599671	24.6838	down	down	correct
UDN.US	Invesco DB US Dollar Index Bearish Fund	20250930	18.79	18.83	18.7799	18.82	74988	18.2806	up	up	correct
UDOW.US	ProShares Trust	20250930	106.25	107.28	105.06	107.05	3154136	53.3497	up	up	correct
UEVM.US	VictoryShares USAA MSCI Emerging Markets Value Momentum ETF	20250930	55.54	55.54	55.39	55.4974	1367	54.6403	down	down	correct
UGA.US	United States Gasoline Fund LP	20250930	64.15	64.53	63.98	64.49	20000	64.49	up	up	correct
UGE.US	ProShares Ultra Consumer Goods	20250930	17.09	17.2798	17.06	17.244	168005	17.1134	up	up	correct
UGL.US	ProShares Trust II	20250930	45.05	46.09	44.96	46.06	1718353	46.06	up	up	correct
UITB.US	VictoryShares USAA Core Intermediate	20250930	47.51	47.6188	47.5	47.52	145201	46.7188	up	up	correct
UIVM.US	VictoryShares USAA MSCI International Value Momentum ETF	20250930	60.935	61.1352	60.915	61.08	6420	60.6223	up	up	correct
UJB.US	ProShares Ultra High Yield	20250930	78.12	78.23	78.12	78.23	200	77.9281	up	up	correct
ULE.US	ProShares Trust II	20250930	13.24	13.2499	13.17	13.2088	21909	13.2088	down	down	correct
ULST.US	SPDR SSgA Ultra Short Term Bond ETF	20250930	40.69	40.72	40.68	40.69	336362	39.83
ULVM.US	VictoryShares USAA MSCI USA Value Momentum ETF	20250930	90.38	90.5559	90.0192	90.5559	713	89.9384	up	down	incorrect
UMDD.US	ProShares UltraPro MidCap400	20250930	25.6518	25.6518	24.8	25.46	9283	25.3861	down	up	incorrect
UMI.US	USCF Midstream Energy Income Fund	20250930	51.33	51.44	51.09	51.354	10000	49.0884	up	up	correct
UNG.US	United States Natural Gas Fund LP	20250930	13.02	13.11	12.9	13.07	8161700	13.07	up	up	correct
UNL.US	United States 12 Month Natural Gas Fund LP	20250930	7.78	7.8	7.73	7.79	45800	7.79	up	up	correct
UPRO.US	ProShares UltraPro S&P500	20250930	109.94	111.79	109.32	111.49	2917999	111.1727	up	up	correct
UPV.US	ProShares Ultra FTSE Europe	20250930	81.5	82.78	81.5	82.78	3200	81.8712	up	down	incorrect
UPW.US	ProShares Ultra Utilities	20250930	90.26	91.3419	90.26	91.3419	2360	22.745	up	up	correct
URA.US	Global X Funds	20250930	48.68	48.87	47.67	47.67	4393241	45.4981	down	up	incorrect
URE.US	ProShares Ultra Real Estate	20250930	63.8	64.5035	63.63	64.5035	5752	63.9403	up	down	incorrect
URNM.US	North Shore Global Uranium Mining ETF	20250930	59.61	61.01	59.38	60.43	528100	58.4503	up	up	correct
URTH.US	iShares MSCI World ETF	20250930	180.74	181.67	180.47	181.56	180850	180.1027	up	up	correct
URTY.US	ProShares Trust	20250930	52.45	53.09	51.35	53	1257477	52.8218	up	up	correct
USAI.US	Pacer American Energy Independence ETF	20250930	39.75	39.8461	39.67	39.8461	11111	39.0432	up	up	correct
USCI.US	United States Commodity Index Funds Trust	20250930	77.9	78	77.74	77.9	11400	77.9
USD.US	ProShares Ultra Semiconductors	20250930	96.08	99.29	95.7481	99.02	1027726	49.4358	up	up	correct
USDU.US	WisdomTree Trust	20250930	26.4	26.4	26.3401	26.39	78791	25.4119	down	down	correct
USFR.US	WisdomTree Trust	20250930	50.26	50.27	50.26	50.27	3486692	49.4879	up	up	correct
USL.US	United States 12 Month Oil Fund LP	20250930	35.5587	35.6	35.51	35.6	1498	35.6	up	up	correct
USML.US	ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN	20250930	42.978	42.978	42.978	42.978	100	42.978
USO.US	United States Oil Fund LP	20250930	73.87	74.35	73.4	73.75	7709063	73.75	down	down	correct
USRT.US	iShares Core U.S. REIT ETF	20250930	58.33	58.72	58.19	58.72	160838	58.0151	up	down	incorrect
USSG.US	DBX ETF Trust	20250930	60.96	61.345	60.86	61.345	122800	61.1475	up	down	incorrect
UST.US	ProShares Ultra 7	20250930	44.15	44.21	43.94	43.9443	11754	43.3782	down	up	incorrect
USTB.US	VictoryShares USAA Core Short	20250930	50.96	50.99	50.96	50.99	161228	50.0234	up	up	correct
USVM.US	VictoryShares USAA MSCI USA Small Cap Value Momentum ETF	20250930	90.61	90.61	89.85	90.5571	19486	89.7832	down	down	correct
UTES.US	ETFis Series Trust I	20250930	83.63	83.75	82.61	83.44	209619	83.0179	down	down	correct
UTSL.US	Direxion Daily Utilities Bull 3X Shares	20250930	43.81	44.49	43.12	44.03	75084	43.8799	up	up	correct
UUP.US	Invesco DB US Dollar Index Trust	20250930	27.53	27.54	27.4635	27.51	1106837	26.6015	down	down	correct
UWM.US	ProShares Ultra Russell2000	20250930	46.08	46.42	45.41	46.36	382858	46.1777	up	up	correct
UXI.US	ProShares Ultra Industrials	20250930	45.92	46.4759	45.7799	46.4759	608	46.388	up	up	correct
UYG.US	ProShares Ultra Financials	20250930	100.08	100.3428	97.71	99.25	12478	89.7315	down	down	correct
UYM.US	ProShares Ultra Basic Materials	20250930	24.04	24.2405	23.93	24.2177	4027	24.1095	up	up	correct
VALQ.US	American Century ETF Trust	20250930	64.335	64.4634	64.13	64.4634	11434	64.1538	up	up	correct
VAW.US	Vanguard Materials Index Fund ETF Shares	20250930	203.19	204.95	203.19	204.86	31587	204.0553	up	up	correct
VB.US	Vanguard Small	20250930	253.87	254.5548	251.87	254.28	662449	253.3811	up	up	correct
VBK.US	Vanguard Small	20250930	298.28	298.8	294.9545	297.62	163259	297.247	down	down	correct
VBND.US	ETF Series Solutions	20250930	44.3	44.3	44.17	44.26	6754	43.5076	down	down	correct
VBR.US	Vanguard Small	20250930	207.92	208.79	206.7118	208.71	353601	207.6861	up	up	correct
VCAR.US	Simplify Volt RoboCar Disruption and Tech ETF	20250930	29.37	29.77	28.51	29.77	17437	26.4807	up	up	correct
VCLN.US	Virtus Duff & Phelps Clean Energy ETF	20250930	23.72	24.17	23.29	23.825	10800	23.5307	up	up	correct
VCR.US	Vanguard Consumer Discretionary Index Fund ETF Shares	20250930	398.33	398.33	393.16	396.15	26359	395.4092	down	down	correct
VDC.US	Vanguard Consumer Staples Index Fund ETF Shares	20250930	212.96	214.18	212.71	213.73	79727	212.5116	up	up	correct
VDE.US	Vanguard Energy Index Fund ETF Shares	20250930	126.08	126.38	124.91	125.86	670411	124.8119	down	down	correct
VEA.US	Vanguard FTSE Developed Markets Index Fund ETF Shares	20250930	59.64	59.98	59.62	59.92	14228100	58.9231	up	up	correct
VEGA.US	AdvisorShares Trust	20250930	48.586	48.6624	48.4301	48.6624	2947	48.0185	up	down	incorrect
VEGI.US	iShares MSCI Global Agriculture Producers ETF	20250930	39.39	39.39	39.154	39.2331	2463	38.7428	down	up	incorrect
VEGN.US	US Vegan Climate ETF	20250930	59.43	59.47	59.43	59.462	1300	59.2548	up	down	incorrect
VEU.US	Vanguard FTSE All	20250930	71.13	71.4499	71.07	71.37	2322906	70.1495	up	up	correct
VFH.US	Vanguard Financials Index Fund ETF Shares	20250930	131.76	132.28	130.1	131.24	1028392	130.5774	down	down	correct
VGK.US	Vanguard FTSE Europe Index Fund ETF Shares	20250930	79.31	79.89	79.27	79.8	2810654	79.0527	up	up	correct
VGT.US	Vanguard World Fund	20250930	743.08	747.08	740.8	746.63	444134	745.8731	up	up	correct
VHT.US	Vanguard Health Care Index Fund ETF Shares	20250930	253.68	260.01	253.68	259.6	335388	258.0977	up	down	incorrect
VIDI.US	ETF Series Solutions	20250930	32.01	32.09	31.98	32.09	3858	31.4471	up	down	incorrect
VIG.US	Vanguard Specialized Funds	20250930	214.42	215.94	214.22	215.79	1113635	214.9255	up	up	correct
VIOG.US	Vanguard S&P Small	20250930	121.32	121.76	120.59	121.76	10300	121.3921	up	up	correct
VIOO.US	Vanguard Admiral Funds	20250930	110.08	110.57	109.45	110.47	74844	109.0133	up	up	correct
VIOV.US	Vanguard S&P Small	20250930	94.75	95.22	94.1403	95.22	42615	94.7032	up	down	incorrect
VIS.US	Vanguard Industrials Index Fund ETF Shares	20250930	293.08	296.37	293.08	296.29	59750	295.4878	up	down	incorrect
VLU.US	SPDR S&P 1500 Value Tilt ETF	20250930	203.5401	204.1213	202.753	204.1213	4129	203.1697	up	up	correct
VNLA.US	Janus Henderson Short Duration Income ETF	20250930	49.29	49.32	49.285	49.29	521576	48.1371
VNQ.US	Vanguard Specialized Funds	20250930	91.075	91.49	90.785	91.42	3002844	90.5939	up	up	correct
VNSE.US	Natixis ETF Trust II	20250930	38.448	38.448	38.448	38.448	0	38.3686
VO.US	Vanguard Mid	20250930	292.95	293.93	291.3248	293.74	795226	292.5889	up	up	correct
VOE.US	Vanguard Mid	20250930	173.82	174.63	173.16	174.58	349730	173.6698	up	up	correct
VOO.US	Vanguard S&P 500 ETF	20250930	609.43	612.86	608.27	612.38	6515666	610.6518	up	up	correct
VOOG.US	Vanguard S&P 500 Growth Index Fund ETF Shares	20250930	433.35	435.6245	431.805	435.46	173096	434.8886	up	up	correct
VOOV.US	Vanguard Admiral Funds	20250930	198.61	199.53	198.215	199.47	57979	198.5523	up	down	incorrect
VOT.US	Vanguard Mid	20250930	292.84	293.96	291.24	293.79	197858	293.2928	up	down	incorrect
VOX.US	Vanguard Communication Services Index Fund ETF Shares	20250930	188.2	188.2	186.6	187.73	379097	187.1201	down	down	correct
VPC.US	ETFis Series Trust I	20250930	18.85	19.04	18.85	18.91	26700	17.9257	up	up	correct
VPL.US	Vanguard FTSE Pacific Index Fund ETF Shares	20250930	87.82	87.95	87.58	87.84	617542	85.5053	up	down	incorrect
VPU.US	Vanguard Utilities Index Fund ETF Shares	20250930	188.93	189.925	188	189.41	105681	188.0287	up	up	correct
VRAI.US	Virtus Real Asset Income ETF	20250930	23.9	23.995	23.85	23.995	400	23.5939	up	up	correct
VRP.US	Invesco Variable Rate Preferred ETF	20250930	24.72	24.8264	24.6745	24.7	285439	23.8987	down	down	correct
VSLU.US	ETF Opportunities Trust	20250930	42.37	42.7	42.32	42.692	26500	42.4945	up	up	correct
VSS.US	Vanguard FTSE All	20250930	142.35	142.74	142.26	142.55	167850	139.2305	up	up	correct
VT.US	Vanguard Total World Stock Index Fund ETF Shares	20250930	137.24	137.92	137.015	137.8	2948930	136.706	up	up	correct
VTEB.US	Vanguard Tax	20250930	50.04	50.12	50.0299	50.07	4486130	49.2296	up	up	correct
VTI.US	Vanguard Index Funds	20250930	326.9	328.36	325.88	328.17	4210946	327.242	up	up	correct
VTV.US	Vanguard Value Index Fund ETF Shares	20250930	185.65	186.599	185.12	186.49	4248610	185.5288	up	up	correct
VUG.US	Vanguard Growth Index Fund ETF Shares	20250930	477.75	480.07	475.91	479.61	1897300	479.1202	up	up	correct
VUSE.US	Vident Core U.S. Equity Fund	20250930	66.2136	66.4246	66.04	66.4246	3346	66.3753	up	up	correct
VV.US	Vanguard Large	20250930	306.47	308.13	305.879	307.86	266783	307.0205	up	up	correct
VWO.US	Vanguard FTSE Emerging Markets Index Fund ETF Shares	20250930	54.13	54.25	54.05	54.18	15944260	53.1354	up	up	correct
VXF.US	Vanguard Extended Market Index Fund ETF Shares	20250930	209.71	210	207.4	209.34	569662	208.695	down	down	correct
VYM.US	Vanguard High Dividend Yield Index Fund ETF Shares	20250930	140.39	141.0738	139.88	140.95	1164002	140.0218	up	up	correct
WANT.US	Direxion Daily Cnsmr Discret Bull 3XShrs	20250930	53.2	53.33	52.129	53.3	7200	53.2853	up	up	correct
WBIF.US	Absolute Shares Trust	20250930	30.91	31.094	30.91	31.094	200	31.094	up	up	correct
WBIG.US	WBI BullBear Yield 3000 ETF	20250930	23.1	23.1189	22.97	23.1189	1299	23.0273	up	up	correct
WBIL.US	WBI BullBear Quality 3000 ETF	20250930	34.37	34.37	34.19	34.3428	299	34.3262	down	down	correct
WBIY.US	WBI Power Factor High Dividend ETF	20250930	30.68	30.8419	30.53	30.8419	5813	30.5609	up	up	correct
WDIV.US	SPDR Index Shares Funds	20250930	72.38	72.6996	72.355	72.6953	8122	71.9586	up	up	correct
WEAT.US	Teucrium Wheat	20250930	4.18	4.18	4.11	4.11	187072	20.55	down	up	incorrect
WEBL.US	Direxion Daily Dow Jones Internet Bull 3X Shares	20250930	33.67	33.67	31.66	32.3	224000	32.3	down	up	incorrect
WEBS.US	Direxion Daily Dow Jones Internet Bear 3X Shares	20250930	17.83	18.71	17.83	18.41	42900	18.2518	up	up	correct
WFH.US	Direxion Work From Home ETF	20250930	71.14	71.238	70.865	71.238	900	71.238	up	up	correct
WIP.US	SPDR FTSE International Government Inflation	20250930	39.26	39.3599	39.21	39.21	7644	38.3895	down	down	correct
WOMN.US	Impact Shares YWCA Women's Empowerment ETF	20250930	40.7	40.76	40.57	40.6571	1559	40.6406	down	down	correct
WTMF.US	WisdomTree Managed Futures Strategy Fund	20250930	37.74	37.93	37.74	37.8851	17131	36.7612	up	up	correct
WWJD.US	Inspire International ESG ETF	20250930	35.14	35.28	35.115	35.265	30108	34.9867	up	up	correct
XAR.US	SPDR S&P Aerospace & Defense ETF	20250930	230.4	235.26	230.4	234.96	237341	234.847	up	up	correct
XBI.US	SPDR S&P Biotech ETF	20250930	99.42	100.53	98.87	100.2	12913930	99.8696	up	up	correct
XCEM.US	Columbia EM Core ex	20250930	36.31	36.44	36.296	36.33	350000	35.1225	up	up	correct
XCLR.US	Global X S&P 500® Collar 95	20250930	29.87	29.915	29.87	29.915	300	26.5602	up	up	correct
XDIV.US	Metaurus Equity Component Trust	20250930	26.87	26.964	26.8	26.964	14700	26.964	up	up	correct
XES.US	SPDR S&P Oil & Gas Equipment & Services ETF	20250930	72.48	72.72	71.14	72.35	566828	72.073	down	down	correct
XHB.US	SPDR S&P Homebuilders ETF	20250930	110.48	111.14	109.48	110.8	1902342	110.6102	up	down	incorrect
XHE.US	SPDR Series Trust	20250930	77.84	78.76	77.8	78.76	7400	78.7405	up	down	incorrect
XHS.US	SPDR Series Trust	20250930	101.08	101.56	100.83	101.56	600	101.4494	up	down	incorrect
XITK.US	SPDR Series Trust	20250930	192.86	192.86	189.54	190.42	1300	190.42	down	up	incorrect
XLB.US	Materials Select Sector SPDR Fund	20250930	88.98	89.685	88.81	89.62	9408464	44.58	up	up	correct
XLC.US	Communication Services Select Sector SPDR Fund	20250930	118.44	118.7	117.905	118.37	5740500	117.988	down	down	correct
XLE.US	The Select Sector SPDR Trust	20250930	89.51	89.695	88.64	89.34	47544762	44.2924	down	up	incorrect
XLF.US	Financial Select Sector SPDR Fund	20250930	54.06	54.24	53.42	53.87	32442200	53.6824	down	down	correct
XLG.US	Invesco S&P 500 Top 50 ETF	20250930	57.23	57.56	57.02	57.52	3546900	57.4259	up	up	correct
XLI.US	Industrial Select Sector SPDR Fund	20250930	152.87	154.38	152.84	154.23	8211339	153.7036	up	up	correct
XLK.US	Technology Select Sector SPDR Fund	20250930	280.33	282.14	279.74	281.86	18215140	140.7166	up	up	correct
XLP.US	Consumer Staples Select Sector SPDR Fund	20250930	78.01	78.54	77.95	78.37	12306100	77.7463	up	up	correct
XLRE.US	The Real Estate Select Sector SPDR Fund	20250930	42.02	42.16	41.81	42.13	3940800	41.6744	up	up	correct
XLSR.US	SPDR SSGA U.S. Sector Rotation ETF	20250930	59.15	59.63	59.04	59.61	35700	59.5325	up	up	correct
XLU.US	The Select Sector SPDR Trust	20250930	87.165	87.545	86.585	87.21	21959960	43.2807	up	up	correct
XLV.US	Health Care Select Sector SPDR Fund	20250930	135.76	139.495	135.67	139.17	19313480	138.5799	up	up	correct
XLY.US	The Select Sector SPDR Trust	20250930	240.53	240.75	237.76	239.64	12981916	119.583	down	down	correct
XME.US	SPDR Series Trust	20250930	92.4	93.43	91.96	93.19	2016806	93.0757	up	up	correct
XMHQ.US	Invesco S&P MidCap Quality ETF	20250930	105.19	105.5	104.5	104.96	172100	104.7665	down	down	correct
XMLV.US	Invesco S&P MidCap Low Volatility ETF	20250930	63.15	63.64	63.15	63.56	28622	63.1289	up	up	correct
XMMO.US	Invesco S&P MidCap Momentum ETF	20250930	134.86	135.52	134.24	135.23	213900	135.0062	up	up	correct
XMVM.US	Invesco S&P MidCap Value with Momentum ETF	20250930	61.84	62.07	61.1	61.63	16600	61.3634	down	down	correct
XNTK.US	SPDR NYSE Technology ETF	20250930	272.01	272.68	270.3532	272.23	74635	272.0809	up	up	correct
XOP.US	SPDR S&P Oil & Gas Exploration & Production ETF	20250930	131.96	132.96	130.92	132.2	5936396	131.2419	up	up	correct
XOUT.US	GraniteShares XOUT U.S. Large Cap ETF	20250930	65.4	65.4	65.4	65.4	0	65.4
XPH.US	SPDR Series Trust	20250930	47.5	48.14	47.5	47.94	41766	47.8436	up	up	correct
XPND.US	First Trust Exchange	20250930	36.25	36.289	36.1	36.289	2100	36.2765	up	up	correct
XPP.US	ProShares Ultra FTSE China 50	20250930	30.818	30.818	30.35	30.5883	4670	30.3869	down	down	correct
XRLV.US	Invesco S&P 500 ex	20250930	55.15	55.6006	55.15	55.6006	1026	55.104	up	up	correct
XRMI.US	Global X S&P 500® Risk Managed Income ETF	20250930	17.656	17.7	17.631	17.68	4500	16.8052	up	up	correct
XRT.US	SPDR S&P Retail ETF	20250930	86.79	86.79	85.37	86.18	4121521	86.0096	down	down	correct
XSD.US	SPDR Series Trust	20250930	316.06	319.4892	314.23	319.12	71274	318.9191	up	down	incorrect
XSLV.US	Invesco S&P SmallCap Low Volatility ETF	20250930	46.267	46.33	46.04	46.31	15969	46.0057	up	down	incorrect
XSMO.US	Invesco S&P SmallCap Momentum ETF	20250930	73.43	73.68	72.9	73.57	165700	73.4615	up	up	correct
XSOE.US	WisdomTree Emerging Markets ex	20250930	37.93	38.05	37.78	37.94	489604	37.7147	up	up	correct
XSVM.US	Invesco S&P SmallCap Value with Momentum ETF	20250930	56.22	56.55	55.87	56.46	91400	56.218	up	down	incorrect
XSW.US	SPDR S&P Software & Services ETF	20250930	200.49	200.49	196.9	197.76	4500	197.76	down	up	incorrect
XTL.US	SPDR Series Trust	20250930	139	139.92	138.57	139.92	4900	139.8246	up	up	correct
XTN.US	SPDR S&P Transportation ETF	20250930	84.18	84.18	82.96	83.85	7600	83.6564	down	down	correct
XVOL.US	Acruence Active Hedge U.S. Equity ETF	20250930	23.445	23.445	23.445	23.445	100	22.9995
XYLD.US	Global X Funds	20250930	39.19	39.28	39.16	39.26	875700	37.5233	up	up	correct
XYLG.US	Global X S&P 500® Covered Call & Growth ETF	20250930	28.76	28.8	28.67	28.8	9200	26.0396	up	up	correct
YANG.US	Direxion Shares ETF Trust	20250930	21.17	21.67	21.07	21.49	1416229	21.2415	up	up	correct
YCL.US	ProShares Ultra Yen	20250930	21.7	21.8	21.69	21.76	25300	21.76	up	up	correct
YCS.US	ProShares UltraShort Yen	20250930	44.54	45	44.37	44.58	217100	44.58	up	up	correct
YINN.US	Direxion Daily FTSE China Bull 3X Shares	20250930	55.09	55.34	53.87	54.29	1633130	54.1582	down	up	incorrect
YLD.US	Principal Exchange	20250930	19.37	19.45	19.37	19.4492	93169	18.7392	up	down	incorrect
YOLO.US	AdvisorShares Trust	20250930	3.76	3.76	3.46	3.53	345200	3.53	down	up	incorrect
YXI.US	ProShares Short FTSE China 50	20250930	9.63	9.63	9.5999	9.5999	5470	19.0587	down	down	correct
YYY.US	Amplify ETF Trust	20250930	11.75	11.81	11.73	11.81	353449	11.2195	up	down	incorrect
ZHDG.US	ZEGA Buy and Hedge ETF	20250930	22.54	22.728	22.54	22.728	500	22.1585	up	down	incorrect
ZIG.US	ETF Series Solutions	20250930	37.7	37.7	37.41	37.668	1800	36.9706	down	up	incorrect
ZROZ.US	PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange	20250930	68.54	68.9893	67.8184	67.96	246791	66.3217	down	down	correct
ZSL.US	ProShares Trust II	20250930	15.78	15.82	15.29	15.37	90550	153.7	down	down	correct
ZZZ.US	TEST TICKER FOR UTP	20250930	30.6	30.8387	30.6	30.8387	900	30.816	up	up	correct