CollectAI

close-nyse_etfs

2025/10/22

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAA.US	Listed Funds Trust	20251022	24.99	25.08	24.99	25.015	6800	24.5213	up	down	incorrect
AAAU.US	Goldman Sachs Physical Gold ETF	20251022	40	40.6	39.59	40.49	9223200	40.49	up	up	correct
ABEQ.US	Absolute Core Strategy ETF	20251022	35.06	35.14	35.019	35.09	11000	34.8721	up	up	correct
ACES.US	ALPS Clean Energy ETF	20251022	34.75	34.75	33.55	34.26	10849	34.1634	down	down	correct
ACSG.US	Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF	20251022	41.49	41.49	39.87	40.285	2400	40.285	down	down	correct
ACTV.US	Two Roads Shared Trust	20251022	33.5601	33.5741	33.51	33.5741	544	33.1498	up	up	correct
ACVF.US	ETF Opportunities Trust	20251022	49.64	49.64	49.09	49.27	7300	49.2009	down	down	correct
ADIV.US	SmartETFs Asia Pacific Dividend Builder ETF	20251022	18.2	18.225	18.1	18.12	6300	17.9704	down	down	correct
AFK.US	VanEck Vectors Africa Index ETF	20251022	24.13	24.1952	23.31	23.78	131725	23.5358	down	down	correct
AFLG.US	First Trust Active Factor Large Cap ETF	20251022	38.84	38.859	38.42	38.61	34300	38.4355	down	down	correct
AFMC.US	First Trust Active Factor Mid Cap ETF	20251022	33.83	33.83	33.4	33.562	6900	33.4137	down	down	correct
AFSM.US	First Trust Active Factor Small Cap ETF	20251022	32.282	32.282	31.81	32.065	15500	32.0063	down	down	correct
AGG.US	iShares Core U.S. Aggregate Bond ETF	20251022	101.16	101.24	101.0944	101.22	13263180	99.5927	up	up	correct
AGGY.US	WisdomTree Trust	20251022	44.73	44.7899	44.71	44.783	46821	43.9736	up	up	correct
AGOX.US	Adaptive Growth Opportunities ETF	20251022	30.743	30.788	30.28	30.54	35300	29.5794	down	down	correct
AGQ.US	ProShares Trust II	20251022	78.27	80.04	77.02	79.51	3403300	79.51	up	up	correct
AGZ.US	iShares Agency Bond ETF	20251022	110.85	111	110.67	110.9261	13598	109.261	up	up	correct
AHYB.US	American Century ETF Trust	20251022	46.76	46.855	46.7	46.7	1700	45.531	down	down	correct
AIEQ.US	AI Powered Equity ETF	20251022	45.54	45.54	45.07	45.3202	4112	45.1281	down	down	correct
ALTL.US	Pacer Funds Trust	20251022	43.71	43.717	42.62	43.082	7222	42.7349	down	down	correct
AMAX.US	Starboard Investment Trust	20251022	8.24	8.3	8.21	8.3	12000	7.936	up	up	correct
AMLP.US	ALPS ETF Trust	20251022	46.43	46.77	45.97	46.61	1572165	44.7258	up	up	correct
AMOM.US	QRAFT AI	20251022	48.53	48.53	47.53	48.104	3000	48.104	down	down	correct
AMUB.US	UBS ETRACS Alerian MLP Index ETN Series B	20251022	18.4241	18.4241	18.4241	18.4241	27	17.8589
AMZA.US	InfraCap MLP ETF	20251022	39	39.7	38.73	39.534	21987	38.6277	up	up	correct
ANEW.US	ProShares Trust	20251022	51.36	51.6	51.36	51.6	600	51.4984	up	up	correct
AOA.US	iShares Trust	20251022	88.78	88.8899	87.9	88.3	66971	87.4651	down	down	correct
AOK.US	iShares Core Conservative Allocation ETF	20251022	40.52	40.52	40.345	40.44	119432	39.8023	down	down	correct
AOM.US	iShares Core Moderate Allocation ETF	20251022	47.86	47.86	47.56	47.73	129865	47.2026	down	down	correct
AOR.US	iShares Trust	20251022	64.81	64.81	64.33	64.59	155495	63.9324	down	down	correct
ARB.US	AltShares Trust	20251022	28.95	29.1	28.95	28.956	6700	28.8309	up	up	correct
ARGT.US	Global X Funds	20251022	70.48	71.17	69.6	70.58	318092	70.0444	up	up	correct
ARKF.US	ARK ETF Trust	20251022	55.43	55.43	53.46	54.4	383500	54.3525	down	down	correct
ARKK.US	ARK ETF Trust	20251022	88.26	88.285	83.57	85.35	16202940	85.35	down	down	correct
ARKW.US	ARK Next Generation Internet ETF	20251022	172.27	172.27	165.11	168.46	217491	165.8952	down	down	correct
ASEA.US	Global X Funds	20251022	17.4	17.49	17.35	17.36	9281	17.0171	down	down	correct
ASHR.US	DBX ETF Trust	20251022	32.47	32.5601	32.31	32.48	6099342	31.7333	up	up	correct
ASHS.US	Xtrackers Harvest CSI 500 China	20251022	36.05	36.16	35.97	36.04	24400	36.04	down	down	correct
ATFV.US	Alger 35 ETF	20251022	34.6	34.67	33.75	34.22	54400	34.1475	down	down	correct
AUSF.US	Global X Funds	20251022	45.94	46.105	45.48	45.88	36771	45.1724	down	down	correct
AVDE.US	American Century ETF Trust	20251022	79.01	79.25	78.73	79.07	716800	78.1664	up	up	correct
AVDV.US	American Century ETF Trust	20251022	88.32	88.86	88.23	88.67	1812700	87.3264	up	up	correct
AVEM.US	American Century ETF Trust	20251022	76.44	76.71	75.77	76.25	748700	75.0891	down	down	correct
AVES.US	Avantis® Emerging Markets Value ETF	20251022	57.91	58.084	57.567	57.84	38500	56.7455	down	down	correct
AVIG.US	Avantis Core Fixed Income ETF	20251022	42.39	42.435	42.365	42.42	121400	41.6588	up	up	correct
AVIV.US	Avantis International Large Cap	20251022	67.5	67.77	67.33	67.73	45038	66.7589	up	up	correct
AVLV.US	American Century ETF Trust	20251022	72.39	72.52	71.57	72.02	525100	71.7531	down	down	correct
AVMU.US	Avantis Core Municipal Fixed Income ETF	20251022	46.15	46.25	46.15	46.17	9400	45.4939	up	up	correct
AVRE.US	AVRE	20251022	44.98	45.16	44.97	45.12	46400	44.5559	up	up	correct
AVSF.US	American Century ETF Trust	20251022	47.29	47.33	47.28	47.31	46800	46.4615	up	up	correct
AVUS.US	American Century ETF Trust	20251022	109.18	109.21	107.75	108.4	273400	108.0856	down	down	correct
AVUV.US	American Century ETF Trust	20251022	98.69	99.13	97.31	98.18	912100	97.8239	down	down	correct
AWAY.US	ETFMG Travel Tech ETF	20251022	21.53	21.75	21.03	21.66	6000	21.66	up	up	correct
BAB.US	Invesco Exchange	20251022	27.61	27.68	27.54	27.68	85668	27.3175	up	up	correct
BAR.US	GraniteShares Gold Trust	20251022	39.93	40.54	39.53	40.44	3525100	40.44	up	up	correct
BATT.US	Amplify ETF Trust	20251022	13.01	13.0797	12.7	12.83	78450	12.5977	down	down	correct
BBC.US	Virtus LifeSci Biotech Clinical Trials ETF	20251022	30.91	31.015	29.8	30.1421	38608	29.6419	down	down	correct
BBMC.US	JPMorgan BetaBuilders U.S. Mid Cap Equity ETF	20251022	105.16	105.16	103.32	103.8389	3575	103.3741	down	down	correct
BBP.US	ETFis Series Trust I	20251022	73.74	73.74	71.71	72.036	1100	72.036	down	down	correct
BBSC.US	JPMorgan BetaBuilders U.S. Small Cap Equity ETF	20251022	75.19	75.19	74.05	74.3857	2746	74.0852	down	down	correct
BCD.US	Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K	20251022	34.93	35.03	34.7716	34.96	25943	29.8558	up	up	correct
BCI.US	Aberdeen Standard Bloomberg All Commodity Strategy K	20251022	21.86	21.97	21.79	21.93	968100	18.845	up	up	correct
BCIM.US	abrdn ETFs	20251022	22.23	22.26	22.16	22.23	54434	21.4224
BDCX.US	ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN	20251022	26.78	26.78	23.56	23.5923	3937	22.86	down	down	correct
BDCZ.US	UBS ETRACS Wells Fargo Business Development Company Index ETN	20251022	16.34	16.4064	16.34	16.4052	3316	16.0893	up	up	correct
BDRY.US	ETF Managers Group Commodity Trust I	20251022	8.36	8.36	8.0311	8.23	44518	8.23	down	down	correct
BEDZ.US	AdvisorShares Hotel ETF	20251022	33.57	33.57	33.434	33.434	200	32.6932	down	down	correct
BERZ.US	MicroSectors™ Solactive FANG & Innovation	20251022	3.12	3.39	3.095	3.27	86490	65.4	up	up	correct
BETZ.US	Roundhill Sports Betting & iGaming ETF	20251022	22.36	22.567	22.33	22.45	6200	21.4732	up	up	correct
BFOR.US	Barron's 400 ETF	20251022	80.88	80.88	80.1394	80.172	2375	79.6977	down	down	correct
BIBL.US	Northern Lights Fund Trust IV	20251022	45.2	45.2	44.54	44.67	31761	44.575	down	down	correct
BIGY.US	ETF Series Solutions	20251022	52.7	52.8	52.288	52.511	10400	49.9268	down	down	correct
BIL.US	SPDR Bloomberg Barclays 1	20251022	91.66	91.66	91.65	91.66	13191400	90.2026
BILS.US	SPDR Series Trust	20251022	99.43	99.43	99.42	99.43	450800	97.8971
BITO.US	ProShares Bitcoin Strategy ETF	20251022	17.82	17.98	17.7	17.76	27321700	15.0538	down	down	correct
BITQ.US	Exchange Traded Concepts Trust	20251022	27.34	27.785	25.062	25.94	242700	25.94	down	down	correct
BIV.US	Vanguard Intermediate	20251022	78.8	78.86	78.73	78.84	2081660	77.5063	up	up	correct
BIZD.US	VanEck Vectors BDC Income ETF	20251022	14.25	14.26	14.14	14.18	3597816	13.7874	down	down	correct
BKAG.US	BNY Mellon Core Bond ETF	20251022	42.99	43.01	42.935	42.995	65700	42.2719	up	up	correct
BKEM.US	BNY Mellon ETF Trust	20251022	74.155	74.155	73.715	73.939	1800	73.7445	down	down	correct
BKF.US	iShares MSCI BRIC ETF	20251022	44.96	45.15	44.85	44.92	4095	44.426	down	down	correct
BKHY.US	BNY Mellon High Yield Beta ETF	20251022	48.39	48.48	48.338	48.36	27900	46.9566	down	down	correct
BKIE.US	BNY Mellon International Equity ETF	20251022	89.72	89.895	89.29	89.77	18800	88.776	up	up	correct
BKLC.US	BNY Mellon US Large Cap Core Equity ETF	20251022	129.12	129.12	127.4	128.21	231123	127.8314	down	down	correct
BKLN.US	Invesco Exchange	20251022	20.79	20.81	20.7701	20.8	15326460	20.3749	up	up	correct
BKMC.US	BNY Mellon US Mid Cap Core Equity ETF	20251022	108.68	108.68	107.06	107.5961	12443	107.1478	down	down	correct
BKSE.US	BNY Mellon ETF Trust	20251022	111.156	111.156	109.44	109.953	1900	109.5291	down	down	correct
BKUI.US	BNY Mellon ETF Trust	20251022	49.92	49.93	49.92	49.925	7100	49.0503	up	up	correct
BLES.US	Northern Lights Fund Trust IV	20251022	42.94	43	42.68	42.7564	8729	42.5397	down	down	correct
BLOK.US	Amplify Transformational Data Sharing ETF	20251022	68.95	69.29	65.4501	66.71	717634	66.2459	down	down	correct
BLV.US	Vanguard Long	20251022	72.41	72.49	72.2699	72.49	732648	71.1181	up	up	correct
BMED.US	BlackRock Future Health ETF	20251022	28.34	28.34	28.217	28.217	2300	28.217	down	down	correct
BNDC.US	FlexShares Core Select Bond Fund	20251022	22.6905	22.73	22.6905	22.72	1658	22.3163	up	up	correct
BNDD.US	BNDD	20251022	101.8	101.817	101.8	101.817	200	100.3	up	up	correct
BNKD.US	MicroSectors U.S. Big Banks Index	20251022	14.89	14.92	14.847	14.847	320	74.235	down	down	correct
BNKU.US	MicroSectors U.S. Big Banks Index 3X Leveraged ETNs	20251022	25.6	25.6	24.28	24.92	50700	24.92	down	down	correct
BNO.US	United States Brent Oil Fund LP	20251022	28.36	28.99	28.31	28.8	733960	28.8	up	up	correct
BOAT.US	SonicShares Global Shipping ETF	20251022	30.9	30.9	30.195	30.446	2100	29.6517	down	down	correct
BOIL.US	ProShares Ultra Bloomberg Natural Gas	20251022	30.22	30.4	29.34	29.69	6321200	29.69	down	down	correct
BOND.US	PIMCO Active Bond Exchange	20251022	94.39	94.45	94.2801	94.41	338630	92.4072	up	up	correct
BOUT.US	Innovator ETFs Trust	20251022	37.36	37.36	37.15	37.15	1701	37.0243	down	down	correct
BRF.US	VanEck Vectors ETF Trust	20251022	15.74	15.74	15.6115	15.71	1995	14.8599	down	down	correct
BRZU.US	Direxion Daily MSCI Brazil Bull 2X Shares	20251022	69.09	69.3	68.01	68.8756	23751	67.8887	down	down	correct
BSV.US	Vanguard Short	20251022	79.16	79.19	79.13	79.18	2615360	77.8967	up	up	correct
BTAL.US	AGFiQ U.S. Market Neutral Anti	20251022	15.48	15.845	15.42	15.7	378421	15.3145	up	up	correct
BUL.US	Pacer US Cash Cows Growth ETF	20251022	53.43	53.58	52.923	53.098	16100	53.0116	down	up	incorrect
BULZ.US	MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs	20251022	280	282.35	254.19	267.24	2496000	26.724	down	up	incorrect
BUZZ.US	VanEck Vectors ETF Trust	20251022	36.7	36.75	34.81	35.71	286900	35.71	down	up	incorrect
BWX.US	SPDR Bloomberg Barclays International Treasury Bond ETF	20251022	22.91	22.94	22.88	22.91	203066	22.6949
BWZ.US	SPDR Bloomberg Barclays Short Term International Treasury Bond ETF	20251022	27.39	27.5287	27.34	27.47	300965	27.2442	up	down	incorrect
BYLD.US	iShares Yield Optimized Bond ETF	20251022	23.01	23.04	22.9701	23.01	43343	22.5078
BZQ.US	ProShares Trust	20251022	9.61	9.61	9.48	9.53	3035	18.7061	down	down	correct
CANE.US	Teucrium Sugar	20251022	9.7	9.71	9.6	9.64	89700	9.64	down	down	correct
CAPE.US	Barclays ETN+ Shiller Capet ETN	20251022	32.22	32.5	32.22	32.3728	21534	32.2249	up	up	correct
CBON.US	VanEck Vectors ChinaAMC China Bond ETF	20251022	22.3672	22.3672	22.36	22.36	312	22.2124	down	down	correct
CBSE.US	Listed Funds Trust	20251022	41.21	41.21	39.83	40.329	4400	40.1913	down	down	correct
CCOR.US	Core Alternative ETF	20251022	26.2496	26.27	26.1892	26.1892	3530	26.1296	down	down	correct
CEF.US	Sprott Physical Gold and Silver Trust	20251022	37.53	38	37.18	37.83	1814000	37.83	up	up	correct
CEFD.US	ETRACS Monthly Pay 1.5X Leveraged Closed	20251022	19.375	19.375	19.16	19.258	900	18.3731	down	down	correct
CEW.US	WisdomTree Emerging Currency Strategy Fund	20251022	18.965	18.965	18.935	18.936	3101	18.4798	down	down	correct
CGW.US	Invesco Exchange	20251022	65.57	65.84	65.25	65.25	36700	64.232	down	down	correct
CHAU.US	Direxion Daily CSI 300 China A Share Bull 2X Shares	20251022	19.97	20.06	19.77	19.94	191623	19.7929	down	down	correct
CHGX.US	ETF Series Solutions	20251022	27.72	27.72	27.43	27.5494	4220	27.6932	down	down	correct
CHIQ.US	Global X MSCI China Consumer Disc ETF	20251022	23.09	23.16	22.89	23.02	5300	22.818	down	down	correct
CLSM.US	Cabana Target Leading Sector Moderate ETF	20251022	186.56	186.56	185.2	186.2736	16048	23.0785	down	down	correct
CMBS.US	iShares Trust	20251022	49.26	49.43	49.26	49.33	319901	48.603	up	up	correct
CMDY.US	iShares Bloomberg Roll Select Broad Commodity ETF	20251022	53.27	53.569	53.13	53.5243	29723	47.3565	up	up	correct
CMF.US	iShares Trust	20251022	57.63	57.64	57.58	57.6	317282	56.9061	down	down	correct
CNBS.US	Amplify ETF Trust	20251022	28.63	28.63	26.66	27.61	28700	27.61	down	down	correct
CNRG.US	SPDR Kensho Clean Power ETF	20251022	94.68	94.83	89.66	91.96	15100	91.2663	down	down	correct
CNXT.US	VanEck Vectors ChinaAMC SME	20251022	40.98	41.08	40.68	40.9316	39779	40.8572	down	down	correct
COM.US	Direxion Shares ETF Trust	20251022	28.93	29.07	28.8518	29.02	27213	28.9066	up	up	correct
COMB.US	GraniteShares Bloomberg Commodity Broad Strategy No K	20251022	22.1	22.19	22.03	22.184	18049	20.3916	up	up	correct
COPX.US	Global X Copper Miners ETF	20251022	59.3	59.67	58.36	59.04	1639164	57.6874	down	down	correct
CORN.US	Teucrium Commodity Trust	20251022	17.49	17.54	17.44	17.53	71700	17.53	up	up	correct
CORP.US	PIMCO Investment Grade Corporate Bond Index Exchange	20251022	99.39	99.535	99.316	99.52	39911	97.5788	up	up	correct
CPER.US	United States Copper Index Fund LP	20251022	30.87	31	30.67	30.97	321900	30.97	up	down	incorrect
CQQQ.US	Invesco China Technology ETF	20251022	54.63	55.08	54.13	54.62	466600	53.44	down	up	incorrect
CRAK.US	VanEck Vectors ETF Trust	20251022	37.4496	37.79	37.2601	37.6563	16401	36.9115	up	down	incorrect
CRBN.US	iShares Trust	20251022	229.14	229.23	227.44	227.98	3632	224.6556	down	up	incorrect
CRPT.US	First Trust SkyBridge Crypto Industry and Digital Economy ETF	20251022	21.5	21.5	20.26	20.71	58500	20.5765	down	up	incorrect
CSD.US	Invesco S&P Spin	20251022	95.22	95.22	94.5727	94.5727	390	94.4249	down	up	incorrect
CTEX.US	ProShares S&P Kensho Cleantech ETF	20251022	35.6	35.6	32.96	34.162	4200	33.5584	down	up	incorrect
CURE.US	Direxion Shares ETF Trust	20251022	95.56	96.72	94.6	95.42	121398	95.1746	down	down	correct
CUT.US	Invesco MSCI Global Timber ETF	20251022	29.03	29.1	28.94	28.9446	17040	28.2357	down	down	correct
CVY.US	Invesco Zacks Multi	20251022	26.345	26.3894	26.275	26.3583	2414	26.0851	up	up	correct
CWB.US	SPDR Bloomberg Barclays Convertible Securities ETF	20251022	92.36	92.36	90	90.84	459464	90.19	down	down	correct
CWEB.US	Direxion Shares ETF Trust	20251022	50.35	51.4149	49.15	50.1	186699	48.7727	down	down	correct
CWI.US	SPDR MSCI ACWI ex	20251022	35.4	35.46	35.15	35.34	593201	34.7125	down	down	correct
CWS.US	AdvisorShares Focused Equity ETF	20251022	68.94	69.19	68.69	68.7207	6386	68.5138	down	down	correct
CZA.US	Invesco Zacks Mid	20251022	109.24	110.06	109.24	109.544	1899	107.8714	up	up	correct
DAT.US	ProShares Big Data Refiners ETF	20251022	48.33	48.355	47.496	47.618	1900	47.618	down	down	correct
DBA.US	Invesco DB Multi	20251022	26.99	27.04	26.9	26.96	216895	26.0215	down	down	correct
DBAW.US	Xtrackers MSCI All World ex U.S. Hedged Equity ETF	20251022	40.43	40.52	40.24	40.37	17693	39.5996	down	down	correct
DBB.US	Invesco DB Multi	20251022	21.24	21.4	21.22	21.35	48351	20.7842	up	up	correct
DBC.US	Invesco DB Commodity Index Tracking Fund	20251022	22.27	22.515	22.235	22.46	397210	21.7287	up	up	correct
DBE.US	Invesco DB Energy Fund	20251022	18.4	18.63	18.37	18.59	12013	17.8911	up	up	correct
DBEF.US	Xtrackers MSCI EAFE Hedged Equity ETF	20251022	47.75	47.9	47.43	47.65	611603	46.4267	down	down	correct
DBEM.US	Xtrackers MSCI Emerging Markets Hedged Equity ETF	20251022	31.72	31.72	31.36	31.49	2800	31.0714	down	down	correct
DBEU.US	Xtrackers MSCI Europe Hedged Equity ETF	20251022	47.15	47.2189	46.84	47.05	17985	46.3073	down	down	correct
DBEZ.US	Xtrackers MSCI Eurozone Hedged Equity ETF	20251022	54.42	54.42	53.9101	54.1687	2821	53.4342	down	down	correct
DBJP.US	Xtrackers MSCI Japan Hedged Equity ETF	20251022	89.63	89.63	88.99	89.57	2700	89.5488	down	down	correct
DBMF.US	iM DBi Managed Futures Strategy ETF	20251022	28.32	28.38	28.16	28.35	388100	27.2191	up	up	correct
DBO.US	Invesco DB Oil Fund	20251022	12.7	12.97	12.65	12.88	500625	12.4372	up	up	correct
DBP.US	Invesco DB Precious Metals Fund	20251022	92.79	94.12	92.17	94	21698	91.7536	up	up	correct
DDM.US	ProShares Ultra Dow30	20251022	109.37	109.39	107.26	107.85	429150	53.7957	down	down	correct
DEED.US	First Trust TCW Securitized Plus ETF	20251022	21.587	21.61	21.56	21.595	162900	21.3075	up	up	correct
DEEF.US	Xtrackers FTSE Developed ex US Multifactor ETF	20251022	34.569	34.569	34.569	34.569	114	34.2903
DEEP.US	Roundhill Acquirers Deep Value ETF	20251022	35.33	35.4454	35.33	35.4454	1271	35.1287	up	up	correct
DEM.US	WisdomTree Trust	20251022	45.76	45.8556	45.55	45.72	133923	45.25	down	down	correct
DES.US	WisdomTree U.S. SmallCap Dividend Fund	20251022	33.52	33.6997	33.25	33.53	90461	33.2071	up	up	correct
DEUS.US	Xtrackers Russell US Multifactor ETF	20251022	58.0294	58.06	57.7	57.7635	2670	57.5014	down	down	correct
DEW.US	WisdomTree Global High Dividend Fund	20251022	59.98	60.185	59.93	60.1148	4206	59.5846	up	up	correct
DFAC.US	Dimensional U.S. Core Equity 2 ETF	20251022	38.73	38.77	38.27	38.5	3066900	38.4117	down	down	correct
DFAE.US	Dimensional ETF Trust	20251022	32.19	32.316	31.944	32.11	573900	31.9045	down	down	correct
DFAI.US	Dimensional International Core Equity Market ETF	20251022	36.55	36.69	36.42	36.59	1251894	36.3469	up	up	correct
DFAS.US	Dimensional U.S. Small Cap ETF	20251022	68.83	69.01	67.81	68.24	566600	68.0475	down	down	correct
DFAT.US	Dimensional U.S. Targeted Value ETF	20251022	57.8	58.1	57.315	57.59	405800	57.3604	down	down	correct
DFAU.US	Dimensional US Core Equity Market ETF	20251022	46.05	46.07	45.48	45.76	686926	45.6427	down	down	correct
DFCF.US	Dimensional ETF Trust	20251022	43.12	43.17	43.09	43.17	720300	42.5682	up	up	correct
DFE.US	WisdomTree Europe SmallCap Dividend Fund	20251022	69.9	70.19	69.6	69.92	9741	69.0511	up	up	correct
DFEN.US	Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace	20251022	71.93	72.495	67.3259	68.85	268241	62.4686	down	down	correct
DFIP.US	Dimensional ETF Trust	20251022	42.48	42.52	42.44	42.52	55400	42.0477	up	up	correct
DFIV.US	DFIV	20251022	45.8	46.01	45.72	45.95	1041000	45.6053	up	up	correct
DFJ.US	WisdomTree Japan SmallCap Dividend Fund	20251022	93.09	93.09	92.8101	92.9402	7758	91.6302	down	down	correct
DFNM.US	Dimensional ETF Trust	20251022	48.27	48.28	48.23	48.28	229600	47.8122	up	up	correct
DFSD.US	Dimensional ETF Trust	20251022	48.31	48.352	48.26	48.35	493300	47.7458	up	up	correct
DFUS.US	Dimensional U.S. Equity ETF	20251022	73.1	73.1	72.08	72.6	646200	72.4461	down	down	correct
DGP.US	DB Gold Double Long ETN	20251022	146.37	149.366	140.4501	149.366	41821	149.366	up	up	correct
DGRO.US	iShares Core Dividend Growth ETF	20251022	68.56	68.605	68.13	68.25	1960801	67.8167	down	down	correct
DGS.US	WisdomTree Emerging Markets SmallCap Dividend Fund	20251022	56.84	56.965	56.57	56.8	92366	56.2298	down	down	correct
DGT.US	SPDR Series Trust	20251022	164.97	164.97	163.66	164.1718	8764	161.778	down	down	correct
DGZ.US	DB Gold Short ETN	20251022	7.08	7.2	6.5301	6.66	59360	6.66	down	down	correct
DHS.US	WisdomTree U.S. High Dividend Fund	20251022	100.37	101.1853	100.37	100.7316	29048	99.4332	up	up	correct
DIA.US	SPDR Dow Jones Industrial Average ETF Trust	20251022	469.21	469.24	464.48	465.78	7604676	463.4402	down	down	correct
DIAL.US	Columbia Diversified Fixed Income Allocation ETF	20251022	18.54	18.56	18.5101	18.5409	43429	18.1641	up	up	correct
DIG.US	ProShares Ultra Oil & Gas	20251022	34.67	35.28	34.05	35.08	51068	34.857	up	up	correct
DIM.US	WisdomTree International MidCap Dividend Fund	20251022	76.89	76.89	76.8501	76.8783	1683	76.4761	down	down	correct
DIV.US	Global X SuperDividend U.S. ETF	20251022	17.15	17.26	17.11	17.23	258161	16.7398	up	up	correct
DIVO.US	Amplify ETF Trust	20251022	44.84	44.93	44.69	44.77	756200	44.025	down	down	correct
DIVS.US	SmartETFs Dividend Builder ETF	20251022	31.557	31.557	31.557	31.557	500	31.1318
DIVZ.US	Listed Funds Trust	20251022	35.851	35.99	35.84	35.891	9500	35.4816	up	up	correct
DJD.US	Invesco Dow Jones Industrial Average Dividend ETF	20251022	55.69	55.8599	55.5093	55.5911	13434	55.2171	down	down	correct
DJP.US	iPath Bloomberg Commodity Index Total Return(SM) ETN	20251022	35.99	36.25	35.9	36.17	40900	36.17	up	up	correct
DLN.US	WisdomTree U.S. LargeCap Dividend Fund	20251022	87.22	87.27	86.67	87	238408	86.3733	down	down	correct
DLS.US	WisdomTree International SmallCap Dividend Fund	20251022	78.32	78.58	78.03	78.22	23084	77.4222	down	down	correct
DMCY.US	The Advisors Inner Circle Fund III	20251022	30.348	30.348	30.348	30.348	100	29.8541
DNL.US	WisdomTree Global ex	20251022	40.941	41.1025	40.71	40.9	213877	40.6697	down	down	correct
DOG.US	ProShares Short Dow30	20251022	24.11	24.37	24.11	24.31	3157888	24.0433	up	up	correct
DOL.US	WisdomTree International LargeCap Dividend Fund	20251022	62.73	63.0399	62.6514	62.84	14608	62.4782	up	up	correct
DON.US	WisdomTree U.S. MidCap Dividend Fund	20251022	51.67	51.79	51.28	51.43	144200	50.9768	down	down	correct
DOO.US	WisdomTree International Dividend ex	20251022	65.55	66.37	64.79	65.25	120500	65.1067	down	down	correct
DPST.US	Direxion Shares ETF Trust	20251022	85.33	87.145	82.69	83.86	1344984	83.3961	down	down	correct
DRIP.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares	20251022	9.48	9.81	9.36	9.49	3051300	9.458	up	up	correct
DRN.US	Direxion Shares ETF Trust	20251022	9.98	10.04	9.84	9.98	535239	9.9211
DRV.US	Direxion Daily MSCI Real Estate Bear 3X Shares	20251022	23.35	23.54	23.03	23.19	104777	23.106	down	down	correct
DSCF.US	Discipline Fund ETF	20251022	24.3	24.3	24.2898	24.2898	1358	23.9893	down	down	correct
DSI.US	iShares MSCI KLD 400 Social ETF	20251022	127.02	127.33	125.64	126.44	76567	126.087	down	down	correct
DSTL.US	Distillate U.S. Fundamental Stability & Value ETF	20251022	58.26	58.46	58.02	58.09	107174	57.9029	down	down	correct
DSTX.US	ETF Series Solutions	20251022	30.788	30.84	30.76	30.76	400	30.3125	down	down	correct
DTD.US	WisdomTree U.S. Total Dividend Fund	20251022	84.14	84.23	83.67	83.95	55614	83.3297	down	down	correct
DTEC.US	ALPS Disruptive Technologies ETF	20251022	52.025	52.06	51.305	51.6603	3699	51.6411	down	down	correct
DTH.US	WisdomTree International High Dividend Fund	20251022	48.67	48.835	48.59	48.7481	12131	48.3463	up	up	correct
DUG.US	ProShares UltraShort Oil & Gas	20251022	34.91	35.47	34.23	34.51	78881	34.178	down	down	correct
DUSL.US	Direxion Shares ETF Trust	20251022	76.64	76.74	72.51	73.05	23737	65.6283	down	down	correct
DUST.US	Direxion Daily Gold Miners Index Bear 2X Shares	20251022	12.08	12.105	11.17	11.33	2711387	112.2244	down	up	incorrect
DVYE.US	iShares Inc.	20251022	29.84	29.9994	29.7639	29.89	64839	29.4872	up	down	incorrect
DWM.US	WisdomTree International Equity Fund	20251022	66.83	67.21	66.7871	67	18843	66.5515	up	down	incorrect
DWMF.US	WisdomTree International Multifactor Fund	20251022	31.99	32.1	31.94	31.94	2846	31.7594	down	up	incorrect
DWX.US	SPDR S&P International Dividend ETF	20251022	43.02	43.27	43.02	43.1618	15646	42.5121	up	down	incorrect
DXD.US	ProShares Trust	20251022	21.57	22.0199	21.57	21.88	2660895	21.6414	up	down	incorrect
DXJ.US	WisdomTree Japan Hedged Equity Fund	20251022	133.38	133.46	132	133.15	523900	132.7935	down	down	correct
DYLD.US	Two Roads Shared Trust	20251022	22.78	22.84	22.78	22.83	5300	22.3832	up	up	correct
DYNF.US	BlackRock ETF Trust	20251022	59.52	59.53	58.61	59.06	2845200	58.9275	down	down	correct
DZZ.US	DB Gold Double Short ETN	20251022	2.38	4.27	2.38	2.66	1269700	2.66	up	up	correct
EAGG.US	iShares Trust	20251022	48.47	48.52	48.4301	48.48	200375	47.6946	up	up	correct
EAPR.US	Innovator MSCI Emerging Markets Power Buffer ETF	20251022	29.25	29.27	29.23	29.23	2300	29.23	down	down	correct
EASG.US	Xtrackers MSCI EAFE ESG Leaders Equity ETF	20251022	35.22	35.34	35.11	35.2256	2831	34.321	up	up	correct
EATZ.US	AdvisorShares Restaurant ETF	20251022	27.457	27.457	27.457	27.457	100	27.3249
EBLU.US	Ecofin Global Water ESG Fund	20251022	54.24	54.24	53.9615	53.9615	1502	52.6567	down	up	incorrect
EBND.US	SPDR Bloomberg Barclays Emerging Markets Local Bond ETF	20251022	21.31	21.34	21.29	21.33	277471	20.8323	up	down	incorrect
ECLN.US	First Trust EIP Carbon Impact ETF	20251022	33.6405	33.81	33.6405	33.7049	1820	33.5095	up	down	incorrect
ECNS.US	iShares Trust	20251022	36.39	36.6	36.07	36.15	26000	34.6328	down	up	incorrect
ECON.US	Columbia Emerging Markets Consumer ETF	20251022	27.51	27.52	27.28	27.38	7300	26.8853	down	down	correct
EDC.US	Direxion Daily MSCI Emerging Markets Bull 3X Shares	20251022	52.94	53.7484	51.5	52.6	50484	52.5021	down	down	correct
EDIV.US	SPDR Index Shares Funds	20251022	38.73	38.78	38.51	38.65	94790	38.4004	down	down	correct
EDOG.US	ALPS Emerging Sector Dividend Dogs ETF	20251022	23.1	23.1178	23.01	23.1178	2899	22.9235	up	up	correct
EDOW.US	First Trust Dow 30 Equal Weight ETF	20251022	40.44	40.484	40.225	40.2984	6848	40.1343	down	down	correct
EDV.US	Vanguard Extended Duration Treasury Index Fund ETF Shares	20251022	71.07	71.26	70.8755	71.14	830648	70.2696	up	up	correct
EDZ.US	Direxion Daily MSCI Emerging Markets Bear 3X Shares	20251022	37.49	38.36	36.99	37.6	30300	37.3997	up	up	correct
EELV.US	Invesco S&P Emerging Markets Low Volatility ETF	20251022	26.76	26.84	26.63	26.7	140693	26.6049	down	down	correct
EEM.US	iShares MSCI Emerging Markets ETF	20251022	54.43	54.685	54.005	54.26	23595471	53.4945	down	down	correct
EEMO.US	Invesco S&P Emerging Markets Momentum ETF	20251022	17.84	17.88	17.74	17.88	109200	17.7759	up	up	correct
EEMS.US	iShares MSCI Emerging Markets Small	20251022	68.42	68.5286	68.0928	68.28	29538	66.6077	down	down	correct
EEMX.US	SPDR MSCI Emerging Markets Fossil Fuel Free ETF	20251022	42.8	42.94	42.42	42.6609	17405	41.8055	down	down	correct
EES.US	WisdomTree U.S. SmallCap Earnings Fund	20251022	55.4	55.6199	54.8401	55.32	26498	55.1292	down	down	correct
EET.US	ProShares Ultra MSCI Emerging Markets	20251022	79.29	79.74	78.14	78.6929	14533	78.1771	down	down	correct
EEV.US	ProShares Trust	20251022	9.755	9.955	9.74	9.869	12982	19.4579	up	up	correct
EFA.US	iShares MSCI EAFE ETF	20251022	94.6	94.76	94.05	94.45	15028680	92.769	down	down	correct
EFAX.US	SPDR MSCI EAFE Fossil Fuel Free ETF	20251022	49.93	50.0105	49.71	49.84	6624	48.917	down	down	correct
EFIV.US	SPDR S&P 500 ESG ETF	20251022	64.45	64.45	63.71	64.07	26600	63.8971	down	down	correct
EFO.US	ProShares Ultra MSCI EAFE	20251022	60.46	60.88	60.4488	60.802	5156	60.4559	up	up	correct
EFU.US	ProShares UltraShort MSCI EAFE	20251022	9.68	9.7	9.68	9.6854	21024	9.5627	up	up	correct
EFZ.US	ProShares Short MSCI EAFE	20251022	13.13	13.1971	13.1	13.1971	1418	13.0433	up	up	correct
EIDO.US	iShares MSCI Indonesia ETF	20251022	17.9	17.9	17.76	17.89	494374	17.7183	down	down	correct
EINC.US	VanEck Vectors Energy Income ETF	20251022	94.59	95.26	94.34	95.26	5900	93.1069	up	up	correct
EIRL.US	iShares Trust	20251022	67.9272	67.9272	67.7946	67.7946	760	67.1178	down	up	incorrect
EIS.US	iShares MSCI Israel ETF	20251022	99.12	99.12	97.7901	98.34	20678	97.3625	down	up	incorrect
EJAN.US	Innovator MSCI Emerging Markets Power Buffer ETF January	20251022	33.38	33.38	33.231	33.289	3300	33.289	down	up	incorrect
EJUL.US	Innovator MSCI Emerging Markets Power Buffer ETF	20251022	29.28	29.28	29.14	29.2	900	29.2	down	up	incorrect
ELD.US	WisdomTree Emerging Markets Local Debt Fund	20251022	28.73	28.8	28.69	28.75	9813	28.0459	up	down	incorrect
EMBD.US	Global X Emerging Markets Bond ETF	20251022	23.99	24.03	23.94	23.99	322600	23.4345
EMHC.US	SPDR Bloomberg Barclays Emerging Markets USD Bond ETF	20251022	25.46	25.49	25.42	25.44	14800	24.7516	down	down	correct
EMLC.US	VanEck Vectors ETF Trust	20251022	25.48	25.5	25.45	25.47	1198797	24.8519	down	down	correct
EMLP.US	First Trust North American Energy Infrastructure Fund	20251022	38.18	38.24	37.86	38.14	188389	37.8498	down	down	correct
EMMF.US	WisdomTree Emerging Markets Multifactor Fund	20251022	31.24	31.2999	31.06	31.125	16490	30.8754	down	up	incorrect
EMNT.US	EMNT	20251022	98.82	98.82	98.78	98.805	7800	97.2265	down	up	incorrect
EMQQ.US	EMQQ The Emerging Markets Internet & Ecommerce ETF	20251022	44.52	44.64	44.03	44.29	15400	42.9662	down	up	incorrect
EMSG.US	DBX ETF Trust	20251022	35.5	35.5	35.02	35.2148	2498	34.7844	down	down	correct
EMTY.US	ProShares Trust	20251022	11.57	11.655	11.57	11.655	4330	11.5368	up	up	correct
ENFR.US	Alerian Energy Infrastructure ETF	20251022	30.59	30.9	30.435	30.84	44128	30.1212	up	up	correct
EOCT.US	Innovator ETFs Trust	20251022	31.28	31.3	31.1	31.206	19200	31.206	down	down	correct
EPHE.US	iShares MSCI Philippines ETF	20251022	24.93	24.93	24.82	24.82	49478	24.622	down	down	correct
EPI.US	WisdomTree India Earnings Fund	20251022	47.03	47.2	46.83	46.96	1084231	46.96	down	down	correct
EPOL.US	iShares Trust	20251022	33.7	33.95	33.62	33.83	593500	32.7284	up	up	correct
EPP.US	iShares MSCI Pacific ex Japan ETF	20251022	51.35	51.48	51	51.27	227372	50.2201	down	down	correct
EPS.US	WisdomTree U.S. Earnings 500 Fund	20251022	69.2	69.2	68.44	68.85	75042	68.6155	down	down	correct
EPU.US	iShares MSCI Peru ETF	20251022	60.79	61.44	60.31	60.71	39528	60.461	down	down	correct
EPV.US	ProShares UltraShort FTSE Europe	20251022	24.18	24.2	23.9	24.0995	15404	23.7617	down	down	correct
EQAL.US	Invesco Russell 1000 Equal Weight ETF	20251022	52.32	52.32	51.84	52.0537	8251	51.8114	down	down	correct
EQL.US	ALPS Equal Sector Weight ETF	20251022	46.22	46.25	45.92	46.09	91758	45.8559	down	down	correct
EQWL.US	Invesco Exchange	20251022	116.75	116.75	115.58	116.15	78944	115.6433	down	down	correct
ERTH.US	Invesco Exchange	20251022	47.33	47.47	46.83	47.24	5200	47.0298	down	down	correct
ERX.US	Direxion Shares ETF Trust	20251022	53.36	54.57	52.61	54.14	630400	53.8791	up	up	correct
ERY.US	Direxion Daily Energy Bear 2X Shares	20251022	21.32	21.6	20.81	20.98	514189	20.8987	down	down	correct
ESBA.US	Empire State Realty OP L.P	20251022	7.6	7.65	7.55	7.55	3500	7.5115	down	down	correct
ESGA.US	American Century Sustainable Equity ETF	20251022	77.61	77.61	76.8901	77.159	11106	77.0228	down	down	correct
ESGB.US	IndexIQ Active ETF Trust	20251022	21.5132	21.5299	21.498	21.5	3766	21.028	down	down	correct
ESGN.US	Columbia ETF Trust I	20251022	37.82	37.99	37.77	37.9054	11725	37.9054	up	up	correct
ESGS.US	Columbia ETF Trust I	20251022	46.5	46.52	46.2428	46.44	9434	46.182	down	down	correct
ESGY.US	American Century Sustainable Growth ETF	20251022	65.7975	65.7975	65.7975	65.7975	0	65.7779
ETHO.US	Etho Climate Leadership U.S. ETF	20251022	64.385	64.385	63.515	63.9007	3755	63.3663	down	down	correct
EUDG.US	WisdomTree Trust	20251022	35.86	35.96	35.85	35.93	16500	35.7424	up	up	correct
EUM.US	ProShares Short MSCI Emerging Markets	20251022	20.53	20.64	20.49	20.5651	2363	20.3674	up	up	correct
EUO.US	ProShares Trust II	20251022	28.86	28.86	28.67	28.76	26900	28.76	down	down	correct
EURL.US	Direxion Daily FTSE Europe Bull 3X Shares	20251022	37.55	37.9	37.02	37.14	13000	37.0059	down	down	correct
EUSA.US	iShares MSCI USA Equal Weighted ETF	20251022	103.7	103.7	102.62	103.01	114291	102.4594	down	down	correct
EUSB.US	iShares Trust	20251022	44.32	44.33	44.29	44.33	35300	43.6239	up	up	correct
EUSC.US	WisdomTree Trust	20251022	49.08	49.175	48.8313	48.9851	12841	48.9851	down	down	correct
EVNT.US	EVNT	20251022	11.85	11.965	11.845	11.886	21200	11.3407	up	up	correct
EVX.US	VanEck Vectors ETF Trust	20251022	38.9801	39.19	38.9693	38.9693	3979	38.8975	down	down	correct
EWA.US	iShares MSCI Australia ETF	20251022	27.11	27.17	26.905	27.07	4448427	26.6151	down	down	correct
EWC.US	iShares MSCI Canada ETF	20251022	49.85	50.31	49.85	50.2	1526300	49.7569	up	up	correct
EWD.US	iShares MSCI Sweden ETF	20251022	48.55	48.58	48.05	48.36	169253	47.7682	down	down	correct
EWG.US	iShares MSCI Germany ETF	20251022	41.59	41.6	41.22	41.44	2046400	41.44	down	down	correct
EWH.US	iShares Inc.	20251022	21.005	21.11	20.89	21.03	3800958	20.3758	up	up	correct
EWI.US	iShares MSCI Italy ETF	20251022	50.84	50.9099	50.47	50.66	328974	50.0057	down	down	correct
EWJ.US	iShares MSCI Japan ETF	20251022	82.4	82.52	81.84	82.18	7076378	79.2157	down	down	correct
EWK.US	iShares MSCI Belgium ETF	20251022	24.02	24.02	23.8937	23.9	5374	23.7415	down	down	correct
EWL.US	iShares MSCI Switzerland ETF	20251022	57.05	57.32	57.03	57.14	297200	57.14	up	up	correct
EWM.US	iShares MSCI Malaysia ETF	20251022	25.46	25.51	25.41	25.47	456300	25.0704	up	up	correct
EWN.US	iShares MSCI Netherlands ETF	20251022	58.63	58.63	57.93	58.12	39088	55.9825	down	down	correct
EWO.US	iShares MSCI Austria ETF	20251022	30.51	30.66	30.44	30.55	19300	30.55	up	up	correct
EWP.US	iShares MSCI Spain ETF	20251022	49.47	49.61	49.18	49.34	542639	48.664	down	down	correct
EWQ.US	iShares MSCI France ETF	20251022	45.09	45.13	44.84	44.91	177241	44.6834	down	down	correct
EWS.US	iShares MSCI Singapore ETF	20251022	28.05	28.16	27.89	28	838341	27.3255	down	down	correct
EWT.US	iShares MSCI Taiwan ETF	20251022	65.56	65.76	64.755	65.03	3850609	62.1736	down	down	correct
EWU.US	iShares MSCI United Kingdom ETF	20251022	42.28	42.515	42.21	42.41	5507857	41.6064	up	up	correct
EWV.US	ProShares UltraShort MSCI Japan	20251022	26.2	26.52	26.2	26.3599	3940	26.0812	up	up	correct
EWW.US	iShares MSCI Mexico ETF	20251022	65.17	65.79	64.98	65.51	1705300	64.2765	up	up	correct
EWX.US	SPDR S&P Emerging Markets Small Cap ETF	20251022	67	67.34	66.81	67.04	14900	65.7436	up	up	correct
EWY.US	iShares MSCI South Korea ETF	20251022	90	90.565	88.81	89.45	6469235	87.4851	down	down	correct
EWZ.US	iShares MSCI Brazil ETF	20251022	29.93	30.1552	29.86	30.03	26662801	29.0134	up	up	correct
EXI.US	iShares Global Industrials ETF	20251022	174.76	174.79	171.74	172.2722	1212672	171.324	down	down	correct
EZA.US	iShares MSCI South Africa ETF	20251022	62.94	63.83	62.835	63.58	610793	60.2818	up	up	correct
EZJ.US	ProShares Ultra MSCI Japan	20251022	50.9856	51.24	50.8413	50.8413	2146	50.5598	down	down	correct
EZM.US	WisdomTree U.S. MidCap Earnings Fund	20251022	65.7	65.78	65.03	65.266	14228	65.0128	down	down	correct
FAN.US	First Trust Global Wind Energy ETF	20251022	19.76	19.77	19.565	19.6705	92456	19.6176	down	down	correct
FAS.US	Direxion Shares ETF Trust	20251022	165.5	165.5	159.22	161.97	588381	149.8778	down	down	correct
FAZ.US	Direxion Shares ETF Trust	20251022	43	44.62	42.91	43.9	735000	43.7082	up	up	correct
FBND.US	Fidelity Total Bond ETF	20251022	46.81	46.8265	46.75	46.82	2162862	45.9096	up	up	correct
FBT.US	First Trust NYSE Arca Biotechnology Index Fund	20251022	189.01	189.85	187.28	187.84	13300	187.84	down	down	correct
FCG.US	First Trust Natural Gas ETF	20251022	22.28	22.38	21.87	22.17	586000	22.0192	down	down	correct
FCOM.US	Fidelity MSCI Communication Services Index ETF	20251022	70.59	70.83	69.71	70.2	129566	70.0489	down	down	correct
FCOR.US	Fidelity Merrimack Street Trust	20251022	48.62	48.62	48.5	48.54	19956	47.6397	down	down	correct
FDD.US	First Trust Exchange	20251022	15.87	16	15.87	15.93	192720	15.7838	up	up	correct
FDHY.US	Fidelity High Yield Factor ETF	20251022	49.44	49.44	49.2	49.24	40951	47.9393	down	down	correct
FDIS.US	Fidelity MSCI Consumer Discretionary Index ETF	20251022	102.11	102.11	101.01	101.53	66297	101.3486	down	down	correct
FDL.US	First Trust Morningstar Dividend Leaders Index Fund	20251022	43.16	43.445	43.073	43.19	644810	42.6609	up	up	correct
FDLO.US	Fidelity Low Volatility Factor ETF	20251022	65.93	65.97	65.48	65.66	57055	65.443	down	down	correct
FDM.US	First Trust Dow Jones Select MicroCap Index Fund	20251022	74.64	74.8	74.06	74.6207	7506	74.277	down	down	correct
FDMO.US	Fidelity Momentum Factor ETF	20251022	83.09	83.09	81.518	82.1641	23604	82.0162	down	down	correct
FDN.US	First Trust Exchange	20251022	281.66	281.88	276.21	278.28	588800	278.28	down	down	correct
FDRR.US	Fidelity Dividend ETF for Rising Rates	20251022	59.34	59.34	58.619	58.893	15158	58.5737	down	down	correct
FDVV.US	Fidelity High Dividend ETF	20251022	55.91	55.9516	55.51	55.82	657488	55.4317	down	down	correct
FDWM.US	Fidelity Covington Trust	20251022	25.9	25.955	25.82	25.955	300	25.955	up	up	correct
FEDM.US	FEDM	20251022	58.66	59.135	57.2	57.849	35300	57.3186	down	down	correct
FEIG.US	FEIG	20251022	42.035	42.035	42.035	42.035	100	41.2366
FENY.US	Fidelity MSCI Energy Index ETF	20251022	24.13	24.41	23.945	24.3	5409517	24.1158	up	down	incorrect
FEUS.US	FEUS	20251022	72.717	72.717	72.717	72.717	100	72.5009
FEZ.US	SPDR EURO STOXX 50 ETF	20251022	62.84	62.915	62.23	62.54	1777710	62.0425	down	up	incorrect
FFIU.US	Fieldstone UVA Unconstrained Medium	20251022	22.94	22.94	22.706	22.706	200	22.4844	down	down	correct
FFND.US	Northern Lights Fund Trust II	20251022	30	30	29.66	29.78	28600	29.5903	down	down	correct
FFTY.US	Innovator ETFs Trust	20251022	38.3	38.42	36.37	37.38	442110	36.8877	down	down	correct
FGD.US	First Trust Dow Jones Global Select Dividend Index Fund	20251022	28.9	29.0498	28.867	29	92260	28.3947	up	up	correct
FHLC.US	Fidelity MSCI Health Care Index ETF	20251022	70.22	70.41	69.9699	70.06	188987	69.8021	down	down	correct
FIDI.US	Fidelity International High Dividend ETF	20251022	24.56	24.7	24.56	24.655	23221	24.4134	up	up	correct
FIDU.US	Fidelity Covington Trust	20251022	82.91	83	81.28	81.42	46353	81.2783	down	down	correct
FIEE.US	UBS AG FI Enhanced Europe 50 ETN	20251022	2.37	2.52	2.34	2.35	15400	2.35	down	down	correct
FIGB.US	Fidelity Investment Grade Bond ETF	20251022	44.01	44.153	43.933	44.05	58300	43.311	up	up	correct
FISR.US	SPDR SSGA Fixed Income Sector Rotation ETF	20251022	26.322	26.35	26.309	26.345	34600	25.8766	up	down	incorrect
FITE.US	SPDR S&P Kensho Future Security ETF	20251022	88.56	88.56	85.802	86.733	10000	86.6935	down	up	incorrect
FIVA.US	Fidelity International Value Factor ETF	20251022	31.48	31.6095	31.41	31.57	44686	31.4372	up	down	incorrect
FIVG.US	Defiance 5G Next Gen Connectivity ETF	20251022	64.15	64.155	62.58	63.4369	17724	63.3379	down	up	incorrect
FIW.US	First Trust Exchange	20251022	115.9	115.9	114.5136	114.52	35458	114.286	down	up	incorrect
FLAU.US	Franklin FTSE Australia ETF	20251022	32.45	32.47	32.14	32.2831	4964	31.687	down	up	incorrect
FLAX.US	Franklin FTSE Asia ex Japan ETF	20251022	29.63	29.79	29.57	29.571	1300	29.0281	down	down	correct
FLBR.US	Franklin FTSE Brazil ETF	20251022	18.44	18.53	18.3946	18.4728	31211	17.5042	up	up	correct
FLCA.US	Franklin Templeton ETF Trust	20251022	44.58	45.13	44.58	45.13	38413	44.6341	up	up	correct
FLCB.US	Franklin Templeton ETF Trust	20251022	21.93	21.95	21.91	21.94	209800	21.5603	up	up	correct
FLCH.US	Franklin FTSE China ETF	20251022	24.91	25.065	24.75	24.98	78800	24.596	up	up	correct
FLCO.US	Franklin Liberty Investment Grade Corporate ETF	20251022	22.032	22.06	22.01	22.06	11634	21.6447	up	up	correct
FLEE.US	Franklin FTSE Europe ETF	20251022	35.34	35.34	35.191	35.291	1900	34.95	down	down	correct
FLGB.US	Franklin FTSE United Kingdom ETF	20251022	32.45	32.66	32.45	32.61	2556115	32.0377	up	up	correct
FLGR.US	Franklin FTSE Germany ETF	20251022	32.81	32.8399	32.655	32.71	2345	32.6037	down	down	correct
FLGV.US	Franklin Liberty U.S. Treasury Bond ETF	20251022	20.85	20.87	20.8337	20.865	46250	20.5197	up	up	correct
FLIN.US	Franklin FTSE India ETF	20251022	39.7	39.85	39.5869	39.72	347394	39.5616	up	up	correct
FLJH.US	Franklin Templeton ETF Trust	20251022	37.91	37.95	37.68	37.873	13800	37.0634	down	down	correct
FLJP.US	Franklin FTSE Japan ETF	20251022	35.35	35.3971	35.13	35.28	435032	33.777	down	down	correct
FLKR.US	Franklin FTSE South Korea ETF	20251022	30.2	30.306	29.77	29.91	206500	28.7729	down	down	correct
FLLA.US	Franklin FTSE Latin America ETF	20251022	22.715	22.905	22.6899	22.8362	30680	21.9736	up	up	correct
FLLV.US	Franklin Templeton ETF Trust	20251022	59.81	59.86	59.59	59.6997	3769	59.6997	down	down	correct
FLMB.US	Franklin Liberty Federal Tax	20251022	23.98	23.98	23.94	23.97	2392	23.622	down	down	correct
FLMI.US	Franklin Liberty Intermediate Municipal Opportunities ETF	20251022	25.01	25.01	24.974	24.98	261094	24.6009	down	down	correct
FLMX.US	Franklin FTSE Mexico ETF	20251022	31.81	32.045	31.69	31.9839	18514	31.3323	up	up	correct
FLRG.US	Fidelity Covington Trust	20251022	38.193	38.22	37.865	38.022	16800	37.8355	down	down	correct
FLRN.US	SPDR Bloomberg Barclays Investment Grade Floating Rate ETF	20251022	30.82	30.82	30.81	30.82	420692	30.2619
FLRT.US	Pacer Funds Trust	20251022	47.34	47.38	47.3201	47.36	75786	45.9661	up	up	correct
FLSA.US	Franklin FTSE Saudi Arabia ETF	20251022	34.82	34.82	34.71	34.7986	974	34.3514	down	up	incorrect
FLSP.US	Franklin Liberty Systematic Style Premia ETF	20251022	26.37	26.515	26.15	26.3	25900	25.6149	down	up	incorrect
FLSW.US	Franklin FTSE Switzerland ETF	20251022	39.55	39.63	39.4874	39.5	2700	39.4511	down	up	incorrect
FLTB.US	Fidelity Merrimack Street Trust	20251022	51	51	50.8	50.94	24166	50.0593	down	up	incorrect
FLTR.US	VanEck Vectors ETF Trust	20251022	25.54	25.54	25.53	25.54	720400	25.0521
FLTW.US	Franklin FTSE Taiwan ETF	20251022	60.93	61.06	60.21	60.44	151000	58.9655	down	up	incorrect
FLUD.US	Franklin Liberty Ultra Short Bond ETF	20251022	25.1	25.16	25.07	25.101	16300	24.6619	up	down	incorrect
FMAT.US	Fidelity MSCI Materials Index ETF	20251022	51.64	51.85	51.38	51.57	30010	51.3659	down	down	correct
FMF.US	First Trust Managed Futures Strategy Fund	20251022	49.21	49.45	49.16	49.295	11038	47.4365	up	up	correct
FMNY.US	First Trust Exchange	20251022	26.77	26.77	26.72	26.765	2100	26.3589	down	down	correct
FMQQ.US	FMQQ The Next Frontier Internet & Ecommerce ETF	20251022	14.76	14.793	14.76	14.793	600	14.7029	up	up	correct
FNCL.US	Fidelity MSCI Financials Index ETF	20251022	74.79	74.79	73.92	74.26	109367	74.0007	down	down	correct
FNDA.US	Schwab Fundamental U.S. Small Company Index ETF	20251022	31.13	31.25	30.73	30.94	1496600	30.7922	down	down	correct
FNDB.US	Schwab Fundamental U.S. Broad Market Index ETF	20251022	25.95	25.95	25.68	25.82	101476	25.7032	down	down	correct
FNDC.US	Schwab Fundamental International Small Company Index ETF	20251022	44.3	44.4848	44.17	44.32	91110	42.8349	up	up	correct
FNDE.US	Schwab Strategic Trust	20251022	36.33	36.5	36.14	36.33	1602800	35.0566
FNDF.US	Schwab Fundamental International Large Company Index ETF	20251022	43.68	43.8599	43.5665	43.76	1177031	42.4801	up	down	incorrect
FNDX.US	Schwab Fundamental U.S. Large Company Index ETF	20251022	26.56	26.56	26.3	26.42	7594800	26.3013	down	up	incorrect
FNGD.US	MicroSectors FANG+ Index	20251022	4.88	5.16	4.87	5.01	2116250	50.1	up	down	incorrect
FNGG.US	Direxion Daily Select Large Caps & FANGs Bull 2X Shares	20251022	244	245.06	237.606	241.534	12300	219.5504	down	up	incorrect
FNGO.US	MicroSectors FANG+ Index 2X Leveraged ETN	20251022	127.3	127.3	122.52	124.8318	12331	124.8318	down	up	incorrect
FNGS.US	MicroSectors FANG+ ETN	20251022	70.56	70.94	69.114	69.93	171700	69.93	down	up	incorrect
FNGU.US	MicroSectors FANG+ Index 3X Leveraged ETN	20251022	29.5	29.57	27.82	28.69	5974521	28.69	down	up	incorrect
FORH.US	ETF Opportunities Trust	20251022	27.11	27.341	27.11	27.341	200	26.8643	up	down	incorrect
FPE.US	First Trust Preferred Securities and Income ETF	20251022	18.41	18.4199	18.3701	18.39	1039279	17.941	down	down	correct
FPEI.US	First Trust Institutional Preferred Securities and Income ETF	20251022	19.43	19.43	19.4001	19.43	296380	18.9704
FPX.US	First Trust US Equity Opportunities ETF	20251022	162.81	163.055	157.7	160.04	22277	159.824	down	down	correct
FQAL.US	Fidelity Quality Factor ETF	20251022	74.63	74.63	73.77	74.11	20303	73.8939	down	down	correct
FREL.US	Fidelity Covington Trust	20251022	28	28.07	27.88	28.01	164783	27.7859	up	up	correct
FRI.US	First Trust S&P REIT Index Fund	20251022	28.35	28.43	28.3	28.41	32059	28.0664	up	up	correct
FRTY.US	Alger Mid Cap 40 ETF	20251022	21.79	21.86	20.87	21.37	56000	21.3267	down	down	correct
FSEC.US	Fidelity Investment Grade Securitized ETF	20251022	44.84	44.85	44.69	44.85	124000	43.8751	up	up	correct
FSIG.US	First Trust Exchange	20251022	19.24	19.24	19.23	19.24	306600	18.842
FSMB.US	First Trust Short Duration Managed Municipal ETF	20251022	20.07	20.07	20.06	20.07	87934	19.8098
FSMD.US	Fidelity Covington Trust	20251022	43.91	43.91	43.259	43.5	79800	43.3765	down	down	correct
FSTA.US	Fidelity MSCI Consumer Staples Index ETF	20251022	50.52	51.07	50.311	50.77	95117	50.4643	up	up	correct
FTEC.US	Fidelity MSCI Information Technology Index ETF	20251022	226.63	227.06	221.1	223.99	350409	223.7194	down	down	correct
FTSD.US	Franklin ETF Trust	20251022	91.28	91.28	91.06	91.06	30128	89.3833	down	down	correct
FUMB.US	First Trust Ultra Short Duration Municipal ETF	20251022	20.05	20.09	20.04	20.06	77492	19.8316	up	up	correct
FUTY.US	Fidelity MSCI Utilities Index ETF	20251022	58.67	58.675	58.04	58.37	142355	58.0022	down	down	correct
FVAL.US	Fidelity Value Factor ETF	20251022	69.75	69.76	69.0176	69.34	43076	68.9771	down	down	correct
FVD.US	First Trust Value Line Dividend Index Fund	20251022	46.19	46.3948	46.05	46.1	798127	45.7829	down	down	correct
FXA.US	Invesco CurrencyShares Australian Dollar Trust	20251022	64.22	64.37	64.2103	64.2584	4745	64.0012	up	up	correct
FXB.US	Invesco CurrencyShares British Pound Sterling Trust	20251022	128.27	128.665	128.27	128.51	35784	127.369	up	up	correct
FXC.US	Invesco CurrencyShares Canadian Dollar Trust	20251022	69.68	69.9	69.68	69.85	126540	69.8049	up	up	correct
FXD.US	First Trust Consumer Discretionary AlphaDEX Fund	20251022	67.79	67.821	67.07	67.28	26569	67.1553	down	down	correct
FXE.US	Invesco CurrencyShares Euro Currency Trust	20251022	106.98	107.27	106.975	107.115	151983	106.792	up	up	correct
FXF.US	Invesco CurrencyShares Swiss Franc Trust	20251022	111.03	111.35	111.03	111.16	112500	111.16	up	up	correct
FXG.US	First Trust Consumer Staples AlphaDEX Fund	20251022	63.37	63.85	63.23	63.4611	15002	63.1153	up	down	incorrect
FXH.US	First Trust Health Care AlphaDEX Fund	20251022	113.45	113.5362	112.5172	112.8228	10746	112.686	down	up	incorrect
FXI.US	iShares Trust	20251022	39.78	40.01	39.39	39.74	25768600	39.3133	down	up	incorrect
FXL.US	First Trust Technology AlphaDEX Fund	20251022	170.84	170.84	166.75	168.42	12000	168.42	down	up	incorrect
FXN.US	First Trust Energy AlphaDEX Fund	20251022	15.61	15.755	15.45	15.65	711409	15.5462	up	down	incorrect
FXO.US	First Trust Financials AlphaDEX Fund	20251022	57.31	57.3949	56.495	56.85	49425	56.5202	down	up	incorrect
FXP.US	ProShares UltraShort FTSE China 50	20251022	8.74	8.86	8.63	8.74	17778	17.312
FXU.US	First Trust Utilities AlphaDEX Fund	20251022	47.03	47.09	46.6701	46.9	403637	46.5417	down	down	correct
FXY.US	Invesco CurrencyShares Japanese Yen Trust	20251022	60.5	60.69	60.5	60.51	136100	60.51	up	up	correct
FXZ.US	First Trust Exchange	20251022	61.3248	61.3248	60.51	60.7	11497	60.3553	down	down	correct
GAL.US	SPDR SSgA Global Allocation ETF	20251022	49.57	49.57	49.24	49.3937	11613	48.5853	down	down	correct
GAMR.US	ETF Managers Trust	20251022	97.43	97.43	96.73	97.3692	850	96.871	down	down	correct
GBIL.US	Goldman Sachs Access Treasury 0	20251022	100.13	100.14	100.13	100.13	430512	98.6332
GBLD.US	Invesco MSCI Green Building ETF	20251022	18.445	18.4503	18.445	18.4503	256	18.0236	up	up	correct
GBUG.US	iPath Gold ETN	20251022	34.93	36.56	34.79	36.32	134900	35.7519	up	up	correct
GCC.US	WisdomTree Continuous Commodity Index Fund	20251022	21.56	21.67	21.47	21.67	19158	20.2865	up	up	correct
GCOR.US	Goldman Sachs Access U.S. Aggregate Bond ETF	20251022	42.1	42.14	42.06	42.128	64839	41.449	up	up	correct
GDMA.US	Alpha Architect ETF Trust	20251022	39.02	39.07	39.01	39.06	2200	38.0014	up	up	correct
GDOC.US	Goldman Sachs ETF Trust	20251022	34.28	34.28	34.139	34.139	500	34.0321	down	down	correct
GDX.US	VanEck Vectors Gold Miners ETF	20251022	70.48	73.3199	70.28	72.95	47998520	72.424	up	up	correct
GDXD.US	MicroSectors Gold Miners	20251022	19.24	19.24	16.97	17.26	196970	172.6	down	down	correct
GDXJ.US	VanEck Vectors Junior Gold Miners ETF	20251022	92.05	95.7	91.8	95	12631100	92.8606	up	up	correct
GDXU.US	MicroSectors Gold Miners 3X Leveraged ETNs	20251022	145.71	165.25	145.4	162.83	1711900	162.83	up	up	correct
GEM.US	Goldman Sachs ActiveBeta Emerging Markets Equity ETF	20251022	41.68	41.81	41.3105	41.56	52077	40.6116	down	down	correct
GGRW.US	Gabelli ETFs Trust	20251022	35.04	35.154	35.04	35.154	200	35.0058	up	up	correct
GHYB.US	Goldman Sachs Access High Yield Corporate Bond ETF	20251022	45.61	45.63	45.5	45.545	5785	44.3199	down	down	correct
GIGB.US	Goldman Sachs ETF Trust	20251022	47.0468	47.0776	46.9944	47.0776	21150	46.2141	up	up	correct
GII.US	SPDR S&P Global Infrastructure ETF	20251022	70.17	70.32	69.79	70.2982	12907	69.0631	up	up	correct
GINN.US	Goldman Sachs Innovate Equity ETF	20251022	74.88	74.88	74.286	74.286	7100	73.3743	down	down	correct
GLD.US	SPDR Gold Trust	20251022	372.75	378.47	368.93	377.28	30524100	377.28	up	up	correct
GLDM.US	World Gold Trust	20251022	80.21	81.42	79.39	81.2	14739300	81.2	up	up	correct
GLDX.US	USCF ETF Trust	20251022	39.96	40.36	39.96	40.3542	17546	32.2055	up	up	correct
GLIN.US	VanEck Vectors ETF Trust	20251022	47.26	47.44	47.07	47.24	19500	46.845	down	down	correct
GLL.US	ProShares Trust II	20251022	14.84	15.12	14.36	14.43	7608850	28.86	down	down	correct
GLRY.US	Inspire Faithward Mid Cap Momentum ESG ETF	20251022	37.09	37.1	36.455	36.58	24300	36.5719	down	down	correct
GLTR.US	Aberdeen Standard Physical Precious Metals Basket Shares ETF	20251022	173.12	175.7	171.32	175.28	92500	175.28	up	up	correct
GMF.US	SPDR S&P Emerging Asia Pacific ETF	20251022	140.39	140.39	139.25	139.81	54900	138.6047	down	down	correct
GNR.US	SPDR S&P Global Natural Resources ETF	20251022	57.87	58.67	57.865	58.61	186036	57.7004	up	up	correct
GOAU.US	U.S. Global GO GOLD and Precious Metal Miners ETF	20251022	36.38	37.79	36.18	37.6402	62989	37.3047	up	up	correct
GOEX.US	Global X Funds	20251022	64.48	67.6	63.52	67.43	47100	66.0593	up	up	correct
GQRE.US	FlexShares Global Quality Real Estate Index Fund	20251022	60.75	61.005	60.66	60.875	8048	59.2794	up	up	correct
GREK.US	Global X MSCI Greece ETF	20251022	63.75	63.9417	63.455	63.56	102746	62.2505	down	down	correct
GRN.US	iPath Series B Carbon ETN	20251022	31.21	31.255	31.21	31.255	200	31.255	up	up	correct
GRNB.US	VanEck Vectors ETF Trust	20251022	24.57	24.57	24.51	24.535	22915	24.1089	down	down	correct
GSEU.US	Goldman Sachs ETF Trust	20251022	43.98	44.01	43.73	43.8481	5427	43.4512	down	down	correct
GSG.US	iShares S&P GSCI Commodity	20251022	22.76	22.975	22.705	22.91	424774	22.91	up	up	correct
GSIE.US	Goldman Sachs ActiveBeta International Equity ETF	20251022	41.16	41.27	41.015	41.14	377712	40.9311	down	down	correct
GSIG.US	Goldman Sachs Access Investment Grade Corporate 1	20251022	47.95	47.95	47.95	47.95	100	47.0592
GSJY.US	Goldman Sachs ActiveBeta Japan Equity ETF	20251022	45.96	45.97	45.8234	45.8234	2437	45.1829	down	down	correct
GSLC.US	Goldman Sachs ETF Trust	20251022	130.63	130.6312	129.09	129.87	200487	129.5411	down	down	correct
GSPY.US	Gotham Enhanced 500 ETF	20251022	36.7697	36.7697	36.6	36.7372	668	35.7963	down	down	correct
GSSC.US	Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF	20251022	75.23	75.375	73.895	74.601	21818	74.3643	down	down	correct
GSY.US	Invesco Ultra Short Duration ETF	20251022	50.22	50.22	50.21	50.21	674529	49.4958	down	down	correct
GTEK.US	Goldman Sachs Future Tech Leaders Equity ETF	20251022	39.491	39.491	38.98	39.246	9800	39.246	down	down	correct
GTO.US	Invesco Total Return Bond ETF	20251022	47.85	47.865	47.8035	47.85	129883	47.1039
GUNR.US	FlexShares Morningstar Global Upstream Natural Resources Index Fund	20251022	43.02	43.4894	42.98	43.43	333055	43.1236	up	up	correct
GURU.US	Global X Guru Index ETF	20251022	59.915	60.04	59.9077	60.0103	1191	59.9594	up	up	correct
GUSH.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares	20251022	21.69	22.035	21.02	21.73	1895500	21.618	up	up	correct
GVIP.US	Goldman Sachs Hedge Industry VIP ETF	20251022	152.44	152.44	149.1022	150.3334	5314	149.8339	down	down	correct
GWX.US	SPDR S&P International Small Cap ETF	20251022	39.97	40.2499	39.86	40.03	16999	39.3795	up	up	correct
GXC.US	SPDR Index Shares Funds	20251022	100.61	101.33	100.14	100.74	41400	99.3968	up	up	correct
GXG.US	Global X MSCI Colombia ETF	20251022	33.08	33.3	32.746	33.21	15338	31.632	up	up	correct
GYLD.US	Arrow Dow Jones Global Yield ETF	20251022	13.11	13.43	13.06	13.26	5600	12.8947	up	up	correct
HACK.US	ETF Series Solutions	20251022	87.46	87.46	85.7901	86.48	87673	86.4163	down	down	correct
HAIL.US	SPDR S&P Kensho Smart Mobility ETF	20251022	36.1	36.134	35.27	35.577	2600	35.1194	down	down	correct
HAP.US	VanEck Vectors Natural Resources ETF	20251022	56.53	57.01	56.5	56.9394	8144	55.6637	up	up	correct
HAUZ.US	DBX ETF Trust	20251022	23.62	23.79	23.62	23.73	74000	23.1521	up	up	correct
HAWX.US	iShares Currency Hedged MSCI ACWI ex U.S. ETF	20251022	38.829	38.85	38.5201	38.77	51243	38.1609	down	down	correct
HDEF.US	Xtrackers MSCI EAFE High Dividend Yield Equity ETF	20251022	29.61	29.7899	29.61	29.75	85184	29.5757	up	up	correct
HDG.US	ProShares Hedge Replication ETF	20251022	51.3505	51.3813	51.3505	51.3813	518	51.0161	up	up	correct
HDGE.US	AdvisorShares Ranger Equity Bear ETF	20251022	16.3	16.39	16.223	16.388	93680	15.8298	up	up	correct
HDLB.US	ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B	20251022	15.8764	16.0275	15.8764	16.0275	476	15.4398	up	up	correct
HDMV.US	First Trust Horizon Managed Volatility Developed International ETF	20251022	35.055	35.13	35.0016	35.0151	1411	34.5924	down	up	incorrect
HDV.US	iShares Core High Dividend ETF	20251022	122.13	123.04	122.01	122.55	579695	121.306	up	down	incorrect
HEDJ.US	WisdomTree Europe Hedged Equity Fund	20251022	51.93	52.07	51.5	51.67	32100	51.67	down	up	incorrect
HEQT.US	Simplify Exchange Traded Funds	20251022	31.505	31.525	31.32	31.48	33200	31.3822	down	up	incorrect
HEWJ.US	iShares Currency Hedged MSCI Japan ETF	20251022	52.12	52.16	51.655	52.01	27519	49.8576	down	up	incorrect
HEZU.US	iShares Currency Hedged MSCI Eurozone ETF	20251022	43.1	43.14	42.67	42.92	47119	42.5122	down	up	incorrect
HFXI.US	IQ 50 Percent Hedged FTSE International ETF	20251022	31.77	31.88	31.61	31.77	76986	31.0667
HHH.US	ETF Managers Trust	20251022	80.99	81.71	80.66	80.9	226600	80.9	down	down	correct
HIBL.US	Direxion Daily S&P 500 High Beta Bull 3X Shares	20251022	63.07	63.085	58.209	60.49	130400	59.2597	down	down	correct
HIBS.US	Direxion Daily S&P 500 High Beta Bear 3X Shares	20251022	5.85	6.267	5.81	6.08	147750	60.1403	up	up	correct
HIPS.US	GraniteShares HIPS US High Income ETF	20251022	11.66	11.73	11.66	11.7186	88738	11.1992	up	up	correct
HKND.US	Humankind Benefit Corporation	20251022	35.42	35.42	35.26	35.2836	872	35.1184	down	down	correct
HMOP.US	Hartford Municipal Opportunities ETF	20251022	39.33	39.3694	39.2	39.3	211379	38.7311	down	down	correct
HOLD.US	AdvisorShares Trust	20251022	32.84	32.84	32.805	32.805	200	30.0965	down	down	correct
HOMZ.US	ETF Series Solutions	20251022	45.9799	46.19	45.93	45.9616	1047	45.5218	down	down	correct
HSCZ.US	iShares Currency Hedged MSCI EAFE Small	20251022	38.12	38.24	38	38.1524	9431	37.414	up	up	correct
HTAB.US	Hartford Exchange	20251022	19.4	19.435	19.38	19.4	126300	19.0977
HTEC.US	Robo Global Healthcare Technology and Innovation ETF	20251022	33.005	33.11	32.67	32.785	6500	32.4721	down	down	correct
HTRB.US	Hartford Total Return Bond ETF	20251022	34.76	34.7854	34.735	34.76	112555	34.062
HTUS.US	Exchange Traded Concepts Trust	20251022	42.8	42.868	42.5599	42.6675	3561	38.1692	down	down	correct
HUSV.US	First Trust Horizon Managed Volatility Domestic ETF	20251022	39.3962	39.76	39.3962	39.5084	2715	39.3384	up	up	correct
HYBB.US	iShares BB Rated Corporate Bond ETF	20251022	47.14	47.2	47.13	47.171	21900	46.0906	up	up	correct
HYDW.US	DBX ETF Trust	20251022	47.31	47.32	47.22	47.287	6400	46.192	down	up	incorrect
HYEM.US	VanEck Vectors Emerging Markets High Yield Bond ETF	20251022	19.98	20	19.88	19.95	181403	19.406	down	up	incorrect
HYG.US	iShares Trust	20251022	80.76	80.81	80.6	80.68	50698770	78.7461	down	up	incorrect
HYGH.US	iShares U.S. ETF Trust	20251022	86.01	86.015	85.76	85.84	30657	83.5543	down	up	incorrect
HYGV.US	FlexShares Trust	20251022	40.9	40.915	40.82	40.86	60900	39.6639	down	up	incorrect
HYLB.US	Xtrackers USD High Yield Corporate Bond ETF	20251022	36.91	36.93	36.835	36.88	1340115	35.9193	down	up	incorrect
HYMB.US	SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF	20251022	25.25	25.28	25.2134	25.28	466446	24.8083	up	up	correct
HYS.US	PIMCO 0	20251022	95.25	95.26	95.08	95.12	55415	92.1098	down	down	correct
HYTR.US	CP High Yield Trend ETF	20251022	21.78	21.79	21.74	21.77	70300	21.3642	down	down	correct
HYUP.US	Xtrackers High Beta High Yield Bond ETF	20251022	42.26	42.3	42.26	42.2811	1038	41.0785	up	up	correct
IAI.US	iShares U.S. Broker	20251022	172.39	172.39	169.4101	170.45	82717	170.025	down	down	correct
IAK.US	iShares U.S. Insurance ETF	20251022	128.45	129	127.5	128.39	95770	127.7723	down	down	correct
IAPR.US	Innovator MSCI EAFE Power Buffer ETF	20251022	30.21	30.24	30.12	30.194	10100	30.194	down	down	correct
IAT.US	iShares U.S. Regional Banks ETF	20251022	49.74	50.01	49.27	49.45	325028	48.9402	down	down	correct
IAU.US	iShares Gold Trust	20251022	76.31	77.48	75.54	77.28	24702700	77.28	up	up	correct
IAUM.US	iShares® Gold Trust Micro	20251022	40.38	41	39.98	40.9	10001000	40.9	up	up	correct
IBD.US	Northern Lights Fund Trust IV	20251022	24.27	24.37	24.27	24.37	62557	23.957	up	down	incorrect
IBDQ.US	iShares iBonds Dec 2025 Term Corporate ETF	20251022	25.15	25.16	25.15	25.16	627790	24.9883	up	down	incorrect
IBDR.US	iShares iBonds Dec 2026 Term Corporate ETF	20251022	24.29	24.3	24.27	24.275	613242	23.8599	down	down	correct
IBDS.US	iShares iBonds Dec 2027 Term Corporate ETF	20251022	24.33	24.36	24.2933	24.36	1640319	23.9278	up	up	correct
IBDT.US	iShares iBonds Dec 2028 Term Corporate ETF	20251022	25.56	25.57	25.5	25.56	481401	25.0825
IBDU.US	iShares Trust	20251022	23.53	23.56	23.53	23.55	425400	23.1041	up	up	correct
IBDV.US	iShares Trust	20251022	22.24	22.26	22.215	22.23	405300	21.8174	down	down	correct
IBDW.US	iShares Trust	20251022	21.34	21.34	21.31	21.34	312900	20.9285
IBND.US	SPDR Bloomberg Barclays International Corporate Bond ETF	20251022	31.92	32.12	31.92	32.09	42240	31.7308	up	up	correct
IBUY.US	Amplify Online Retail ETF	20251022	75.62	75.62	73.5318	74.29	19686	74.2122	down	down	correct
IDEV.US	iShares Core MSCI International Developed Markets ETF	20251022	80.78	80.935	80.29	80.72	5117332	79.24	down	down	correct
IDHQ.US	Invesco S&P International Developed Quality ETF	20251022	34.6	34.7199	34.35	34.56	93997	34.3562	down	down	correct
IDLV.US	Invesco S&P International Developed Low Volatility ETF	20251022	33.39	33.58	33.39	33.51	12963	32.8897	up	up	correct
IDMO.US	Invesco S&P International Developed Momentum ETF	20251022	53	53.105	52.6125	52.89	285409	51.9202	down	down	correct
IDNA.US	iShares Genomics Immunology and Healthcare ETF	20251022	24.79	24.88	24.47	24.55	15778	24.4064	down	down	correct
IDOG.US	ALPS International Sector Dividend Dogs ETF	20251022	36.3	36.5899	36.26	36.34	115510	35.985	up	up	correct
IDRV.US	iShares Trust	20251022	37.38	37.515	36.69	37.05	29600	36.7238	down	down	correct
IDU.US	iShares U.S. Utilities ETF	20251022	114.38	114.53	113.6	114.06	54316	113.353	down	down	correct
IDX.US	VanEck Vectors Indonesia Index ETF	20251022	16.2148	16.2599	16.1678	16.22	6445	15.8958	up	up	correct
IEMG.US	iShares Core MSCI Emerging Markets ETF	20251022	67.24	67.545	66.745	67.06	13805590	65.9152	down	down	correct
IEUR.US	iShares Core MSCI Europe ETF	20251022	68.84	69.0691	68.56	68.89	768654	68.0647	up	up	correct
IEV.US	iShares Trust	20251022	66.3	66.47	66.02	66.21	151629	65.4852	down	down	correct
IEZ.US	iShares U.S. Oil Equipment & Services ETF	20251022	19.19	19.61	19.15	19.44	235993	19.3637	up	up	correct
IFED.US	IFED	20251022	46.664	46.664	46.664	46.664	100	46.664
IG.US	Principal Exchange	20251022	21.19	21.2362	21.18	21.2263	14625	20.7901	up	up	correct
IGBH.US	iShares Interest Rate Hedged Long	20251022	24.58	24.62	24.55	24.6187	28984	24.0574	up	up	correct
IGLB.US	iShares 10+ Year Investment Grade Corporate Bond ETF	20251022	52.33	52.42	52.225	52.42	1620834	51.3129	up	up	correct
IGM.US	iShares Expanded Tech Sector ETF	20251022	129.09	129.1912	126.1	127.57	425977	127.5061	down	down	correct
IHAK.US	iShares Cybersecurity and Tech ETF	20251022	52.11	52.21	51.4	51.63	42311	51.5915	down	down	correct
IHDG.US	WisdomTree Trust	20251022	47.03	47.17	46.65	46.92	281223	46.8487	down	down	correct
IHE.US	iShares U.S. Pharmaceuticals ETF	20251022	74.79	74.96	74.61	74.82	59961	74.3115	up	up	correct
IHF.US	iShares U.S. Healthcare Providers ETF	20251022	51.27	51.3	50.74	51.06	142520	50.8275	down	down	correct
IHI.US	iShares U.S. Medical Devices ETF	20251022	62.37	62.89	62.03	62.13	2457524	62.0676	down	down	correct
IHY.US	VanEck Vectors International High Yield Bond ETF	20251022	22	22.07	21.93	21.9608	9986	21.4514	down	down	correct
IIGD.US	Invesco Investment Grade Defensive ETF	20251022	24.92	24.9205	24.905	24.92	877	24.569
IJAN.US	Innovator MSCI EAFE Power Buffer ETF January	20251022	35.425	35.425	35.3	35.38	5100	35.38	down	down	correct
IJH.US	iShares Trust	20251022	65.46	65.655	64.465	64.74	12869120	64.4214	down	down	correct
IJJ.US	iShares S&P Mid	20251022	129.99	130.33	128.55	128.94	283688	128.1536	down	up	incorrect
IJK.US	iShares S&P Mid	20251022	96.11	96.34	94.5417	94.92	213443	94.7182	down	up	incorrect
IJR.US	iShares Core S&P Small	20251022	119.62	120.19	118.04	118.91	5042513	118.3602	down	up	incorrect
IJS.US	iShares S&P Small	20251022	111.31	111.69	110	110.87	533093	110.3531	down	up	incorrect
IJUL.US	Innovator MSCI EAFE Power Buffer ETF	20251022	32.77	32.89	32.72	32.806	7800	32.806	up	down	incorrect
ILCB.US	iShares Morningstar U.S. Equity ETF	20251022	93.2	93.2	92.0407	92.5747	15816	92.2749	down	up	incorrect
ILCG.US	iShares Morningstar Growth ETF	20251022	105.02	105.08	103.4036	104.2	41285	104.047	down	down	correct
ILCV.US	iShares Morningstar Value ETF	20251022	91.01	91.01	90.165	90.4936	33339	90.0342	down	down	correct
ILDR.US	First Trust Exchange	20251022	33.22	33.28	32.54	32.88	31800	32.88	down	down	correct
ILF.US	iShares Latin America 40 ETF	20251022	28.29	28.45	28.13	28.32	1305882	27.6526	up	up	correct
ILTB.US	iShares Trust	20251022	51.57	51.6339	51.47	51.61	13711	50.5998	up	up	correct
IMCB.US	iShares Morningstar Mid	20251022	83.31	83.31	82.4	82.6003	15946	82.256	down	down	correct
IMCG.US	iShares Morningstar Mid	20251022	83.06	83.06	81.64	82.06	326373	81.8469	down	down	correct
IMTB.US	iShares Core 5	20251022	44.57	44.65	44.5607	44.615	6850	43.8045	up	up	correct
IMTM.US	iShares MSCI Intl Momentum Factor ETF	20251022	47.19	47.33	46.94	47.14	518151	45.4951	down	down	correct
INCO.US	Columbia India Consumer ETF	20251022	67.6	67.96	67.56	67.77	27600	67.77	up	up	correct
INDL.US	Direxion Daily MSCI India Bull 2x Shares	20251022	60.15	61	60.15	60.42	52718	60.2056	up	up	correct
INDS.US	Pacer Benchmark Industrial Real Estate SCTR ETF	20251022	39.66	39.86	39.66	39.77	11564	38.8013	up	up	correct
INFL.US	Horizon Kinetics Inflation Beneficiaries ETF	20251022	43.21	43.38	42.91	43.14	1165304	43.042	down	down	correct
INKM.US	SSGA Active Trust	20251022	33.3375	33.3375	33.24	33.3116	4667	32.7661	down	down	correct
INMU.US	BlackRock Intermediate Muni Income Bond ETF	20251022	24.135	24.145	24.08	24.13	84500	23.7961	down	down	correct
INTF.US	iShares Edge MSCI Multifactor Intl ETF	20251022	36.18	36.29	36.05	36.18	122374	35.6829
IOCT.US	Innovator ETFs Trust	20251022	34.34	34.382	34.21	34.296	35000	34.296	down	down	correct
IOO.US	iShares Global 100 ETF	20251022	121.44	121.55	119.99	120.89	155400	120.4591	down	down	correct
IPAC.US	iShares Core MSCI Pacific ETF	20251022	74.35	74.4201	73.8408	74.16	37555	71.891	down	down	correct
IPAY.US	ETF Series Solutions	20251022	57.39	57.42	56.72	57.04	7917	56.5997	down	down	correct
IPO.US	Renaissance IPO ETF	20251022	48.66	48.73	47.29	48	86700	48	down	down	correct
IPOS.US	Renaissance International IPO ETF	20251022	16.87	16.935	16.84	16.935	1570	16.9168	up	up	correct
IQDF.US	FlexShares International Quality Dividend Index Fund	20251022	28.72	28.8097	28.6291	28.7333	94036	28.5681	up	up	correct
IQDY.US	FlexShares International Quality Dividend Dynamic Index Fund	20251022	34.35	34.48	34.235	34.3749	12166	34.1602	up	up	correct
IQLT.US	iShares MSCI Intl Quality Factor ETF	20251022	44.66	44.79	44.5	44.69	20813539	44.2502	up	up	correct
IQSI.US	IQ Candriam ESG International Equity ETF	20251022	34.72	34.79	34.57	34.665	8700	34.4233	down	down	correct
IQSU.US	IQ Candriam ESG US Equity ETF	20251022	54	54	53.569	53.632	1400	53.4614	down	down	correct
ISCB.US	iShares Morningstar Small	20251022	64.188	64.188	63.153	63.5488	2097	63.2425	down	down	correct
ISCF.US	iShares Trust	20251022	40.73	40.8768	40.62	40.76	51023	39.9879	up	up	correct
ISCG.US	iShares Morningstar Small	20251022	55.45	55.52	54	54.57	23200	54.465	down	down	correct
ISCV.US	iShares Morningstar Small	20251022	66.83	66.94	66.11	66.5027	13535	66.0413	down	down	correct
ISRA.US	VanEck Vectors Israel ETF	20251022	53.954	53.98	53.545	53.5821	2752	52.8147	down	down	correct
ISWN.US	Amplify ETF Trust	20251022	21.475	21.5	21.41	21.419	1300	21.2639	down	down	correct
ITAN.US	Alpha Architect ETF Trust	20251022	35.26	35.26	35.15	35.178	1600	35.0849	down	down	correct
ITEQ.US	BlueStar Israel Technology ETF	20251022	58.55	58.55	57.555	57.8586	4569	57.3758	down	down	correct
ITOT.US	iShares Core S&P Total U.S. Stock Market ETF	20251022	146.95	146.98	144.95	145.93	4156122	145.4522	down	down	correct
IVE.US	iShares Trust	20251022	208.9	208.9	207.1823	208	688255	207.0314	down	down	correct
IVES.US	ETF Managers Trust	20251022	33.32	33.32	32.18	32.74	908200	32.6064	down	down	correct
IVLU.US	iShares Edge MSCI Intl Value Factor ETF	20251022	35.56	35.72	35.45	35.62	606372	34.9802	up	up	correct
IVOG.US	Vanguard S&P Mid	20251022	119.56	120.2	117.78	118.3929	17921	117.6436	down	down	correct
IVOL.US	Krane Shares Trust	20251022	19.48	19.56	19.474	19.53	526900	19.2389	up	up	correct
IVOO.US	Vanguard Admiral Funds	20251022	110.8	110.9	109.081	109.56	75171	109.1484	down	down	correct
IVOV.US	Vanguard S&P Mid	20251022	100.89	100.9729	99.8192	99.96	8274	98.1932	down	down	correct
IVV.US	iShares Core S&P 500 ETF	20251022	675.27	675.28	666.6	671.16	4929851	668.7922	down	down	correct
IVW.US	iShares S&P 500 Growth ETF	20251022	121.46	121.59	119.46	120.48	2234201	120.3517	down	down	correct
IWB.US	iShares Russell 1000 ETF	20251022	368.89	368.89	363.93	366.31	737200	365.23	down	down	correct
IWC.US	iShares Micro	20251022	155.43	155.95	150.9785	153.44	27422	152.7422	down	up	incorrect
IWD.US	iShares Russell 1000 Value ETF	20251022	205.05	205.17	203.35	204.23	4321074	203.2488	down	up	incorrect
IWDL.US	ETRACS 2x Leveraged US Value Factor TR ETN	20251022	45.24	45.36	45.24	45.316	200	45.316	up	down	incorrect
IWF.US	iShares Russell 1000 Growth ETF	20251022	473.28	473.3	464.66	468.75	1196081	468.2765	down	up	incorrect
IWFL.US	ETRACS 2x Leveraged US Growth Factor TR ETN	20251022	56.46	56.655	47.09	56.655	1300	56.655	up	down	incorrect
IWL.US	iShares Russell Top 200 ETF	20251022	167.69	167.69	165.5778	166.67	67767	166.2404	down	down	correct
IWM.US	iShares Trust	20251022	246.03	246.86	240.765	243.34	46578449	242.5267	down	down	correct
IWML.US	ETRACS 2x Leveraged US Size Factor TR ETN	20251022	23.005	23.005	22.5	22.981	2600	22.981	down	down	correct
IWN.US	iShares Russell 2000 Value ETF	20251022	178.77	179.47	176.14	177.71	613000	176.6952	down	down	correct
IWO.US	iShares Russell 2000 Growth ETF	20251022	327.65	328.165	318.22	322.26	741153	321.547	down	down	correct
IWP.US	iShares Russell Mid	20251022	143.44	143.58	140.46	141.62	1156784	141.4582	down	down	correct
IWR.US	iShares Russell Mid	20251022	96.79	96.92	95.495	95.97	2308854	95.5825	down	down	correct
IWS.US	iShares Russell Mid	20251022	139.68	140.0829	138.31	138.84	363310	138.2029	down	down	correct
IWV.US	iShares Russell 3000 ETF	20251022	382.29	382.29	377.09	379.59	87887	378.533	down	down	correct
IWX.US	iShares Russell Top 200 Value ETF	20251022	88.76	88.81	88.2	88.51	57799	88.1283	down	down	correct
IWY.US	iShares Russell Top 200 Growth ETF	20251022	276.32	276.3963	271.52	273.94	194248	273.674	down	down	correct
IXC.US	iShares Global Energy ETF	20251022	40.91	41.471	40.79	41.33	308485	40.509	up	up	correct
IXG.US	iShares Global Financials ETF	20251022	113.96	113.975	113.265	113.6787	4451	112.674	down	down	correct
IXJ.US	iShares Global Healthcare ETF	20251022	92.9	93.25	92.72	92.81	150991	92.2449	down	down	correct
IXN.US	iShares Global Tech ETF	20251022	105.74	106.1	103.7444	104.89	255753	103.9493	down	down	correct
IXP.US	iShares Global Comm Services ETF	20251022	123.33	123.63	122.25	122.85	12073	119.7233	down	down	correct
IYC.US	iShares U.S. Consumer Services ETF	20251022	104.4	104.4	103.33	103.59	1289851	103.4822	down	down	correct
IYE.US	iShares U.S. Energy ETF	20251022	46.34	46.84	45.97	46.65	1058589	46.3183	up	up	correct
IYF.US	iShares U.S. Financials ETF	20251022	122.65	122.65	120.9175	121.72	322101	121.1831	down	down	correct
IYG.US	iShares U.S. Financial Services ETF	20251022	88.03	88.03	86.85	87.31	54543	87.0626	down	up	incorrect
IYH.US	iShares U.S. Healthcare ETF	20251022	61.59	61.76	61.33	61.45	550991	61.2161	down	up	incorrect
IYK.US	iShares U.S. Consumer Goods ETF	20251022	69.17	69.89	68.94	69.53	191361	68.824	up	down	incorrect
IYM.US	iShares U.S. Basic Materials ETF	20251022	145.97	146.73	145.16	146.13	70116	145.4052	up	down	incorrect
IYR.US	iShares U.S. Real Estate ETF	20251022	97.99	98.2	97.52	98.05	6127876	97.1611	up	down	incorrect
IYW.US	iShares U.S. Technology ETF	20251022	199.64	200.17	195.29	197.68	713816	197.6243	down	up	incorrect
IYY.US	iShares Dow Jones U.S. ETF	20251022	163.73	163.909	161.771	162.73	23997	162.2575	down	up	incorrect
JAAA.US	Janus Detroit Street Trust	20251022	50.66	50.67	50.63	50.64	3294000	49.6121	down	down	correct
JAGG.US	JPMorgan U.S. Aggregate Bond ETF	20251022	47.03	47.1	47.0101	47.07	33431	46.2443	up	up	correct
JDIV.US	JPMorgan U.S. Dividend ETF	20251022	54.09	54.09	53.88	53.922	700	53.4149	down	down	correct
JDST.US	Direxion Daily Junior Gold Miners Index Bear 2X Shares	20251022	4.59	4.6097	4.26	4.31	2578528	85.4196	down	up	incorrect
JEPI.US	J.P. Morgan Exchange	20251022	57.46	57.575	57.21	57.29	8908700	55.5021	down	up	incorrect
JETS.US	U.S. Global Jets ETF	20251022	25.46	25.64	25.09	25.19	2832281	24.9854	down	up	incorrect
JHCB.US	John Hancock Exchange	20251022	21.94	21.99	21.94	21.97	9300	21.5341	up	down	incorrect
JHEM.US	John Hancock Multifactor Emerging Markets ETF	20251022	32.54	32.54	32.245	32.3948	14507	31.9012	down	up	incorrect
JHMB.US	John Hancock Exchange	20251022	22.55	22.55	22.44	22.46	11800	22.0416	down	up	incorrect
JHMD.US	John Hancock Multifactor Developed International ETF	20251022	40.37	40.44	40.08	40.2	126862	39.6389	down	down	correct
JHML.US	John Hancock Multifactor Large Cap ETF	20251022	78.87	78.87	78.12	78.34	16303	77.8911	down	down	correct
JHMM.US	John Hancock Multifactor Mid Cap ETF	20251022	65	65.06	64.17	64.35	197330	63.9959	down	down	correct
JHMU.US	John Hancock Exchange	20251022	26.3	26.3	26.28	26.285	2700	25.8943	down	down	correct
JHSC.US	John Hancock Multifactor Small Cap ETF	20251022	42.02	42.135	41.42	41.6628	19051	41.3747	down	down	correct
JIG.US	J.P. Morgan Exchange	20251022	75.92	75.93	75.2309	75.5803	7255	73.9021	down	down	correct
JIGB.US	J.P. Morgan Exchange	20251022	46.6264	46.6264	46.6264	46.6264	0	45.6879
JKD.US	iShares Morningstar U.S. Equity ETF	20251022	93.2	93.2	92.0407	92.5747	15816	92.5747	down	down	correct
JKE.US	iShares Morningstar Growth ETF	20251022	105.02	105.08	103.4036	104.2	41285	104.2	down	down	correct
JKF.US	iShares Morningstar Value ETF	20251022	91.01	91.01	90.165	90.4936	33339	90.4936	down	down	correct
JKG.US	iShares Morningstar Mid	20251022	83.31	83.31	82.4	82.6003	15946	82.6003	down	down	correct
JKJ.US	iShares Morningstar Small	20251022	64.188	64.188	63.153	63.5488	2097	63.5488	down	down	correct
JKK.US	iShares Morningstar Small	20251022	55.45	55.52	54	54.57	23188	54.57	down	up	incorrect
JMBS.US	Janus Henderson Mortgage	20251022	46.1	46.13	46.0548	46.13	499498	45.1562	up	down	incorrect
JMOM.US	JPMorgan U.S. Momentum Factor ETF	20251022	68.11	68.11	66.9855	67.4746	51814	67.308	down	up	incorrect
JNK.US	SPDR Bloomberg Barclays High Yield Bond ETF	20251022	97.33	97.37	97.13	97.27	6877943	94.6666	down	up	incorrect
JNUG.US	Direxion Daily Junior Gold Miners Index Bull 2X Shares	20251022	136.07	147.16	135.09	145.41	883300	144.7308	up	down	incorrect
JOJO.US	Tidal ETF Trust	20251022	15.82	15.86	15.807	15.85	17800	15.5323	up	down	incorrect
JOYY.US	Infusive® Compounding Global Equities ETF	20251022	59.04	59.9	58.25	58.79	174800	57.9094	down	down	correct
JPEM.US	JPMorgan Diversified Return Emerging Markets Equity ETF	20251022	59.21	59.3799	59.04	59.2547	7216	58.2536	up	up	correct
JPIE.US	J.P. Morgan Exchange	20251022	46.44	46.45	46.41	46.42	789600	45.3681	down	down	correct
JPIN.US	JPMorgan Diversified Return International Equity ETF	20251022	66.98	67.1	66.76	66.9783	8654	65.4946	down	up	incorrect
JPMB.US	JPMorgan USD Emerging Markets Sovereign Bond ETF	20251022	40.71	40.73	40.65	40.6525	2371	39.7164	down	up	incorrect
JPME.US	JPMorgan Diversified Return U.S. Mid Cap Equity ETF	20251022	107.9	107.9585	107.32	107.5256	5042	106.8196	down	up	incorrect
JPSE.US	JPMorgan Diversified Return U.S. Small Cap Equity ETF	20251022	50.08	50.08	49.53	49.88	17585	49.57	down	up	incorrect
JPUS.US	JPMorgan Diversified Return U.S. Equity ETF	20251022	123.52	123.52	122.835	123.0672	2472	122.1831	down	up	incorrect
JPXN.US	iShares JPX	20251022	87.03	87.0301	86.58	86.8342	8627	84.8015	down	down	correct
JQUA.US	JPMorgan U.S. Quality Factor ETF	20251022	63.1	63.1	62.4	62.73	479198	62.4852	down	down	correct
JSCP.US	JPMorgan Short Duration Core Plus ETF	20251022	47.7	47.715	47.68	47.71	90000	46.8636	up	up	correct
JSTC.US	Tidal ETF Trust	20251022	20.4	20.481	20.17	20.29	7600	20.1179	down	down	correct
JUSA.US	JPMorgan ActiveBuilders U.S. Large Cap Equity ETF	20251022	60.3749	60.3749	60.3749	60.3749	30	60.1698
JUST.US	Goldman Sachs JUST U.S. Large Cap Equity ETF	20251022	94.19	94.2538	93.73	94.2538	3789	94	up	up	correct
JVAL.US	JPMorgan U.S. Value Factor ETF	20251022	48.2139	48.2139	47.6	47.84	23692	47.5334	down	down	correct
JXI.US	iShares Global Utilities ETF	20251022	80.54	80.604	80.18	80.417	15080	79.4852	down	down	correct
KARS.US	KraneShares Electric Vehicles and Future Mobility Index ETF	20251022	30.35	30.35	29.69	30.2	8789	30.1452	down	down	correct
KBA.US	KraneShares Trust	20251022	29.86	29.9429	29.685	29.9	43359	29.4296	up	up	correct
KBE.US	SPDR S&P Bank ETF	20251022	57.23	57.59	56.75	57.04	1948679	56.6674	down	down	correct
KCCA.US	KraneShares California Carbon Allowance ETF	20251022	17.8	17.82	17.7	17.75	9900	17.2448	down	down	correct
KCE.US	SPDR S&P Capital Markets ETF	20251022	149.12	149.88	147.15	148.04	13600	147.3269	down	down	correct
KEMQ.US	KraneShares FTSE Emerging Markets Consumer Technology Index ETF	20251022	25.97	26.12	25.63	25.892	12100	24.5822	down	down	correct
KEMX.US	KraneShares MSCI Emerging Markets ex China Index ETF	20251022	36.26	36.405	36.066	36.199	3000	35.0267	down	down	correct
KEUA.US	KraneShares European Carbon Allowance ETF	20251022	26.33	26.33	26.325	26.325	500	25.7334	down	down	correct
KGRN.US	KraneShares MSCI China Clean Technology ETF	20251022	29.5	29.845	29.212	29.45	117800	29.2044	down	down	correct
KHYB.US	KraneShares Asia Pacific High Yield Bond ETF	20251022	24.59	24.59	24.555	24.555	300	23.8498	down	down	correct
KIE.US	SPDR S&P Insurance ETF	20251022	57.49	57.69	56.7	57.24	2082802	56.9432	down	up	incorrect
KLDW.US	Knowledge Leaders Developed World ETF	20251022	51.0941	51.0941	50.9254	50.9254	491	50.9254	down	up	incorrect
KMLM.US	KFA Mount Lucas Index Strategy ETF	20251022	26.88	26.93	26.83	26.86	26366	25.5667	down	up	incorrect
KNOW.US	Direxion All Cap Insider Sentiment Shares	20251022	11.28	11.3349	11.21	11.2889	881	11.2503	up	down	incorrect
KOKU.US	Xtrackers MSCI Kokusai Equity ETF	20251022	117.4	117.4	116.92	117.097	400	116.6167	down	down	correct
KOLD.US	ProShares UltraShort Bloomberg Natural Gas	20251022	32.61	33.53	32.4	33.17	4170700	33.17	up	up	correct
KOMP.US	SPDR S&P Kensho New Economies Composite ETF	20251022	64.04	64.24	62.125	62.85	760802	62.1143	down	down	correct
KONG.US	ETF Opportunities Trust	20251022	30.26	30.26	30.181	30.181	200	30.072	down	down	correct
KORP.US	American Century Diversified Corporate Bond ETF	20251022	48.01	48.1	47.95	48.06	59925	47.045	up	up	correct
KORU.US	Direxion Shares ETF Trust	20251022	145.9	148.4465	140.24	143.29	128851	141.9277	down	down	correct
KRBN.US	KraneShares Global Carbon ETF	20251022	33.5	33.59	33.341	33.51	13100	32.8765	up	up	correct
KRE.US	SPDR S&P Regional Banking ETF	20251022	60.79	61.2	60.12	60.44	20878500	60.0643	down	down	correct
KSA.US	iShares MSCI Saudi Arabia ETF	20251022	40.47	40.645	40.3	40.51	615408	40.0258	up	up	correct
KSTR.US	KraneShares SSE STAR Market 50 Index ETF	20251022	18.71	18.78	18.55	18.62	85500	18.62	down	down	correct
KURE.US	KraneShares MSCI All China Health Care Index ETF	20251022	19.25	19.3	19	19.17	73800	18.4338	down	down	correct
KVLE.US	KFA Value Line Dynamic Core Equity Index ETF	20251022	27.36	27.37	27.175	27.273	4200	25.602	down	down	correct
KWEB.US	KraneShares CSI China Internet ETF	20251022	39.57	39.985	39.09	39.46	18952900	37.1938	down	down	correct
KXI.US	iShares Global Consumer Staples ETF	20251022	65.69	66.38	65.64	66.04	50074	65.2558	up	up	correct
LABD.US	Direxion Daily S&P Biotech Bear 3X Shares	20251022	31.09	33.28	30.79	32.65	2065186	32.2644	up	up	correct
LABU.US	Direxion Shares ETF Trust	20251022	119.85	120.99	111.111	113.11	1094882	112.5282	down	down	correct
LCG.US	Sterling Capital Focus Equity ETF	20251022	33.141	33.141	33.141	33.141	200	33.141
LCR.US	Leuthold Core ETF	20251022	37.97	37.97	37.78	37.898	13600	37.3862	down	down	correct
LCTD.US	BlackRock World ex U.S. Carbon Transition Readiness ETF	20251022	53.94	54.01	53.56	53.823	6200	52.8519	down	down	correct
LCTU.US	BlackRock U.S. Carbon Transition Readiness ETF	20251022	73.33	73.33	72.53	72.89	25300	72.6462	down	down	correct
LDUR.US	PIMCO Enhanced Low Duration Active Exchange	20251022	96.02	96.31	96.02	96.26	36344	94.572	up	up	correct
LEMB.US	iShares J.P. Morgan EM Local Currency Bond ETF	20251022	41.28	41.55	41.25	41.5	47571	40.5035	up	up	correct
LGH.US	HCM Defender 500 Index ETF	20251022	60.85	61	60.07	60.49	19200	60.2582	down	down	correct
LGLV.US	SPDR SSGA US Large Cap Low Volatility Index ETF	20251022	176.5	177.206	176.26	176.27	16995	175.3173	down	down	correct
LGOV.US	First Trust Exchange	20251022	22.22	22.24	22.18	22.21	102700	21.821	down	down	correct
LIT.US	Global X Funds	20251022	56.7	57.2	55.8	56.39	638331	56.2373	down	down	correct
LOPP.US	Gabelli ETFs Trust	20251022	32.3175	32.3175	32.3175	32.3175	9	32.0556
LOUP.US	Innovator ETFs Trust	20251022	76.7	76.7	74.55	75.4477	24873	75.4477	down	down	correct
LQD.US	iShares iBoxx $ Investment Grade Corporate Bond ETF	20251022	112.55	112.68	112.41	112.67	41003688	110.6156	up	down	incorrect
LQDB.US	iShares Trust	20251022	88.47	88.596	88.47	88.596	200	86.9107	up	down	incorrect
LQDH.US	iShares Interest Rate Hedged Corporate Bond ETF	20251022	93.2	93.34	93.1	93.31	30900	91.1285	up	down	incorrect
LRGF.US	iShares MSCI USA Multifactor ETF	20251022	69.22	69.22	68.29	68.77	110753	68.518	down	up	incorrect
LRNZ.US	TrueShares Technology AI and Deep Learning ETF	20251022	47.38	47.6	46.95	47.563	1200	47.563	up	down	incorrect
LSAF.US	LeaderSharesTM AlphaFactor US Core Equity ETF	20251022	44.56	44.6695	44.32	44.39	14440	44.0908	down	up	incorrect
LSAT.US	Two Roads Shared Trust	20251022	41.23	41.44	40.88	41.278	117300	40.5216	up	down	incorrect
LTL.US	ProShares Ultra Telecommunications	20251022	112.11	112.13	110.04	110.6456	7075	27.5726	down	up	incorrect
LTPZ.US	PIMCO 15+ Year U.S. TIPS Index Exchange	20251022	54.67	54.82	54.5774	54.8	100855	54.1631	up	up	correct
MAKX.US	ProShares S&P Kensho Smart Factories ETF	20251022	52.82	52.829	52.577	52.577	900	52.5357	down	down	correct
MARB.US	First Trust Vivaldi Merger Arbitrage ETF	20251022	20.31	20.32	20.25	20.285	5100	20.1548	down	down	correct
MBOX.US	Freedom Day Dividend ETF	20251022	34.876	34.876	34.876	34.876	300	34.6773
MBSD.US	FlexShares Disciplined Duration MBS Index Fund	20251022	21.01	21.01	20.97	20.9947	5526	20.574	down	down	correct
MDY.US	SPDR S&P MIDCAP 400 ETF Trust	20251022	597.34	599.37	588.66	591.26	750271	589.1364	down	down	correct
MDYG.US	SPDR S&P 400 Mid Cap Growth ETF	20251022	91.87	91.94	90.2202	90.57	63771	90.3825	down	down	correct
MDYV.US	SPDR S&P 400 Mid Cap Value ETF	20251022	83.7	83.7	82.615	82.85	60917	82.4713	down	down	correct
META.US	Roundhill Ball Metaverse ETF	20251022	733.83	740.6	724.03	733.41	8734491	732.8123	down	down	correct
MEXX.US	Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3	20251022	20.51	20.925	20.26	20.78	19828	20.6533	up	up	correct
MFDX.US	PIMCO RAFI Dynamic Multi	20251022	36.96	37.0799	36.78	36.97	15186	36.6564	up	up	correct
MFEM.US	PIMCO RAFI Dynamic Multi	20251022	22.56	22.63	22.445	22.548	8900	22.4803	down	down	correct
MFUS.US	PIMCO RAFI Dynamic Multi	20251022	56.0443	56.1	55.6192	55.7485	2926	55.5343	down	down	correct
MGC.US	Vanguard Mega Cap Index Fund ETF Shares	20251022	246.47	246.47	243.41	245.11	121847	244.5267	down	down	correct
MGK.US	Vanguard Mega Cap Growth Index Fund ETF Shares	20251022	407.63	408.09	400.78	404.33	235782	403.9453	down	down	correct
MGV.US	Vanguard World Fund	20251022	138.5	138.52	137.52	138.08	247359	137.2814	down	down	correct
MID.US	American Century Mid Cap Growth Impact ETF	20251022	66.685	66.96	66.685	66.9	944	66.8605	up	up	correct
MIDE.US	DBX ETF Trust	20251022	32.063	32.063	32.063	32.063	100	31.886
MIDU.US	Direxion Shares ETF Trust	20251022	50.56	50.56	48.31	48.81	35654	48.7525	down	down	correct
MINO.US	PIMCO ETF Trust	20251022	45.76	45.76	45.69	45.74	22600	44.9949	down	down	correct
MINT.US	PIMCO Enhanced Short Maturity Active Exchange	20251022	100.54	100.55	100.54	100.55	1164011	98.775	up	up	correct
MJ.US	ETFMG Alternative Harvest ETF	20251022	34.02	34.0292	32.11	33	91218	32.3455	down	down	correct
MLPA.US	Global X MLP ETF	20251022	47.9	48.23	47.525	48.17	152265	46.2926	up	down	incorrect
MLPB.US	UBS ETRACS Alerian MLP Infrastructure Index ETN Series B	20251022	24.23	24.469	24.18	24.469	3863	24.0601	up	down	incorrect
MLPR.US	ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN	20251022	54.64	55.405	54.24	55.187	4600	53.7203	up	down	incorrect
MLPX.US	Global X MLP & Energy Infrastructure ETF	20251022	59.44	59.97	59.02	59.8	264470	58.3262	up	down	incorrect
MMIN.US	IQ MacKay Municipal Insured ETF	20251022	24.05	24.14	24.05	24.08	38384	23.687	up	down	incorrect
MMIT.US	IndexIQ Active ETF Trust	20251022	24.43	24.48	24.38	24.4	179686	24.0447	down	up	incorrect
MMLG.US	First Trust Exchange	20251022	36.09	36.13	35.44	35.75	7900	35.75	down	up	incorrect
MMSC.US	MMSC	20251022	23.9	23.9	23.24	23.523	3500	23.523	down	down	correct
MMTM.US	SPDR S&P 1500 Momentum Tilt ETF	20251022	283.165	283.5872	282.74	283.5872	1074	283.0027	up	up	correct
MNA.US	IQ Merger Arbitrage ETF	20251022	35.869	35.869	35.76	35.7849	8690	35.7849	down	down	correct
MOO.US	VanEck Vectors Agribusiness ETF	20251022	72.82	73.375	72.79	73.16	27445	71.3896	up	up	correct
MORT.US	VanEck Vectors Mortgage REIT Income ETF	20251022	10.5	10.5999	10.485	10.58	518560	10.2525	up	up	correct
MOTO.US	SmartETFs Smart Transportation & Technology ETF	20251022	52.29	52.31	51.66	52.092	1200	51.5592	down	down	correct
MSOS.US	AdvisorShares Pure US Cannabis ETF	20251022	4.62	4.64	4.32	4.44	9728000	4.44	down	down	correct
MTGP.US	WisdomTree Mortgage Plus Bond Fund	20251022	45.0887	45.1589	45.065	45.105	1727	44.1944	up	down	incorrect
MTUL.US	ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN	20251022	37.783	37.783	37.783	37.783	100	37.783
MUB.US	iShares Trust	20251022	107.67	107.69	107.54	107.6	2694801	106.1892	down	up	incorrect
MUNI.US	PIMCO ETF Trust	20251022	52.74	52.74	52.645	52.69	235025	51.9755	down	up	incorrect
MUSI.US	American Century Multisector Income ETF	20251022	44.53	44.54	44.51	44.51	7200	43.5053	down	up	incorrect
MUST.US	Columbia Multi	20251022	20.61	20.78	20.61	20.69	70331	20.4148	up	down	incorrect
MVRL.US	ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN	20251022	14.82	14.83	14.65	14.7768	4959	13.9568	down	up	incorrect
MVV.US	ProShares Ultra MidCap400	20251022	68.7804	68.84	67.4779	67.707	2977	67.4982	down	down	correct
MXI.US	iShares Global Materials ETF	20251022	90.78	91.33	90.66	91.2145	4671	90.5421	up	up	correct
MYY.US	ProShares Short MidCap400	20251022	17.84	18.03	17.84	17.9784	4196	17.788	up	up	correct
MZZ.US	ProShares UltraShort MidCap400	20251022	8.19	8.43	8.19	8.3711	2052	8.2413	up	up	correct
NACP.US	Impact Shares Trust I	20251022	48.35	48.35	47.98	48.07	2500	48.07	down	down	correct
NAIL.US	Direxion Daily Homebuilders & Supplies Bull 3X Shares	20251022	68.18	69.29	65.4101	65.57	1189338	65.5023	down	down	correct
NANR.US	SPDR S&P North American Natural Resources ETF	20251022	62.5	63.55	62.5	63.3491	25960	62.6945	up	up	correct
NDVG.US	Nuveen Dividend Growth ETF	20251022	35.75	35.75	35.64	35.656	3000	35.5557	down	down	correct
NERD.US	Listed Funds Trust	20251022	27.2	27.235	26.911	26.911	2000	26.7438	down	down	correct
NETL.US	Fundamental Income Net Lease Real Estate ETF	20251022	24.864	24.865	24.75	24.771	2100	24.2467	down	down	correct
NFLT.US	Virtus Newfleet Multi	20251022	23.095	23.17	23.02	23.05	30957	22.6167	down	down	correct
NFRA.US	FlexShares STOXX Global Broad Infrastructure Index Fund	20251022	63.4	63.77	63.4	63.53	44745	60.8707	up	up	correct
NLR.US	VanEck Vectors Uranium+Nuclear Energy ETF	20251022	140.71	143.01	136.56	140.68	1763485	137.2589	down	down	correct
NORW.US	Global X MSCI Norway ETF	20251022	29.482	29.59	29.1	29.3461	13305	28.9319	down	down	correct
NRGD.US	MicroSectors U.S. Big Oil Index	20251022	17.75	17.75	17.713	17.713	120	88.565	down	down	correct
NRGU.US	MicroSectors U.S. Big Oil Index 3X Leveraged ETNs	20251022	17.34	17.88	17	17.66	130700	17.66	up	up	correct
NTSE.US	WisdomTree Emerging Markets Efficient Core Fund	20251022	37.66	37.66	37.38	37.515	800	37.125	down	down	correct
NTSI.US	WisdomTree International Efficient Core Fund	20251022	43.7144	43.82	43.56	43.675	15696	42.9617	down	down	correct
NTSX.US	WisdomTree Trust	20251022	54.64	54.64	54.03	54.39	38800	54.2263	down	down	correct
NUAG.US	Nuveen Enhanced Yield U.S. Aggregate Bond ETF	20251022	21.4674	21.49	21.4674	21.485	5421	21.1077	up	up	correct
NUBD.US	Nuveen ESG U.S. Aggregate Bond ETF	20251022	22.6558	22.68	22.6436	22.68	101484	22.32	up	up	correct
NUGO.US	Nushares ETF Trust	20251022	39.58	39.58	39.3	39.394	1400	39.394	down	down	correct
NUGT.US	Direxion Shares ETF Trust	20251022	128.21	138.3099	127.87	136.86	3225034	136.7159	up	down	incorrect
NUHY.US	Nuveen ESG High Yield Corporate Bond ETF	20251022	21.69	21.69	21.64	21.67	19300	21.0944	down	up	incorrect
NUSA.US	Nuveen Enhanced Yield 1	20251022	23.49	23.53	23.49	23.52	4003	23.1555	up	down	incorrect
NWLG.US	Nuveen Winslow Large	20251022	37.99	37.99	37.956	37.956	400	37.956	down	up	incorrect
NYF.US	iShares New York Muni Bond ETF	20251022	53.83	53.8312	53.7799	53.81	55563	53.1215	down	up	incorrect
OALC.US	Unified Series Trust	20251022	35.03	35.03	34.62	34.81	11800	34.602	down	up	incorrect
OBOR.US	KraneShares MSCI One Belt One Road Index ETF	20251022	25.35	25.41	25.22	25.3045	1543	24.8177	down	up	incorrect
OCIO.US	ClearShares OCIO ETF	20251022	37.26	37.39	37.26	37.39	427	34.2842	up	up	correct
OEF.US	iShares S&P 100 ETF	20251022	336.61	336.63	332.04	334.62	548401	333.7912	down	down	correct
OIH.US	VanEck Vectors ETF Trust	20251022	262.52	267.82	261.04	265.36	624175	260.8327	up	up	correct
OILU.US	Bank of Montreal	20251022	22.02	22.589	21.42	22.33	175600	22.33	up	up	correct
OND.US	ProShares Trust	20251022	45.879	45.879	45.356	45.356	1200	45.356	down	up	incorrect
ONEO.US	SPDR Russell 1000 Momentum Focus ETF	20251022	127.8574	127.8574	127.8574	127.8574	188	127.4227
ONEV.US	SPDR Russell 1000 Low Volatility Focus ETF	20251022	133.68	133.68	132.9657	132.9657	2416	132.2585	down	up	incorrect
ONEY.US	SPDR Russell 1000 Yield Focus ETF	20251022	113.07	113.55	113.07	113.1112	10699	112.1545	up	up	correct
ONLN.US	ProShares Online Retail ETF	20251022	59.34	59.34	58.38	58.91	7883	58.8576	down	down	correct
ONOF.US	Global X Funds	20251022	37.37	37.37	36.98	37.12	5000	36.8009	down	down	correct
OPER.US	ETF Series Solutions	20251022	100.32	100.32	100.281	100.3	1800	98.7096	down	down	correct
OUNZ.US	VanEck Merk Gold Trust	20251022	39.01	39.605	38.62	39.48	3977100	39.48	up	up	correct
OVB.US	Overlay Shares Core Bond ETF	20251022	20.86	20.87	20.84	20.845	2500	20.3469	down	down	correct
OVF.US	Overlay Shares Foreign Equity ETF	20251022	29.29	29.3	29.104	29.22	700	27.7332	down	down	correct
OVL.US	Overlay Shares Large Cap Equity ETF	20251022	52.46	52.46	51.97	52.184	14000	50.8848	down	down	correct
OVLH.US	Overlay Shares Hedged Large Cap Equity ETF	20251022	39.28	39.28	38.926	39.04	262300	38.9227	down	down	correct
OVM.US	Overlay Shares Municipal Bond ETF	20251022	21.613	21.613	21.613	21.613	100	21.151
OVS.US	Overlay Shares Small Cap Equity ETF	20251022	35.69	35.74	35.49	35.49	1100	34.4309	down	down	correct
OVT.US	Listed Funds Trust	20251022	22.25	22.25	22.2	22.24	1300	21.5242	down	down	correct
OWNS.US	Impact Shares Trust I	20251022	17.6	17.649	17.55	17.64	12600	17.4367	up	up	correct
PAB.US	PGIM ETF Trust	20251022	43.31	43.38	43.31	43.37	8600	42.5515	up	up	correct
PALC.US	Pacer Lunt Large Cap Multi	20251022	51.68	51.68	51.31	51.49	11700	51.1095	down	down	correct
PALL.US	Aberdeen Standard Physical Palladium Shares ETF	20251022	130.02	134.79	127.48	132.32	859600	132.32	up	up	correct
PAMC.US	Pacer Lunt MidCap Multi	20251022	46.695	46.76	46.475	46.565	3600	46.1394	down	down	correct
PBD.US	Invesco Global Clean Energy ETF	20251022	16.13	16.18	15.7201	15.93	25605	15.8414	down	down	correct
PBE.US	Invesco Dynamic Biotechnology & Genome ETF	20251022	73.3	73.41	72.7777	72.7777	4212	72.4081	down	down	correct
PBJ.US	Invesco Dynamic Food & Beverage ETF	20251022	45.19	45.61	45.19	45.4985	6725	45.3798	up	up	correct
PBP.US	Invesco Exchange	20251022	22.39	22.41	22.32	22.32	32717	21.3329	down	down	correct
PBW.US	Invesco WilderHill Clean Energy ETF	20251022	32.56	32.87	30.86	31.71	974367	31.587	down	down	correct
PCEF.US	Invesco Exchange	20251022	19.77	19.88	19.72	19.78	90581	19.2686	up	up	correct
PCY.US	Invesco Exchange	20251022	21.96	21.96	21.84	21.89	215300	21.4656	down	down	correct
PDN.US	Invesco FTSE RAFI Developed Markets ex	20251022	41.03	41.16	40.8401	40.9999	20578	40.5093	down	down	correct
PEJ.US	Invesco Dynamic Leisure and Entertainment ETF	20251022	59.6	59.96	59.2	59.54	10727	59.4724	down	down	correct
PEXL.US	Pacer Funds Trust	20251022	58.53	58.53	58.08	58.0908	1310	57.9459	down	down	correct
PFFA.US	ETFis Series Trust I	20251022	21.54	21.55	21.46	21.52	473794	20.8521	down	down	correct
PFFD.US	Global X U.S. Preferred ETF	20251022	19.46	19.47	19.3435	19.4	422735	18.8994	down	down	correct
PFFL.US	ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN	20251022	8.77	8.79	8.7402	8.7402	8987	8.3977	down	down	correct
PFFR.US	ETFis Series Trust I	20251022	18.39	18.58	18.38	18.53	23779	18.0416	up	up	correct
PFFV.US	Global X Variable Rate Preferred ETF	20251022	22.94	23.04	22.92	22.92	63600	22.0649	down	down	correct
PFIG.US	Invesco Exchange	20251022	24.37	24.38	24.33	24.37	12323	24.0258
PFIX.US	Simplify Exchange Traded Funds	20251022	44.76	45	44.39	44.9	224500	42.2132	up	down	incorrect
PFLD.US	AAM Low Duration Preferred and Income Securities ETF	20251022	19.73	19.77	19.721	19.75	71800	19.3081	up	down	incorrect
PFUT.US	Putnam Sustainable Future ETF	20251022	26.29	26.29	26.192	26.192	12300	26.192	down	up	incorrect
PFXF.US	VanEck Vectors Preferred Securities ex Financials ETF	20251022	17.97	17.97	17.8035	17.86	598007	17.3682	down	up	incorrect
PGF.US	Invesco Financial Preferred ETF	20251022	14.58	14.61	14.51	14.51	187758	14.2195	down	up	incorrect
PGHY.US	Invesco Exchange	20251022	19.94	20.07	19.75	19.77	83858	19.3001	down	up	incorrect
PGRO.US	Putnam Focused Large Cap Growth ETF	20251022	44.56	44.56	43.87	44.153	6900	44.1436	down	up	incorrect
PGX.US	Invesco Preferred ETF	20251022	11.57	11.6	11.54	11.55	2313293	11.3172	down	up	incorrect
PHB.US	Invesco Exchange	20251022	18.55	18.55	18.515	18.5284	35264	18.1828	down	up	incorrect
PHDG.US	Invesco S&P 500 Downside Hedged ETF	20251022	37.61	37.61	37.565	37.58	2568	37.4147	down	up	incorrect
PHYL.US	PGIM Active High Yield Bond ETF	20251022	35.57	35.57	35.5	35.5495	171879	34.6332	down	down	correct
PHYS.US	Sprott Physical Gold Trust	20251022	30.5	30.99	29.85	30.89	12283000	30.89	up	up	correct
PICB.US	Invesco Exchange	20251022	23.79	23.8599	23.79	23.83	34130	23.5561	up	up	correct
PIFI.US	ClearShares Piton Intermediate Fixed Income ETF	20251022	95.511	95.522	95.511	95.522	700	94.6912	up	up	correct
PILL.US	Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF	20251022	8.48	8.5399	8.01	8.24	40765	8.2191	down	down	correct
PIN.US	Invesco India ETF	20251022	26.55	26.75	26.55	26.63	41265	24.9185	up	up	correct
PINK.US	Simplify Exchange Traded Funds	20251022	33.39	33.39	32.73	32.92	200600	32.8317	down	down	correct
PJP.US	Invesco Dynamic Pharmaceuticals ETF	20251022	95.13	95.2	94.66	94.8855	6575	94.6667	down	down	correct
PKB.US	Invesco Dynamic Building & Construction ETF	20251022	96.88	97.42	93.52	94.15	16091	94.1151	down	down	correct
PLDR.US	Putnam Sustainable Leaders ETF	20251022	36.4	36.4	36.226	36.226	18800	36.0906	down	down	correct
PLTM.US	GraniteShares Platinum Trust	20251022	14.96	15.76	14.81	15.7	1250493	15.7	up	up	correct
PPA.US	Invesco Aerospace & Defense ETF	20251022	157.02	157.08	153.56	154.34	165400	154.34	down	down	correct
PPLT.US	Aberdeen Standard Physical Platinum Shares ETF	20251022	141.23	148.58	139.82	148.28	788867	148.28	up	up	correct
PQDI.US	Principal Exchange	20251022	19.597	19.63	19.59	19.6	2500	19.1682	up	up	correct
PREF.US	Principal Spectrum Preferred Securities Active ETF	20251022	19.12	19.15	19.11	19.11	200822	18.7	down	down	correct
PRF.US	Invesco FTSE RAFI US 1000 ETF	20251022	45.6	45.6	45.17	45.41	334458	45.2277	down	down	correct
PSI.US	Invesco Dynamic Semiconductors ETF	20251022	74.01	74.22	71.217	72.52	67321	72.5154	down	down	correct
PSIL.US	PSIL	20251022	19.98	20.28	18.943	19.278	17700	17.5337	down	down	correct
PSK.US	SPDR ICE Preferred Securities ETF	20251022	33.05	33.05	32.8901	32.93	70245	32.0209	down	down	correct
PSLV.US	Sprott Physical Silver Trust	20251022	15.96	16.08	15.71	16.02	13905000	16.02	up	up	correct
PSP.US	Invesco Exchange	20251022	68.04	68.25	67.7265	68.05	16492	66.5804	up	up	correct
PSQ.US	ProShares Trust	20251022	30.57	31.14	30.55	30.85	11788870	30.441	up	up	correct
PSR.US	Invesco Active U.S. Real Estate Fund	20251022	93.55	93.8699	93.39	93.6922	4251	93.0794	up	up	correct
PST.US	ProShares UltraShort 7	20251022	21.65	21.65	21.58	21.592	3775	21.3971	down	down	correct
PTBD.US	Pacer Funds Trust	20251022	19.77	19.83	19.77	19.81	24000	19.3398	up	up	correct
PTEST.US	X	20251022	24.97	24.97	24.97	24.97	0	24.97
PTIN.US	Pacer Trendpilot International ETF	20251022	31.09	31.1388	30.8	31.025	4782	30.2679	down	down	correct
PULS.US	PGIM Ultra Short Bond ETF	20251022	49.77	49.78	49.77	49.78	2239725	48.8257	up	up	correct
PUTW.US	WisdomTree Trust	20251022	33.67	33.67	33.2	33.48	277904	33.48	down	down	correct
PVI.US	Invesco Exchange	20251022	24.8	24.89	24.8	24.815	4135	24.6226	up	up	correct
PWB.US	Invesco Dynamic Large Cap Growth ETF	20251022	127.75	127.75	124.84	125.87	37600	125.87	down	down	correct
PWV.US	Invesco Dynamic Large Cap Value ETF	20251022	64.72	64.885	64.44	64.8	39868	64.533	up	up	correct
PWZ.US	Invesco Exchange	20251022	24.35	24.36	24.27	24.3	135315	23.9996	down	down	correct
PXE.US	Invesco Dynamic Energy Exploration & Production ETF	20251022	27.77	27.84	27.33	27.7366	7414	27.5589	down	down	correct
PXF.US	Invesco FTSE RAFI Developed Markets ex	20251022	61.96	62.14	61.77	61.96	59757	61.227
PXH.US	Invesco Exchange	20251022	25.45	25.68	25.405	25.55	180655	25.1784	up	up	correct
PXJ.US	Invesco Dynamic Oil & Gas Services ETF	20251022	27.67	28.01	27.475	27.81	4623	27.5686	up	up	correct
PZA.US	Invesco Exchange	20251022	23.43	23.44	23.36	23.38	728013	23.0894	down	down	correct
PZT.US	Invesco Exchange	20251022	22.6	22.6	22.5	22.53	15830	22.2581	down	down	correct
QAI.US	IQ Hedge Multi	20251022	33.98	33.98	33.66	33.755	27725	33.2562	down	down	correct
QARP.US	DBX ETF Trust	20251022	57.39	57.41	57.05	57.17	8422	56.991	down	down	correct
QDEF.US	FlexShares Quality Dividend Defensive Index Fund	20251022	79.96	80.0086	79.4639	79.7615	8393	79.2287	down	down	correct
QDF.US	FlexShares Trust	20251022	79.73	79.735	78.7869	79.27	12182	78.8098	down	down	correct
QDIV.US	Global X S&P 500 Quality Dividend ETF	20251022	35.009	35.009	34.81	34.8322	1486	34.3808	down	down	correct
QDPL.US	Pacer Funds Trust	20251022	42.17	42.173	41.67	41.96	131900	41.1286	down	down	correct
QEFA.US	SPDR MSCI EAFE StrategicFactors ETF	20251022	88.66	88.8899	88.4247	88.77	13841	87.5172	up	up	correct
QEMM.US	SPDR Index Shares Funds	20251022	68.09	68.26	67.76	68.01	6627	65.4957	down	down	correct
QGRO.US	American Century U.S. Quality Growth ETF	20251022	114.94	115.0123	113.045	113.89	196692	113.8052	down	down	correct
QID.US	ProShares UltraShort QQQ	20251022	20.8	21.56	20.7683	21.16	14242810	20.7679	up	up	correct
QINT.US	American Century Quality Diversified International ETF	20251022	61.37	61.545	61.14	61.358	36990	60.589	down	down	correct
QLD.US	ProShares Ultra QQQ	20251022	141.23	141.5	136.12	138.72	7780600	69.338	down	down	correct
QLTA.US	iShares Aaa	20251022	48.9	48.95	48.8609	48.95	324453	48.0703	up	up	correct
QLV.US	FlexShares US Quality Low Volatility Index Fund	20251022	72	72.11	71.71	71.843	3700	71.4869	down	down	correct
QLVD.US	FlexShares Developed Markets ex	20251022	31.247	31.247	31.247	31.247	500	30.9756
QLVE.US	FlexShares Emerging Markets Quality Low Volatility Index Fund	20251022	29.64	29.64	29.588	29.588	100	29.1443	down	down	correct
QPX.US	AdvisorShares Q Dynamic Growth ETF	20251022	43.67	43.67	43.18	43.532	1500	43.532	down	down	correct
QQH.US	HCM Defender 100 Index ETF	20251022	77.49	77.65	75.89	76.75	18700	76.5861	down	down	correct
QQQE.US	Direxion NASDAQ	20251022	103.57	103.83	102.33	102.84	175600	102.6608	down	down	correct
QRFT.US	QRAFT AI	20251022	61.37	61.37	60.791	60.837	1800	60.8099	down	down	correct
QTUM.US	Defiance Quantum ETF	20251022	109.27	109.6599	105.72	107.23	1109754	106.8021	down	up	incorrect
QULL.US	ETRACS 2x Leveraged MSCI US Quality Factor TR ETN	20251022	54.604	54.604	54.604	54.604	0	54.604
QUS.US	SPDR MSCI USA StrategicFactors ETF	20251022	171.832	172.21	171	171.53	13294	170.1154	down	up	incorrect
QVML.US	Invesco Exchange	20251022	39.49	39.49	39.21	39.33	139500	39.2193	down	up	incorrect
QVMM.US	Invesco Exchange	20251022	30.2	30.2	30	30.071	1600	29.97	down	up	incorrect
QVMS.US	Invesco Exchange	20251022	27.915	27.915	27.915	27.915	100	27.8289
QWLD.US	SPDR MSCI World StrategicFactors ETF	20251022	141.37	141.37	140.64	141.0133	2604	139.5791	down	up	incorrect
RAAX.US	VanEck Inflation Allocation ETF	20251022	34.68	34.78	34.3552	34.718	476937	33.9425	up	down	incorrect
RAFE.US	PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF	20251022	41.03	41.089	40.84	40.9	12753	40.7362	down	up	incorrect
RAVI.US	FlexShares Ready Access Variable Income Fund	20251022	75.58	75.5897	75.56	75.58	23021	74.2311
RAYC.US	The Advisors' Inner Circle Fund III	20251022	18.33	18.33	18.25	18.31	6500	17.9525	down	down	correct
RCD.US	Invesco S&P 500 Equal Weight Consumer Discretionary ETF	20251022	23.63	23.97	23.63	23.72	13600	22.5537	up	up	correct
RDIV.US	Invesco S&P Ultra Dividend Revenue ETF	20251022	51.86	52.2608	51.86	52.2327	23359	51.7099	up	up	correct
RDOG.US	ALPS REIT Dividend Dogs ETF	20251022	36.3	36.3	36.3	36.3	100	35.6384
RECS.US	Columbia ETF Trust I	20251022	40.51	40.51	39.97	40.21	872500	39.762	down	down	correct
REET.US	iShares Global REIT ETF	20251022	25.82	25.89	25.72	25.85	2177054	25.4609	up	up	correct
REK.US	ProShares Short Real Estate	20251022	16.5	16.56	16.451	16.4767	8060	16.3395	down	down	correct
RETL.US	Direxion Daily Retail Bull 3X Shares	20251022	9.5	9.59	9.27	9.47	300500	9.47	down	down	correct
REVS.US	Columbia Research Enhanced Value ETF	20251022	28.17	28.17	28.02	28.04	3700	27.4531	down	down	correct
REW.US	ProShares UltraShort Technology	20251022	5.65	5.87	5.62	5.75	73400	11.321	up	up	correct
REZ.US	iShares Trust	20251022	84.52	85.01	84.26	84.93	66959	84.0115	up	up	correct
RFCI.US	ALPS ETF Trust	20251022	23	23.015	23	23.015	535	22.5904	up	up	correct
RFDA.US	RiverFront Dynamic US Dividend Advantage ETF	20251022	62.8279	62.8279	62.31	62.6685	25917	62.2555	down	down	correct
RFFC.US	RiverFront Dynamic US Flex	20251022	64.8745	64.8745	64.8745	64.8745	181	64.7592
RFG.US	Invesco S&P MidCap 400 Pure Growth ETF	20251022	50.77	50.77	50.5708	50.6417	2009	50.6139	down	down	correct
RFV.US	Invesco S&P MidCap 400 Pure Value ETF	20251022	127.48	127.664	126.31	127.08	5685	126.4779	down	down	correct
RGI.US	Invesco S&P 500 Equal Weight Industrials ETF	20251022	56.52	56.52	55.57	55.58	258506	55.4918	down	down	correct
RHRX.US	Starboard Investment Trust	20251022	18.199	18.199	18.199	18.199	400	18.199
RHS.US	Invesco S&P 500 Equal Weight Consumer Staples ETF	20251022	29.7	30.03	29.61	29.8349	42050	29.602	up	up	correct
RHTX.US	Starboard Investment Trust	20251022	18.054	18.054	18.054	18.054	0	18.054
RIET.US	Hoya Capital High Dividend Yield ETF	20251022	9.4	9.5	9.4	9.473	127900	9.1375	up	up	correct
RIGS.US	RiverFront Strategic Income Fund	20251022	23.343	23.37	23.2	23.36	2171	22.9021	up	up	correct
RINF.US	ProShares Inflation Expectations ETF	20251022	32.14	32.2262	32.14	32.2262	1082	31.8669	up	up	correct
RISN.US	Inspire Tactical Balanced ESG ETF	20251022	29.43	29.43	29.155	29.25	1444	29.1777	down	down	correct
RISR.US	FolioBeyond Rising Rates ETF	20251022	35.885	36	35.64	35.815	25200	34.9404	down	down	correct
RLY.US	SSGA Active Trust	20251022	30.92	31.1	30.83	31.07	63591	30.4304	up	down	incorrect
ROAM.US	Hartford Multifactor Emerging Markets ETF	20251022	28.74	28.77	28.6	28.69	8800	28.1885	down	up	incorrect
ROBO.US	Robo Global Robotics and Automation Index ETF	20251022	68.84	68.84	67.4601	67.93	78348	67.6461	down	up	incorrect
RODM.US	Lattice Strategies Trust	20251022	35.35	35.579	35.34	35.4801	41717	34.9908	up	down	incorrect
ROKT.US	SPDR Kensho Final Frontiers ETF	20251022	79.2	79.2	77.19	77.82	5600	77.7778	down	up	incorrect
ROM.US	ProShares Trust	20251022	96.13	96.64	92.06	94.34	21300	94.3245	down	up	incorrect
RORO.US	ATAC US Rotation ETF	20251022	16.35	16.35	16.35	16.35	0	16.35
ROSC.US	Hartford Multifactor Small Cap ETF	20251022	44.91	45	44.879	44.879	1100	44.5258	down	up	incorrect
ROUS.US	Hartford Multifactor US Equity ETF	20251022	57.56	57.56	56.885	57.0744	16657	56.7797	down	down	correct
RPAR.US	RPAR Risk Parity ETF	20251022	21.68	21.72	21.617	21.7064	215330	21.612	up	up	correct
RPG.US	Invesco S&P 500 Pure Growth ETF	20251022	47.96	47.99	46.94	47.33	172639	47.323	down	down	correct
RPV.US	Invesco S&P 500 Pure Value ETF	20251022	99.63	99.84	98.87	99.57	150334	99.0452	down	down	correct
RSP.US	Invesco S&P 500 Equal Weight ETF	20251022	190.84	191.12	189.16	189.84	15088750	189.088	down	down	correct
RSPE.US	Invesco Exchange	20251022	29.19	29.19	28.96	29.047	3100	28.9453	down	down	correct
RTM.US	Invesco S&P 500 Equal Weight Materials ETF	20251022	32.39	32.65	32.34	32.49	9950	32.3251	up	down	incorrect
RVNU.US	DBX ETF Trust	20251022	24.95	25.015	24.95	24.95	1853	24.5842
RWJ.US	Invesco S&P SmallCap 600 Revenue ETF	20251022	48.41	48.69	47.86	48.27	72744	48.1279	down	up	incorrect
RWK.US	Invesco S&P MidCap 400 Revenue ETF	20251022	125.48	125.48	124.0161	124.4698	27980	124.1147	down	up	incorrect
RWL.US	Invesco S&P 500 Revenue ETF	20251022	112.04	112.04	111.08	111.52	166936	111.14	down	up	incorrect
RWM.US	ProShares Short Russell2000	20251022	16.52	16.87	16.47	16.71	15613230	16.5249	up	down	incorrect
RWO.US	SPDR Index Shares Funds	20251022	46.12	46.36	46.0676	46.29	40233	45.7911	up	up	correct
RWR.US	SPDR Dow Jones REIT ETF	20251022	101.37	101.76	101.02	101.72	199952	100.4777	up	up	correct
RWX.US	SPDR Dow Jones International Real Estate ETF	20251022	28	28.13	27.93	28.1152	8403	27.8441	up	up	correct
RXD.US	ProShares UltraShort Health Care	20251022	10.28	10.28	10.28	10.28	100	10.201
RXI.US	iShares Trust	20251022	207.2807	207.2807	207.2807	207.2807	724	205.5653
RXL.US	ProShares Ultra Health Care	20251022	46.87	46.92	46.39	46.54	9900	46.3758	down	down	correct
RYJ.US	Invesco Raymond James SB	20251022	75.199	75.2205	74.63	74.6386	683	74.6386	down	down	correct
RZG.US	Invesco S&P SmallCap 600 Pure Growth ETF	20251022	55.01	55.01	54.1169	54.492	1380	54.444	down	down	correct
RZV.US	Invesco S&P SmallCap 600 Pure Value ETF	20251022	118.17	118.2	117.59	118.1916	2067	117.7914	up	up	correct
SAA.US	ProShares Trust	20251022	25.74	25.7901	25.4543	25.4543	3437	25.3334	down	down	correct
SAEF.US	Schwab Strategic Trust	20251022	28.04	28.04	27.88	27.9	2400	27.8544	down	down	correct
SBB.US	ProShares Short SmallCap600	20251022	13.82	13.9516	13.82	13.899	2366	13.778	up	up	correct
SBIO.US	ALPS ETF Trust	20251022	42.84	42.84	41.73	42.03	303200	42.03	down	down	correct
SCC.US	ProShares UltraShort Consumer Services	20251022	14.58	14.8527	14.58	14.74	13488	14.5781	up	down	incorrect
SCDL.US	ETRACS 2x Leveraged US Dividend Factor TR ETN	20251022	37.85	37.944	37.85	37.944	100	37.944	up	down	incorrect
SCHA.US	Schwab U.S. Small	20251022	28.2	28.28	27.7	27.91	2569498	27.7844	down	up	incorrect
SCHB.US	Schwab U.S. Broad Market ETF	20251022	25.93	25.94	25.57	25.74	8710400	25.6597	down	up	incorrect
SCHC.US	Schwab Strategic Trust	20251022	45.28	45.49	45.1601	45.34	209992	43.8006	up	down	incorrect
SCHD.US	Schwab U.S. Dividend Equity ETF	20251022	27.02	27.18	26.93	26.99	13644800	26.7168	down	up	incorrect
SCHE.US	Schwab Emerging Markets Equity ETF	20251022	33.64	33.77	33.39	33.57	2370300	32.6634	down	up	incorrect
SCHF.US	Schwab Strategic Trust	20251022	23.67	23.72	23.5401	23.66	12935540	23.0018	down	down	correct
SCHG.US	Schwab Strategic Trust	20251022	32.36	32.39	31.77	32.07	8882713	32.0388	down	down	correct
SCHH.US	Schwab U.S. REIT ETF	20251022	21.74	21.81	21.65	21.76	12469630	21.5296	up	up	correct
SCHI.US	Schwab 5	20251022	23.22	23.23	23.19	23.22	2152400	22.7447
SCHJ.US	Schwab 1	20251022	25	25	24.99	25	388400	24.5383
SCHK.US	Schwab 1000 ETF	20251022	32.39	32.3944	31.955	32.17	2773408	32.0731	down	down	correct
SCHM.US	Schwab U.S. Mid	20251022	29.86	29.95	29.44	29.57	950170	29.4395	down	down	correct
SCHO.US	Schwab Short	20251022	24.45	24.46	24.44	24.46	2347510	24.0692	up	up	correct
SCHP.US	Schwab U.S. TIPS ETF	20251022	27.13	27.15	27.1	27.15	2681134	26.7862	up	up	correct
SCHQ.US	Schwab Long	20251022	33.13	33.19	33.075	33.17	295800	32.5612	up	up	correct
SCHR.US	Schwab Strategic Trust	20251022	25.33	25.35	25.31	25.33	1836141	24.9291
SCHV.US	Schwab Strategic Trust	20251022	29.22	29.22	28.955	29.09	4911963	28.9269	down	down	correct
SCHX.US	Schwab U.S. Large	20251022	26.59	26.59	26.23	26.4	24033200	26.3207	down	down	correct
SCHY.US	Schwab Strategic Trust	20251022	28.25	28.387	28.23	28.34	366500	28.0354	up	up	correct
SCHZ.US	Schwab U.S. Aggregate Bond ETF	20251022	23.68	23.7	23.6552	23.7	1215065	23.3031	up	up	correct
SCJ.US	iShares MSCI Japan Small	20251022	91.34	91.4699	91.1	91.2394	6462	89.314	down	down	correct
SCO.US	ProShares UltraShort Bloomberg Crude Oil	20251022	19.01	19.07	18.33	18.55	2197269	18.55	down	down	correct
SCRD.US	SCRD	20251022	42.465	42.465	42.465	42.465	0	41.5536
SDCI.US	USCF SummerHaven Dynamic Commodity Strategy No K	20251022	22.89	23.08	22.86	23.05	89858	22.2363	up	up	correct
SDD.US	ProShares UltraShort SmallCap600	20251022	13.09	13.13	13.09	13.13	2442	12.926	up	up	correct
SDEM.US	Global X MSCI SuperDividend Emerging Markets ETF	20251022	28.25	28.38	28.25	28.3068	8459	27.6862	up	up	correct
SDIV.US	Global X SuperDividend ETF	20251022	23.31	23.47	23.3	23.47	218179	22.578	up	up	correct
SDOG.US	ALPS Sector Dividend Dogs ETF	20251022	59.77	60.16	59.7	59.8934	35053	59.3571	up	up	correct
SDOW.US	ProShares UltraPro Short Dow30	20251022	34.655	35.69	34.65	35.39	4707586	34.8978	up	up	correct
SDP.US	ProShares UltraShort Utilities	20251022	11.37	11.46	11.3	11.41	6700	11.1888	up	up	correct
SDS.US	ProShares UltraShort S&P500	20251022	14.25	14.6199	14.25	14.43	9091936	70.9112	up	up	correct
SDY.US	SPDR S&P Dividend ETF	20251022	140	140.75	139.66	139.81	211948	138.7968	down	down	correct
SEF.US	ProShares Short Financials	20251022	32.07	32.35	32.07	32.2378	3248	31.8926	up	up	correct
SEIX.US	Virtus ETF Trust II	20251022	23.41	23.43	23.4	23.41	36900	22.8508
SFY.US	Tidal ETF Trust	20251022	130.34	130.355	128.545	129.42	23000	128.83	down	down	correct
SFYF.US	SoFi Social 50 ETF	20251022	55.64	55.739	54.47	55.08	8200	54.9894	down	down	correct
SFYX.US	Tidal ETF Trust	20251022	16.1	16.12	15.83	15.925	5400	15.8145	down	down	correct
SGDJ.US	Sprott Funds Trust	20251022	69.57	72.53	69.35	72.084	74200	66.4353	up	up	correct
SGDM.US	Sprott Gold Miners ETF	20251022	56.87	59.8799	56.8501	59.46	216007	58.8406	up	up	correct
SGOL.US	Aberdeen Standard Gold ETF Trust	20251022	38.62	39.21	38.22	39.1	14862800	39.1	up	up	correct
SGOV.US	iShares Trust	20251022	100.61	100.61	100.6	100.61	9089900	99.0551
SH.US	ProShares Short S&P500	20251022	36.75	37.23	36.75	36.98	9099400	36.4923	up	up	correct
SHE.US	SPDR SSGA Gender Diversity Index ETF	20251022	130	130.081	129.12	129.4287	3657	128.6267	down	down	correct
SHM.US	SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF	20251022	48.1	48.1	47.97	48.04	114415	47.5071	down	down	correct
SHUS.US	Syntax Stratified U.S. Total Market Hedged ETF	20251022	46.04	46.2015	46.04	46.2015	108	45.5796	up	up	correct
SHYG.US	iShares Trust	20251022	43.05	43.07	42.97	43.02	1115290	41.7945	down	down	correct
SHYL.US	Xtrackers Short Duration High Yield Bond ETF	20251022	45.16	45.18	45.0501	45.1349	17890	43.8755	down	down	correct
SIFI.US	Harbor Scientific Alpha Income	20251022	44.615	44.615	44.615	44.615	90	43.1511
SIHY.US	Harbor ETF Trust	20251022	46.2	46.2	46	46.06	8600	44.5267	down	down	correct
SIJ.US	ProShares UltraShort Industrials	20251022	11.4301	11.8199	11.4301	11.7724	2732	11.6177	up	up	correct
SIL.US	Global X Silver Miners ETF	20251022	65.3	68.06	65.3	67.96	5269703	67.2362	up	up	correct
SILJ.US	ETFMG Prime Junior Silver Miners ETF	20251022	22.12	22.97	21.912	22.84	9745429	22.4182	up	up	correct
SIMS.US	SPDR S&P Kensho Intelligent Structures ETF	20251022	44.57	44.729	44.36	44.729	1200	44.6378	up	up	correct
SIVR.US	Aberdeen Standard Physical Silver Shares ETF	20251022	45.96	46.33	45.54	46.09	1661300	46.09	up	up	correct
SIXA.US	6 Meridian Mega Cap Equity ETF	20251022	49.4	49.515	49.32	49.362	15400	48.9288	down	down	correct
SIXH.US	6 Meridian Hedged Equity	20251022	38.497	38.73	38.497	38.623	8200	38.3156	up	up	correct
SIXL.US	6 Meridian Low Beta Equity Strategy ETF	20251022	36.97	36.972	36.93	36.972	8200	36.5938	up	up	correct
SIXS.US	6 Meridian Small Cap Equity ETF	20251022	49.39	49.64	49.39	49.61	2100	49.1714	up	up	correct
SIZE.US	iShares MSCI USA Size Factor ETF	20251022	161.5	161.5	160.284	160.72	5839	159.9776	down	down	correct
SJB.US	ProShares Trust	20251022	15.44	15.475	15.4344	15.45	153447	15.2829	up	up	correct
SJNK.US	SPDR Series Trust	20251022	25.42	25.4351	25.3733	25.4	7716097	24.6932	down	down	correct
SKF.US	ProShares UltraShort Financials	20251022	27.73	28.29	27.72	28.0347	16827	27.6401	up	up	correct
SLV.US	iShares Silver Trust	20251022	43.74	44.13	43.28	43.88	43270000	43.88	up	up	correct
SLX.US	VanEck Vectors Steel ETF	20251022	76.1	76.85	75.06	75.52	21841	74.3465	down	down	correct
SLYG.US	SPDR S&P 600 Small Cap Growth ETF	20251022	95.13	95.15	93.64	94.28	176094	94.1598	down	down	correct
SLYV.US	SPDR S&P 600 Small Cap Value ETF	20251022	89.14	89.59	88.22	88.74	173510	88.1826	down	down	correct
SMDD.US	ProShares UltraPro Short MidCap400	20251022	13.01	13.61	13.01	13.45	25616	13.2892	up	up	correct
SMHB.US	ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN	20251022	4.21	4.42	4.21	4.21	56877	3.9892
SMLF.US	iShares MSCI USA Small	20251022	74.44	74.58	73.08	73.65	99615	73.4178	down	down	correct
SMLL.US	Direxion Daily Small Cap Bull 2X Shares	20251022	21.39	21.39	21.12	21.137	1700	20.8033	down	down	correct
SMLV.US	SPDR SSGA US Small Cap Low Volatility Index ETF	20251022	128.35	129.7527	128.35	128.9693	1597	127.9745	up	up	correct
SMMU.US	PIMCO Short Term Municipal Bond Active Exchange	20251022	50.59	50.59	50.54	50.565	51601	49.9689	down	down	correct
SMN.US	ProShares Trust	20251022	14.14	14.14	13.89	14.0425	835	13.8897	down	up	incorrect
SMOG.US	VanEck Vectors Low Carbon Energy ETF	20251022	130.22	130.22	128.51	129.61	1200	127.6311	down	up	incorrect
SNPE.US	Xtrackers S&P 500 ESG ETF	20251022	60.84	60.84	60.1	60.44	419665	60.2511	down	up	incorrect
SOXL.US	Direxion Shares ETF Trust	20251022	40.08	40.81	35.97	38.39	110646700	38.39	down	down	correct
SOXS.US	Direxion Shares ETF Trust	20251022	4.06	4.45	3.99	4.2	15957080	82.889	up	up	correct
SOYB.US	Teucrium Soybean	20251022	22.1	22.12	21.96	22.03	99700	22.03	down	down	correct
SPAB.US	SPDR Portfolio Aggregate Bond ETF	20251022	26.1	26.14	26.0705	26.12	2138003	25.6928	up	up	correct
SPBO.US	SPDR Portfolio Corporate Bond ETF	20251022	29.86	29.87	29.81	29.87	211700	29.254	up	up	correct
SPCX.US	Collaborative Investment Series Trust	20251022	25.73	25.745	25.728	25.745	700	22.1094	up	up	correct
SPD.US	Simplify US Equity PLUS Downside Convexity ETF	20251022	39.61	39.61	39.061	39.244	6500	39.1449	down	down	correct
SPDN.US	Direxion Daily S&P 500 Bear 1X Shares	20251022	9.57	9.69	9.57	9.62	37453340	9.5437	up	up	correct
SPDV.US	AAM S&P 500 High Dividend Value ETF	20251022	34.47	34.5185	34.45	34.4945	1620	33.956	up	up	correct
SPDW.US	SPDR Portfolio Developed World ex	20251022	43.36	43.4758	43.14	43.33	4361819	42.5617	down	down	correct
SPEM.US	SPDR Portfolio Emerging Markets ETF	20251022	47.22	47.42	46.91	47.14	1545900	46.366	down	down	correct
SPEU.US	SPDR Portfolio Europe ETF	20251022	50.43	50.51	50.18	50.36	65700	49.7912	down	down	correct
SPFF.US	Global X SuperIncome Preferred ETF	20251022	9.26	9.28	9.2	9.232	21751	8.9632	down	down	correct
SPGM.US	SPDR Portfolio MSCI Global Stock Market ETF	20251022	75.69	75.85	74.88	75.43	68800	74.5533	down	down	correct
SPGP.US	Invesco S&P 500 GARP ETF	20251022	114.56	114.6	113	113.63	124300	113.4166	down	down	correct
SPHB.US	Invesco S&P 500 High Beta ETF	20251022	112.97	113.16	110.19	111.54	688542	111.3607	down	down	correct
SPHD.US	Invesco S&P 500 High Dividend Low Volatility ETF	20251022	48.75	49.21	48.69	48.91	833479	48.1113	up	up	correct
SPHQ.US	Invesco S&P 500 Quality ETF	20251022	74.74	74.74	73.75	73.88	1414533	73.6593	down	down	correct
SPHY.US	SPDR Series Trust	20251022	23.79	23.8	23.73	23.76	5257200	23.0678	down	down	correct
SPIB.US	SPDR Series Trust	20251022	34.02	34.04	34	34.03	5772156	33.417	up	up	correct
SPIP.US	SPDR Series Trust	20251022	26.53	26.55	26.5	26.55	139000	26.2488	up	up	correct
SPLB.US	SPDR Series Trust	20251022	23.47	23.52	23.4301	23.52	4445020	23.0123	up	up	correct
SPLG.US	SPDR Portfolio S&P 500 ETF	20251022	79.06	79.06	78.03	78.55	11173317	78.55	down	down	correct
SPLV.US	Invesco Exchange	20251022	72.84	73.3601	72.6	72.97	4128622	72.4355	up	up	correct
SPMB.US	SPDR Portfolio Mortgage Backed Bond ETF	20251022	22.67	22.7	22.66	22.67	1124700	22.25
SPMD.US	SPDR Portfolio S&P 400 Mid Cap ETF	20251022	57.36	57.53	56.495	56.73	3537549	56.5202	down	down	correct
SPMO.US	Invesco S&P 500 Momentum ETF	20251022	120.77	120.8237	118.44	119.47	2582363	119.1791	down	down	correct
SPPP.US	Sprott Physical Platinum and Palladium Trust	20251022	13.85	14.27	13.67	14.23	1813900	14.23	up	up	correct
SPRE.US	Tidal ETF Trust	20251022	19.79	19.849	19.658	19.82	32000	19.4915	up	up	correct
SPSB.US	SPDR Portfolio Short Term Corporate Bond ETF	20251022	30.3	30.3	30.29	30.3	1598038	29.7587
SPSK.US	Tidal ETF Trust	20251022	18.66	18.7	18.594	18.7	124900	18.2196	up	up	correct
SPSM.US	SPDR Series Trust	20251022	46.64	46.85	46.01	46.31	2147098	46.082	down	down	correct
SPTI.US	SPDR Portfolio Intermediate Term Treasury ETF	20251022	29.12	29.15	29.1001	29.13	1655534	28.679	up	up	correct
SPTL.US	SPDR Series Trust	20251022	27.66	27.7	27.6	27.67	7420869	27.21	up	up	correct
SPTM.US	SPDR Portfolio S&P 1500 Composite Stock Market ETF	20251022	81.36	81.36	80.3001	80.82	741730	80.5805	down	down	correct
SPTS.US	SPDR Portfolio Short Term Treasury ETF	20251022	29.38	29.39	29.37	29.39	946711	28.9229	up	up	correct
SPUC.US	Simplify US Equity PLUS Upside Convexity ETF	20251022	49.9	49.9	49.1	49.473	13300	46.0625	down	down	correct
SPUS.US	Tidal ETF Trust	20251022	50.22	50.23	49.44	49.86	467700	49.7392	down	down	correct
SPUU.US	Direxion Daily S&P 500 Bull 2X Shares	20251022	182.11	182.11	177.61	179.86	25636	177.9275	down	down	correct
SPVM.US	Invesco Exchange	20251022	65.0652	65.0652	64.8925	64.8925	1020	64.5952	down	down	correct
SPVU.US	Invesco S&P 500 Enhanced Value ETF	20251022	54.84	54.84	54.49	54.6732	3301	54.3341	down	down	correct
SPXE.US	ProShares S&P 500 ex	20251022	72.3104	72.3341	72.3104	72.3341	460	72.1356	up	up	correct
SPXL.US	Direxion Daily S&P500 Bull 3X Shares	20251022	215.34	215.34	206.97	211.3	3335958	211.1379	down	down	correct
SPXN.US	ProShares S&P 500 ex	20251022	72.705	72.705	72.16	72.4679	1044	72.2817	down	down	correct
SPXS.US	Direxion Daily S&P 500 Bear 3X Shares	20251022	37.08	38.53	37.08	37.78	5346075	37.5718	up	up	correct
SPXT.US	ProShares S&P 500 ex	20251022	101.31	101.31	100.54	100.7727	8115	100.3865	down	down	correct
SPXU.US	ProShares UltraPro Short S&P500	20251022	13.2	13.705	13.195	13.44	9253988	52.713	up	down	incorrect
SPXV.US	ProShares S&P 500 ex	20251022	73.08	73.1812	73.08	73.1812	589	72.9831	up	down	incorrect
SPY.US	SPDR S&P 500 ETF Trust	20251022	672	672	663.3	667.8	80564008	665.8325	down	up	incorrect
SPYC.US	Simplify US Equity PLUS Convexity ETF	20251022	42.88	42.896	42.42	42.631	5700	42.532	down	up	incorrect
SPYD.US	SPDR Portfolio S&P 500 High Dividend ETF	20251022	43.75	44.085	43.675	43.83	2525748	43.2789	up	down	incorrect
SPYG.US	SPDR Portfolio S&P 500 Growth ETF	20251022	105.16	105.28	103.43	104.34	2952752	104.1822	down	down	correct
SPYV.US	SPDR Portfolio S&P 500 Value ETF	20251022	55.97	55.97	55.495	55.72	3910421	55.4136	down	down	correct
SPYX.US	SPDR S&P 500 Fossil Fuel Reserves Free ETF	20251022	55.36	55.36	54.695	55.03	66568	54.8998	down	down	correct
SQEW.US	Two Roads Shared Trust	20251022	35.93	35.9625	35.88	35.93	5183	35.241
SRLN.US	SPDR Blackstone Senior Loan ETF	20251022	41.27	41.3	41.24	41.28	8513106	40.0233	up	up	correct
SRS.US	ProShares Trust	20251022	45.55	45.62	45.1	45.2646	18327	44.8744	down	down	correct
SRTY.US	ProShares Trust	20251022	11.07	11.762	10.96	11.43	3516978	44.9005	up	up	correct
SRVR.US	Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF	20251022	31.53	31.58	31.36	31.5078	30645	30.8209	down	down	correct
SSG.US	ProShares UltraShort Semiconductors	20251022	8.82	9.24	8.67	8.93	67321	35.1531	up	up	correct
SSO.US	ProShares Ultra S&P500	20251022	113.59	113.59	110.67	112.19	6843458	55.9848	down	down	correct
SSPY.US	Syntax ETF Trust	20251022	87.24	87.24	86.958	86.958	11500	85.7807	down	down	correct
STIP.US	iShares 0	20251022	103.55	103.61	103.53	103.6	499431	102.4954	up	up	correct
STNC.US	Stance Equity ESG Large Cap Core ETF	20251022	33.36	33.36	33.19	33.234	1700	32.9006	down	down	correct
STPZ.US	PIMCO 1	20251022	54.27	54.3258	54.27	54.3249	27906	53.7933	up	up	correct
SUB.US	iShares Short	20251022	106.48	106.5899	106.48	106.5	356191	105.3827	up	up	correct
SUSA.US	iShares MSCI USA ESG Select ETF	20251022	137.1	137.1	135.47	136.25	61500	135.9047	down	down	correct
SVOL.US	Simplify Volatility Premium ETF	20251022	17.75	17.81	17.4	17.78	299800	16.3085	up	up	correct
SWAN.US	Amplify BlackSwan Growth & Treasury Core ETF	20251022	32.74	32.74	32.4105	32.57	5263	32.3375	down	down	correct
SXQG.US	6 Meridian Quality Growth ETF	20251022	33.42	33.42	33.42	33.42	100	33.42
SZK.US	ProShares UltraShort Consumer Goods	20251022	12.42	12.42	12.1605	12.3	7770	12.2019	down	down	correct
SZNE.US	Pacer Funds Trust	20251022	35.3	35.441	35.201	35.347	1035	35.0478	up	up	correct
TAAG.US	Trend Aggregation Growth ETF	20251022	0.015	0.015	0.015	0.015	0	0.015
TAGG.US	TagLikeMe Corp	20251022	43.72	43.72	43.55	43.6207	37087	42.825	down	down	correct
TAGS.US	Teucrium Commodity Trust	20251022	22.92	22.92	22.81	22.85	500	22.85	down	down	correct
TAN.US	Invesco Exchange	20251022	46.41	46.66	45.0337	45.95	670406	45.95	down	down	correct
TAXF.US	American Century Diversified Municipal Bond ETF	20251022	50.72	50.7545	50.6498	50.69	13498	49.8811	down	down	correct
TBF.US	ProShares Short 20+ Year Treasury	20251022	23.06	23.1	23.02	23.06	50634	22.8531
TBT.US	ProShares UltraShort 20+ Year Treasury	20251022	31.83	31.93	31.71	31.79	188451	31.5082	down	down	correct
TBUX.US	T. Rowe Price Exchange	20251022	50	50.02	49.96	50.02	185800	49.0809	up	up	correct
TBX.US	ProShares Trust	20251022	27.6	27.6	27.57	27.5832	3251	27.2904	down	down	correct
TCHP.US	T. Rowe Price Exchange	20251022	49.21	49.21	48.34	48.76	108200	48.76	down	down	correct
TDSB.US	Exchange Listed Funds Trust	20251022	23.9	23.931	23.86	23.931	6700	23.8032	up	up	correct
TDSC.US	Exchange Listed Funds Trust	20251022	25.12	25.17	25.08	25.135	9300	25.0042	up	up	correct
TDTF.US	FlexShares iBoxx 5	20251022	24.39	24.41	24.3701	24.39	48216	24.1079
TDTT.US	FlexShares Trust	20251022	24.37	24.4	24.37	24.4	151870	24.1294	up	up	correct
TDVG.US	T. Rowe Price Exchange	20251022	44.38	44.38	44	44.14	49700	44.023	down	down	correct
TECB.US	iShares U.S. Tech Breakthrough Multisector ETF	20251022	62.05	62.05	61.1948	61.5188	7126	61.4446	down	down	correct
TECL.US	Direxion Shares ETF Trust	20251022	130.61	131.37	122.085	127	1558469	119.54	down	down	correct
TECS.US	Direxion Shares ETF Trust	20251022	17.93	19.11	17.83	18.43	2673877	18.2253	up	down	incorrect
TEQI.US	T. Rowe Price Equity Income ETF	20251022	43.89	43.98	43.696	43.75	7600	43.5201	down	up	incorrect
TFI.US	SPDR Nuveen Bloomberg Barclays Municipal Bond ETF	20251022	45.96	45.96	45.89	45.92	509076	45.2553	down	up	incorrect
TFLO.US	iShares Treasury Floating Rate Bond ETF	20251022	50.54	50.55	50.54	50.55	1160700	49.7706	up	down	incorrect
TGRW.US	T. Rowe Price Growth Stock ETF	20251022	45.87	45.93	45.311	45.48	5700	45.48	down	up	incorrect
THD.US	iShares MSCI Thailand ETF	20251022	59.72	59.84	59.4	59.61	67693	58.8186	down	down	correct
THNQ.US	Robo Global Artificial Intelligence ETF	20251022	65.81	65.81	63.81	64.72	24642	64.5891	down	down	correct
TINT.US	ProShares Trust	20251022	33.27	33.27	33.27	33.27	100	33.2273
TINY.US	ProShares Trust	20251022	50.72	51.399	50.72	51.399	300	51.3431	up	up	correct
TIP.US	iShares TIPS Bond ETF	20251022	112.12	112.24	112.03	112.2	2898200	111.1672	up	up	correct
TIPX.US	SPDR Bloomberg Barclays 1	20251022	19.35	19.37	19.3401	19.365	174600	19.1588	up	up	correct
TIPZ.US	PIMCO ETF Trust	20251022	54.0701	54.16	54.0701	54.16	4598	53.5355	up	up	correct
TIXT.US	TELUS International (Cda) Inc	20251022	4.43	4.47	4.355	4.38	394988	4.38	down	down	correct
TLH.US	iShares Trust	20251022	105.27	105.44	105.12	105.36	996243	103.5043	up	up	correct
TLTD.US	FlexShares Morningstar Developed Markets ex	20251022	88.8	89.01	88.57	88.8592	7441	87.5673	up	up	correct
TLTE.US	FlexShares Morningstar Emerging Markets Factor Tilt Index Fund	20251022	64	64.12	63.61	63.91	3000	62.2728	down	down	correct
TMF.US	Direxion Shares ETF Trust	20251022	43.97	44.22	43.73	44.14	4457500	43.6082	up	up	correct
TMV.US	Direxion Daily 20+ Year Treasury Bear 3X Shares	20251022	32.02	32.19	31.84	31.94	995459	31.8396	down	down	correct
TNA.US	Direxion Shares ETF Trust	20251022	46.81	47.28	43.81	45.26	18188221	45.2328	down	down	correct
TOK.US	iShares MSCI Kokusai ETF	20251022	135.21	135.4268	135.21	135.402	356	134.4545	up	up	correct
TOLZ.US	ProShares Trust	20251022	54.23	54.4343	54.23	54.4343	4073	54.0677	up	up	correct
TOTL.US	SPDR DoubleLine Total Return Tactical ETF	20251022	40.83	40.85	40.79	40.85	630358	39.9418	up	up	correct
TOTR.US	T. Rowe Price Exchange	20251022	41.23	41.27	41.23	41.26	2000	40.377	up	up	correct
TPHD.US	Timothy Plan High Dividend Stock ETF	20251022	38.97	39.15	38.86	38.9	19700	38.6706	down	down	correct
TPIF.US	Timothy Plan International ETF	20251022	33.56	33.63	33.482	33.58	15500	33.3475	up	up	correct
TPOR.US	Direxion Daily Transportation Bull 3X Shares	20251022	27.94	27.94	26.6721	26.7	20989	26.6755	down	down	correct
TPSC.US	Timothy Plan US Small Cap Core ETF	20251022	41.37	41.45	41.05	41.12	23200	41.0159	down	down	correct
TPYP.US	Tortoise North American Pipeline Fund	20251022	35.08	35.45	34.9374	35.34	22107	35.0082	up	up	correct
TRND.US	Pacer Trendpilot Fund of Funds ETF	20251022	33.76	33.76	33.585	33.755	3800	32.9957	down	down	correct
TSPA.US	T. Rowe Price US Equity Research ETF	20251022	42.31	42.31	41.78	42	112585	41.7407	down	down	correct
TTT.US	ProShares Trust	20251022	62.39	62.59	62.01	62.222	4524	57.665	down	down	correct
TWM.US	ProShares UltraShort Russell2000	20251022	32.63	34.01	32.44	33.35	1314365	32.9531	up	up	correct
TYD.US	Direxion Daily 7	20251022	26.76	26.82	26.64	26.82	45000	26.5625	up	up	correct
TYO.US	Direxion Daily 7	20251022	12.7	12.7	12.65	12.65	1026	12.6043	down	down	correct
TZA.US	Direxion Daily Small Cap Bear 3X Shares	20251022	7.73	8.22	7.66	7.98	63006152	7.9406	up	up	correct
UBOT.US	Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares	20251022	27.45	27.5264	26.15	26.75	17189	26.6891	down	down	correct
UBR.US	ProShares Ultra MSCI Brazil Capped	20251022	22.61	22.71	22.5245	22.659	1124	22.5437	up	up	correct
UBT.US	ProShares Trust	20251022	18.4	18.48	18.34	18.4349	41883	18.2441	up	up	correct
UCC.US	ProShares Trust	20251022	53.22	53.22	51.91	52.319	6880	52.1723	down	down	correct
UCIB.US	UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B	20251022	27.06	27.174	27.06	27.174	200	27.174	up	up	correct
UCO.US	ProShares Ultra Bloomberg Crude Oil	20251022	20.43	21.15	20.36	20.88	4229800	20.88	up	up	correct
UCON.US	First Trust Exchange	20251022	25.29	25.31	25.2749	25.305	409455	24.9059	up	up	correct
UDN.US	Invesco DB US Dollar Index Bearish Fund	20251022	18.58	18.63	18.5729	18.6	245750	18.0669	up	up	correct
UDOW.US	ProShares Trust	20251022	110	110.01	106.68	107.64	4734754	53.6438	down	down	correct
UEVM.US	VictoryShares USAA MSCI Emerging Markets Value Momentum ETF	20251022	55.4904	55.5	55.37	55.4306	1706	54.6925	down	down	correct
UGA.US	United States Gasoline Fund LP	20251022	62.33	63.46	62.32	63.16	36400	63.16	up	up	correct
UGE.US	ProShares Ultra Consumer Goods	20251022	17.8	17.88	17.6607	17.7145	24100	17.5803	down	down	correct
UGL.US	ProShares Trust II	20251022	50.07	51.63	49.06	51.37	6619740	51.37	up	up	correct
UITB.US	VictoryShares USAA Core Intermediate	20251022	47.89	47.945	47.875	47.92	95003	47.2815	up	up	correct
UIVM.US	VictoryShares USAA MSCI International Value Momentum ETF	20251022	60.7384	60.7446	60.7384	60.7446	1154	60.464	up	up	correct
UJB.US	ProShares Ultra High Yield	20251022	77.82	77.83	77.81	77.81	900	77.5097	down	down	correct
ULE.US	ProShares Trust II	20251022	12.82	12.89	12.82	12.88	1600	12.88	up	up	correct
ULST.US	SPDR SSgA Ultra Short Term Bond ETF	20251022	40.7	40.71	40.69	40.69	52664	39.9734	down	down	correct
ULVM.US	VictoryShares USAA MSCI USA Value Momentum ETF	20251022	90.02	90.05	89.51	89.6739	2178	89.1968	down	down	correct
UMDD.US	ProShares UltraPro MidCap400	20251022	25.27	25.27	24.54	24.56	14423	24.4887	down	down	correct
UMI.US	USCF Midstream Energy Income Fund	20251022	48.87	49.49	48.87	49.393	10300	47.2139	up	up	correct
UNG.US	United States Natural Gas Fund LP	20251022	13.19	13.23	12.94	13.06	13743000	13.06	down	down	correct
UNL.US	United States 12 Month Natural Gas Fund LP	20251022	8.03	8.03	7.93	7.95	28200	7.95	down	down	correct
UPRO.US	ProShares UltraPro S&P500	20251022	113.35	113.35	108.98	111.23	5975289	110.9134	down	down	correct
UPV.US	ProShares Ultra FTSE Europe	20251022	84.21	84.21	84.21	84.21	100	83.2855
UPW.US	ProShares Ultra Utilities	20251022	97.97	98.2	97.04	97.61	10460	24.3058	down	down	correct
URA.US	Global X Funds	20251022	48.42	49.605	47.15	48.94	10410730	46.7102	up	up	correct
URE.US	ProShares Ultra Real Estate	20251022	65.4	65.6	65.21	65.4156	2056	64.8445	up	up	correct
URNM.US	North Shore Global Uranium Mining ETF	20251022	55.75	58.28	55.3	58.09	1063200	56.187	up	up	correct
URTH.US	iShares MSCI World ETF	20251022	182.92	182.995	180.94	181.99	586397	180.5293	down	down	correct
URTY.US	ProShares Trust	20251022	54.82	55.39	51.29	53.03	1868744	52.8517	down	down	correct
USAI.US	Pacer American Energy Independence ETF	20251022	37.75	38.029	37.48	37.9719	6919	37.2067	up	up	correct
USCI.US	United States Commodity Index Funds Trust	20251022	77.66	78.14	77.53	78.07	7300	78.07	up	up	correct
USD.US	ProShares Ultra Semiconductors	20251022	101.77	103.2099	95.93	99.91	925668	49.8801	down	down	correct
USDU.US	WisdomTree Trust	20251022	26.75	26.75	26.69	26.74	119827	25.749	down	up	incorrect
USFR.US	WisdomTree Trust	20251022	50.38	50.39	50.38	50.39	3330023	49.606	up	down	incorrect
USL.US	United States 12 Month Oil Fund LP	20251022	34.04	34.67	34	34.5	5506	34.5	up	down	incorrect
USML.US	ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN	20251022	42.51	42.51	42.454	42.454	300	42.454	down	up	incorrect
USO.US	United States Oil Fund LP	20251022	69.52	71.18	69.33	70.63	14092800	70.63	up	down	incorrect
USRT.US	iShares Core U.S. REIT ETF	20251022	59.2	59.405	58.99	59.32	182074	58.6079	up	down	incorrect
USSG.US	DBX ETF Trust	20251022	61.95	62.073	61.31	61.64	22200	61.4415	down	up	incorrect
UST.US	ProShares Ultra 7	20251022	45.205	45.3	45.15	45.2725	1801	44.6893	up	down	incorrect
USTB.US	VictoryShares USAA Core Short	20251022	50.99	51.0147	50.975	50.99	88016	50.2302
USVM.US	VictoryShares USAA MSCI USA Small Cap Value Momentum ETF	20251022	90.144	90.36	89.09	89.64	40369	89.0895	down	down	correct
UTES.US	ETFis Series Trust I	20251022	83.89	83.89	81.85	83.24	318993	82.8189	down	down	correct
UTSL.US	Direxion Daily Utilities Bull 3X Shares	20251022	49.41	49.41	47.93	48.59	32342	48.4244	down	down	correct
UUP.US	Invesco DB US Dollar Index Trust	20251022	27.96	27.96	27.8701	27.9	1081101	26.9786	down	down	correct
UWM.US	ProShares Ultra Russell2000	20251022	47.64	47.94	45.5	46.62	479029	46.4367	down	down	correct
UXI.US	ProShares Ultra Industrials	20251022	45.27	45.45	45.27	45.4485	687	45.3626	up	up	correct
UYG.US	ProShares Ultra Financials	20251022	94.015	94.0948	92.39	93.398	6774	84.4407	down	down	correct
UYM.US	ProShares Ultra Basic Materials	20251022	23.71	23.71	23.43	23.5124	4026	23.4074	down	down	correct
VALQ.US	American Century ETF Trust	20251022	64.91	64.91	64.565	64.605	2242	64.2947	down	down	correct
VAW.US	Vanguard Materials Index Fund ETF Shares	20251022	201.2	202.6	200.82	201.35	24666	200.5591	up	up	correct
VB.US	Vanguard Small	20251022	256.75	257.315	252.4	254.09	698977	253.1918	down	down	correct
VBK.US	Vanguard Small	20251022	304.43	304.55	296.15	299.27	351731	298.8949	down	down	correct
VBND.US	ETF Series Solutions	20251022	44.49	44.855	44.49	44.57	30473	43.9834	up	up	correct
VBR.US	Vanguard Small	20251022	209.04	209.5644	206.79	207.64	576950	206.6213	down	down	correct
VCAR.US	Simplify Volt RoboCar Disruption and Tech ETF	20251022	28.11	28.11	26.82	27.6819	20177	24.6233	down	down	correct
VCLN.US	Virtus Duff & Phelps Clean Energy ETF	20251022	25.09	25.09	24.687	24.687	1000	24.382	down	down	correct
VCR.US	Vanguard Consumer Discretionary Index Fund ETF Shares	20251022	393.47	393.5	389.45	391.33	25601	390.5982	down	down	correct
VDC.US	Vanguard Consumer Staples Index Fund ETF Shares	20251022	216.91	219.0181	215.925	217.75	119413	216.5087	up	up	correct
VDE.US	Vanguard Energy Index Fund ETF Shares	20251022	122.96	124.255	121.98	123.77	308248	122.7393	up	up	correct
VEA.US	Vanguard FTSE Developed Markets Index Fund ETF Shares	20251022	60.75	60.9	60.44	60.71	10557400	59.6999	down	up	incorrect
VEGA.US	AdvisorShares Trust	20251022	49.12	49.12	48.84	48.9604	1711	48.3126	down	up	incorrect
VEGI.US	iShares MSCI Global Agriculture Producers ETF	20251022	38.94	39.39	38.94	39.1575	9000	38.6682	up	down	incorrect
VEGN.US	US Vegan Climate ETF	20251022	60.69	60.69	59.86	59.991	4600	59.782	down	up	incorrect
VEU.US	Vanguard FTSE All	20251022	72.35	72.555	71.96	72.3	2086539	71.0635	down	up	incorrect
VFH.US	Vanguard Financials Index Fund ETF Shares	20251022	128.61	128.61	127.02	127.73	983914	127.0851	down	up	incorrect
VGK.US	Vanguard FTSE Europe Index Fund ETF Shares	20251022	80.79	80.98	80.4	80.7	2154513	79.9443	down	down	correct
VGT.US	Vanguard World Fund	20251022	760.46	762.26	742.81	752.41	517494	751.6472	down	down	correct
VHT.US	Vanguard Health Care Index Fund ETF Shares	20251022	272.53	273.32	271.565	271.96	237292	270.3862	down	down	correct
VIDI.US	ETF Series Solutions	20251022	32.14	32.1695	31.98	32.08	5693	31.4373	down	down	correct
VIG.US	Vanguard Specialized Funds	20251022	217.39	217.39	215.61	216.25	1409353	215.3837	down	down	correct
VIOG.US	Vanguard S&P Small	20251022	122.82	123.08	120.87	121.58	9100	121.2126	down	down	correct
VIOO.US	Vanguard Admiral Funds	20251022	111.45	111.54	109.77	110.52	93849	109.0626	down	down	correct
VIOV.US	Vanguard S&P Small	20251022	95.79	96.02	94.691	95.37	27835	94.8524	down	down	correct
VIS.US	Vanguard Industrials Index Fund ETF Shares	20251022	299.67	300	293.795	294.74	52751	293.942	down	up	incorrect
VLU.US	SPDR S&P 1500 Value Tilt ETF	20251022	205.65	205.65	203.47	204.3121	5615	203.3596	down	up	incorrect
VNLA.US	Janus Henderson Short Duration Income ETF	20251022	49.29	49.3	49.28	49.285	291728	48.3298	down	up	incorrect
VNQ.US	Vanguard Specialized Funds	20251022	92.105	92.37	91.685	92.22	2490784	91.3867	up	down	incorrect
VNSE.US	Natixis ETF Trust II	20251022	38.46	38.46	38.46	38.46	0	38.3806
VO.US	Vanguard Mid	20251022	293.74	293.792	290.04	291.46	1498894	290.3178	down	up	incorrect
VOE.US	Vanguard Mid	20251022	174.32	174.91	173.3	173.86	299751	172.9536	down	up	incorrect
VOO.US	Vanguard S&P 500 ETF	20251022	617.83	617.83	609.83	613.97	6961589	612.2374	down	up	incorrect
VOOG.US	Vanguard S&P 500 Growth Index Fund ETF Shares	20251022	437.98	438.36	431	434.98	203215	434.4092	down	up	incorrect
VOOV.US	Vanguard Admiral Funds	20251022	201.82	201.82	200.15	200.86	69941	199.9359	down	up	incorrect
VOT.US	Vanguard Mid	20251022	293.63	293.63	287.85	289.59	174991	289.0999	down	down	correct
VOX.US	Vanguard Communication Services Index Fund ETF Shares	20251022	186.44	186.925	184.195	185.54	153151	184.9372	down	down	correct
VPC.US	ETFis Series Trust I	20251022	18.5	18.56	18.34	18.486	30900	17.5237	down	down	correct
VPL.US	Vanguard FTSE Pacific Index Fund ETF Shares	20251022	90.28	90.505	89.701	90.13	534339	87.7344	down	down	correct
VPU.US	Vanguard Utilities Index Fund ETF Shares	20251022	196.53	196.8	194.69	195.67	248635	194.243	down	down	correct
VRAI.US	Virtus Real Asset Income ETF	20251022	23.675	23.757	23.66	23.757	1400	23.3599	up	up	correct
VRP.US	Invesco Variable Rate Preferred ETF	20251022	24.61	24.68	24.5703	24.64	320369	24.0279	up	up	correct
VSLU.US	ETF Opportunities Trust	20251022	43.2	43.23	42.78	42.981	32000	42.7822	down	down	correct
VSS.US	Vanguard FTSE All	20251022	142.12	142.7789	141.62	142.23	200350	138.9179	up	up	correct
VT.US	Vanguard Total World Stock Index Fund ETF Shares	20251022	139.18	139.27	137.69	138.49	2137699	137.3905	down	down	correct
VTEB.US	Vanguard Tax	20251022	50.6	50.6158	50.54	50.59	4621664	49.8825	down	down	correct
VTI.US	Vanguard Index Funds	20251022	331.18	331.2259	326.65	328.9	7357889	327.9699	down	down	correct
VTV.US	Vanguard Value Index Fund ETF Shares	20251022	187.41	187.42	185.93	186.65	3543465	185.688	down	down	correct
VUG.US	Vanguard Growth Index Fund ETF Shares	20251022	485.03	485.53	476.77	480.97	1388100	480.4788	down	down	correct
VUSE.US	Vident Core U.S. Equity Fund	20251022	66.44	66.44	65.7437	65.8872	5164	65.8383	down	down	correct
VV.US	Vanguard Large	20251022	310.65	310.65	306.53	308.57	184026	307.7286	down	down	correct
VWO.US	Vanguard FTSE Emerging Markets Index Fund ETF Shares	20251022	54.64	54.845	54.235	54.51	7893752	53.4591	down	down	correct
VXF.US	Vanguard Extended Market Index Fund ETF Shares	20251022	211.72	211.81	207.1032	208.83	401674	208.1865	down	down	correct
VYM.US	Vanguard High Dividend Yield Index Fund ETF Shares	20251022	141	141.14	139.97	140.58	2000647	139.6543	down	down	correct
WANT.US	Direxion Daily Cnsmr Discret Bull 3XShrs	20251022	52.07	52.07	50.15	50.98	13200	50.9659	down	down	correct
WBIF.US	Absolute Shares Trust	20251022	31.11	31.11	30.92	31.01	1000	31.01	down	down	correct
WBIG.US	WBI BullBear Yield 3000 ETF	20251022	23.31	23.31	23.21	23.3	335	23.2076	down	down	correct
WBIL.US	WBI BullBear Quality 3000 ETF	20251022	34.48	34.48	34.2	34.3918	534	34.3752	down	down	correct
WBIY.US	WBI Power Factor High Dividend ETF	20251022	30.9836	31	30.9	30.9619	3488	30.6798	down	down	correct
WDIV.US	SPDR Index Shares Funds	20251022	73.14	73.44	73.14	73.3267	7277	72.5836	up	down	incorrect
WEAT.US	Teucrium Wheat	20251022	4.04	4.06	4.03	4.04	82029	20.2
WEBL.US	Direxion Daily Dow Jones Internet Bull 3X Shares	20251022	32.7	32.71	30.6	31.3	238600	31.3	down	up	incorrect
WEBS.US	Direxion Daily Dow Jones Internet Bear 3X Shares	20251022	17.9	18.953	17.9	18.577	81000	18.4173	up	down	incorrect
WFH.US	Direxion Work From Home ETF	20251022	73.29	73.29	71.85	72.6716	1460	72.6716	down	up	incorrect
WIP.US	SPDR FTSE International Government Inflation	20251022	39.39	39.48	39.34	39.45	20489	38.7997	up	down	incorrect
WOMN.US	Impact Shares YWCA Women's Empowerment ETF	20251022	41.06	41.06	40.7701	40.9101	5020	40.8935	down	up	incorrect
WTMF.US	WisdomTree Managed Futures Strategy Fund	20251022	38.645	38.65	38.3	38.42	23064	37.2802	down	up	incorrect
WWJD.US	Inspire International ESG ETF	20251022	35.64	35.8	35.5301	35.63	33530	35.3488	down	up	incorrect
XAR.US	SPDR S&P Aerospace & Defense ETF	20251022	242.61	243.57	234.86	237.4	363486	237.2859	down	down	correct
XBI.US	SPDR S&P Biotech ETF	20251022	108.87	109.56	106.56	107.32	10679210	106.9661	down	down	correct
XCEM.US	Columbia EM Core ex	20251022	37.88	38.139	37.66	37.85	161800	36.592	down	down	correct
XCLR.US	Global X S&P 500® Collar 95	20251022	29.88	29.965	29.88	29.965	100	26.6046	up	up	correct
XDIV.US	Metaurus Equity Component Trust	20251022	27.15	27.2	26.89	27.028	5700	27.028	down	down	correct
XES.US	SPDR S&P Oil & Gas Equipment & Services ETF	20251022	74.24	75.44	73.24	74.59	98727	74.3044	up	up	correct
XHB.US	SPDR S&P Homebuilders ETF	20251022	109.81	110.35	107.76	107.88	1606054	107.6952	down	down	correct
XHE.US	SPDR Series Trust	20251022	81.69	82.5	81.61	81.77	13300	81.7498	up	up	correct
XHS.US	SPDR Series Trust	20251022	103.91	104.06	103.29	104.01	29300	103.8967	up	up	correct
XITK.US	SPDR Series Trust	20251022	189.44	189.53	185.95	187.112	3000	187.112	down	down	correct
XLB.US	Materials Select Sector SPDR Fund	20251022	88.28	88.8456	87.97	88.32	13133122	43.9334	up	down	incorrect
XLC.US	Communication Services Select Sector SPDR Fund	20251022	116.015	116.43	115.06	115.64	5438900	115.2668	down	up	incorrect
XLE.US	The Select Sector SPDR Trust	20251022	87.27	88.18	86.54	87.8	32814078	43.5289	up	down	incorrect
XLF.US	Financial Select Sector SPDR Fund	20251022	52.78	52.82	52.12	52.43	53727500	52.2474	down	up	incorrect
XLG.US	Invesco S&P 500 Top 50 ETF	20251022	58.11	58.16	57.26	57.74	3262300	57.6455	down	up	incorrect
XLI.US	Industrial Select Sector SPDR Fund	20251022	155.22	155.46	152.41	152.87	13612300	152.3482	down	down	correct
XLK.US	Technology Select Sector SPDR Fund	20251022	288.21	288.842	281.9	285.49	20723260	142.5288	down	down	correct
XLP.US	Consumer Staples Select Sector SPDR Fund	20251022	79.41	80.25	78.99	79.74	13294700	79.1054	up	up	correct
XLRE.US	The Real Estate Select Sector SPDR Fund	20251022	42.54	42.61	42.29	42.54	7755300	42.08
XLSR.US	SPDR SSGA U.S. Sector Rotation ETF	20251022	60.54	60.607	59.94	60.25	32500	60.1716	down	down	correct
XLU.US	The Select Sector SPDR Trust	20251022	90.81	90.86	89.9723	90.4	19109164	44.8639	down	down	correct
XLV.US	Health Care Select Sector SPDR Fund	20251022	146.21	146.73	145.537	145.96	12705280	145.3411	down	down	correct
XLY.US	The Select Sector SPDR Trust	20251022	238.7	238.86	235.98	237.3	12749606	118.4153	down	down	correct
XME.US	SPDR Series Trust	20251022	97.54	99.45	95.37	97.29	6459122	97.1707	down	down	correct
XMHQ.US	Invesco S&P MidCap Quality ETF	20251022	104.69	105	102.98	103.35	250300	103.1595	down	down	correct
XMLV.US	Invesco S&P MidCap Low Volatility ETF	20251022	63.33	63.51	63.1931	63.25	16848	62.821	down	down	correct
XMMO.US	Invesco S&P MidCap Momentum ETF	20251022	135.21	135.58	132.25	133.17	348000	132.9496	down	down	correct
XMVM.US	Invesco S&P MidCap Value with Momentum ETF	20251022	59.99	60.17	59.58	59.81	11000	59.5513	down	down	correct
XNTK.US	SPDR NYSE Technology ETF	20251022	280.04	280.44	272.98	276.5	40196	276.3486	down	down	correct
XOP.US	SPDR S&P Oil & Gas Exploration & Production ETF	20251022	124.84	125.78	122.83	124.9	3691707	123.9948	up	up	correct
XOUT.US	GraniteShares XOUT U.S. Large Cap ETF	20251022	66.71	66.71	66.5609	66.5609	350	66.5609	down	down	correct
XPH.US	SPDR Series Trust	20251022	48.92	49.05	48.1	48.5	32871	48.4025	down	down	correct
XPND.US	First Trust Exchange	20251022	36.53	36.7	36.5	36.7	2300	36.6874	up	up	correct
XPP.US	ProShares Ultra FTSE China 50	20251022	28.29	28.61	27.8692	28.237	6247	28.0511	down	down	correct
XRLV.US	Invesco S&P 500 ex	20251022	55.44	55.44	55.2163	55.2163	453	54.8282	down	down	correct
XRMI.US	Global X S&P 500® Risk Managed Income ETF	20251022	17.761	17.77	17.67	17.68	6500	16.9754	down	down	correct
XRT.US	SPDR S&P Retail ETF	20251022	85.12	85.36	84.385	84.93	3311413	84.7621	down	down	correct
XSD.US	SPDR Series Trust	20251022	339.54	340.56	325	331.67	53398	331.4612	down	down	correct
XSLV.US	Invesco S&P SmallCap Low Volatility ETF	20251022	46.06	46.3488	46.06	46.316	10941	46.0116	up	up	correct
XSMO.US	Invesco S&P SmallCap Momentum ETF	20251022	73.66	73.74	71.86	72.63	411500	72.5229	down	down	correct
XSOE.US	WisdomTree Emerging Markets ex	20251022	38.69	38.8494	38.41	38.57	33940	38.3409	down	down	correct
XSVM.US	Invesco S&P SmallCap Value with Momentum ETF	20251022	56	56.31	55.76	56.04	15700	55.7998	up	up	correct
XSW.US	SPDR S&P Software & Services ETF	20251022	199.82	199.82	195.85	196.57	9100	196.57	down	down	correct
XTL.US	SPDR Series Trust	20251022	146.5	146.5	142.49	144.82	206700	144.7213	down	down	correct
XTN.US	SPDR S&P Transportation ETF	20251022	86.69	86.69	84.98	84.98	1900	84.7838	down	down	correct
XVOL.US	Acruence Active Hedge U.S. Equity ETF	20251022	23.33	23.33	23.323	23.323	100	22.8798	down	down	correct
XYLD.US	Global X Funds	20251022	39.62	39.64	39.41	39.55	1137600	38.1814	down	down	correct
XYLG.US	Global X S&P 500® Covered Call & Growth ETF	20251022	29.02	29.06	28.79	28.925	15200	26.3217	down	down	correct
YANG.US	Direxion Shares ETF Trust	20251022	23.39	24	22.925	23.44	3514824	23.1689	up	up	correct
YCL.US	ProShares Ultra Yen	20251022	20.52	20.58	20.5	20.5	27300	20.5	down	down	correct
YCS.US	ProShares UltraShort Yen	20251022	47.18	47.18	46.16	47.14	166400	47.14	down	down	correct
YINN.US	Direxion Daily FTSE China Bull 3X Shares	20251022	47.95	48.85	46.55	47.82	1331985	47.7039	down	down	correct
YLD.US	Principal Exchange	20251022	19.21	19.24	19.19	19.22	190138	18.6229	up	up	correct
YOLO.US	AdvisorShares Trust	20251022	3.24	3.25	3.13	3.17	62500	3.17	down	down	correct
YXI.US	ProShares Short FTSE China 50	20251022	9.911	10	9.911	9.9392	3287	19.7323	up	up	correct
YYY.US	Amplify ETF Trust	20251022	11.74	11.7658	11.67	11.7	261556	11.115	down	down	correct
ZHDG.US	ZEGA Buy and Hedge ETF	20251022	22.7	22.76	22.67	22.688	2300	22.1195	down	down	correct
ZIG.US	ETF Series Solutions	20251022	36.89	36.89	36.819	36.819	600	36.1373	down	down	correct
ZROZ.US	PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange	20251022	70.94	71.16	70.66	70.99	294470	70.0413	up	up	correct
ZSL.US	ProShares Trust II	20251022	13.8	14.01	13.47	13.57	216533	135.7	down	down	correct
ZZZ.US	TEST TICKER FOR UTP	20251022	30.49	30.49	30.4337	30.4337	306	30.4113	down	down	correct