CollectAI

close-nyse_etfs

2025/11/20

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAA.US	Listed Funds Trust	20251120	25.1	25.1	24.97	24.999	13500	24.6115	down	down	correct
AAAU.US	Goldman Sachs Physical Gold ETF	20251120	40.27	40.52	39.91	40.23	3182500	40.23	down	down	correct
ABEQ.US	Absolute Core Strategy ETF	20251120	35.61	35.61	35.207	35.207	2000	34.9884	down	down	correct
ACES.US	ALPS Clean Energy ETF	20251120	32.3	32.9	30.765	30.81	87872	30.7231	down	down	correct
ACSG.US	Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF	20251120	37.977	37.977	37.977	37.977	200	37.977
ACVF.US	ETF Opportunities Trust	20251120	48.8	48.99	47.29	47.29	8400	47.2237	down	down	correct
ADIV.US	SmartETFs Asia Pacific Dividend Builder ETF	20251120	18.5	18.5	18.08	18.12	14200	17.9704	down	down	correct
AFK.US	VanEck Vectors Africa Index ETF	20251120	24.11	24.25	23.3105	23.36	15335	23.1201	down	down	correct
AFLG.US	First Trust Active Factor Large Cap ETF	20251120	38.69	38.73	37.58	37.6	41800	37.4301	down	down	correct
AFMC.US	First Trust Active Factor Mid Cap ETF	20251120	33.42	33.46	32.426	32.426	8700	32.2827	down	down	correct
AFSM.US	First Trust Active Factor Small Cap ETF	20251120	31.72	31.775	30.737	30.737	14200	30.6807	down	down	correct
AGG.US	iShares Core U.S. Aggregate Bond ETF	20251120	100.18	100.28	100.135	100.2	12968080	98.9108	up	up	correct
AGGY.US	WisdomTree Trust	20251120	44.2	44.2446	44.17	44.195	46892	43.5517	down	down	correct
AGOX.US	Adaptive Growth Opportunities ETF	20251120	30.02	30.25	28.975	29.15	132800	28.2331	down	down	correct
AGQ.US	ProShares Trust II	20251120	87.24	89	84.39	85.53	2135000	85.53	down	down	correct
AGZ.US	iShares Agency Bond ETF	20251120	110.45	110.58	110.42	110.42	22655	109.109	down	down	correct
AHYB.US	American Century ETF Trust	20251120	46.51	46.56	46.385	46.385	2700	45.4502	down	down	correct
AIEQ.US	AI Powered Equity ETF	20251120	44.5407	44.5407	43.215	43.2289	7375	43.0457	down	down	correct
ALTL.US	Pacer Funds Trust	20251120	42.58	42.58	40.38	40.38	7123	40.0547	down	down	correct
AMAX.US	Starboard Investment Trust	20251120	8.005	8.03	7.893	7.901	18900	7.617	down	down	correct
AMLP.US	ALPS ETF Trust	20251120	46.86	47.26	46.55	46.79	1511153	45.8672	down	up	incorrect
AMOM.US	QRAFT AI	20251120	48.37	48.37	45.4	45.436	5000	45.436	down	up	incorrect
AMUB.US	UBS ETRACS Alerian MLP Index ETN Series B	20251120	19.17	19.1701	19	19.065	1602	18.4801	down	up	incorrect
AMZA.US	InfraCap MLP ETF	20251120	39.63	40	39.205	39.66	41734	38.7508	up	up	correct
ANEW.US	ProShares Trust	20251120	48.734	48.734	48.734	48.734	100	48.6381
AOA.US	iShares Trust	20251120	88.33	88.615	86.5	86.55	134041	85.7316	down	down	correct
AOK.US	iShares Core Conservative Allocation ETF	20251120	40.21	40.27	39.885	39.9	120282	39.3515	down	down	correct
AOM.US	iShares Core Moderate Allocation ETF	20251120	47.71	47.71	47.09	47.14	123549	46.6192	down	down	correct
AOR.US	iShares Trust	20251120	64.6	64.6099	63.47	63.5	278671	62.8535	down	down	correct
ARB.US	AltShares Trust	20251120	28.953	28.96	28.91	28.93	4100	28.805	down	down	correct
ARGT.US	Global X Funds	20251120	92.07	92.07	86.78	86.91	404705	86.2505	down	down	correct
ARKF.US	ARK ETF Trust	20251120	48.4	48.42	45.085	45.19	392100	45.1505	down	down	correct
ARKK.US	ARK ETF Trust	20251120	76.33	77.14	71.53	71.75	19138359	71.75	down	down	correct
ARKW.US	ARK Next Generation Internet ETF	20251120	150.76	151.01	140.58	140.9	467887	138.7548	down	down	correct
ASEA.US	Global X Funds	20251120	18.01	18.15	17.9	17.9	25792	17.5464	down	down	correct
ASHR.US	DBX ETF Trust	20251120	32.51	32.58	32.12	32.17	7082845	31.4304	down	down	correct
ASHS.US	Xtrackers Harvest CSI 500 China	20251120	35.99	36	35.61	35.61	14000	35.61	down	down	correct
ATFV.US	Alger 35 ETF	20251120	35	35	32.93	32.95	20200	32.8802	down	down	correct
AUSF.US	Global X Funds	20251120	44.88	45.1	44.4	44.42	25132	44.0241	down	down	correct
AVDE.US	American Century ETF Trust	20251120	78.83	78.94	77.198	77.22	993900	76.3376	down	down	correct
AVDV.US	American Century ETF Trust	20251120	89.11	89.423	87.455	87.51	733400	86.184	down	down	correct
AVEM.US	American Century ETF Trust	20251120	76.72	76.75	74.85	74.88	1405200	73.74	down	down	correct
AVES.US	Avantis® Emerging Markets Value ETF	20251120	57.72	57.92	56.7	56.75	38200	55.6761	down	down	correct
AVIG.US	Avantis Core Fixed Income ETF	20251120	41.97	42.015	41.96	41.985	292500	41.3792	up	up	correct
AVIV.US	Avantis International Large Cap	20251120	68.31	68.31	66.735	66.735	51638	65.7782	down	down	correct
AVLV.US	American Century ETF Trust	20251120	72.48	72.795	70.59	70.63	332000	70.3682	down	down	correct
AVMU.US	Avantis Core Municipal Fixed Income ETF	20251120	45.94	45.98	45.93	45.935	3500	45.3948	down	down	correct
AVRE.US	AVRE	20251120	43.77	43.94	43.325	43.325	44900	42.7833	down	down	correct
AVSF.US	American Century ETF Trust	20251120	47.134	47.15	47.1	47.13	57400	46.4512	down	down	correct
AVUS.US	American Century ETF Trust	20251120	109.05	109.46	105.72	105.84	410500	105.5331	down	down	correct
AVUV.US	American Century ETF Trust	20251120	96.5	97.22	93.87	93.93	846900	93.5893	down	down	correct
AWAY.US	ETFMG Travel Tech ETF	20251120	20.04	20.08	19.395	19.395	6700	19.395	down	down	correct
BAB.US	Invesco Exchange	20251120	27.31	27.37	27.26	27.37	100609	27.0116	up	up	correct
BAR.US	GraniteShares Gold Trust	20251120	40.21	40.46	39.846	40.16	786900	40.16	down	down	correct
BATT.US	Amplify ETF Trust	20251120	13.16	13.33	12.56	12.63	54920	12.4013	down	down	correct
BBC.US	Virtus LifeSci Biotech Clinical Trials ETF	20251120	34.54	35.4	33.59	33.66	28211	33.1014	down	down	correct
BBMC.US	JPMorgan BetaBuilders U.S. Mid Cap Equity ETF	20251120	101.58	101.58	99.77	99.77	2643	99.3234	down	down	correct
BBP.US	ETFis Series Trust I	20251120	77.4	77.41	75.32	75.32	2700	75.32	down	down	correct
BBSC.US	JPMorgan BetaBuilders U.S. Small Cap Equity ETF	20251120	69.9	69.9	69.405	69.4092	767	69.1288	down	down	correct
BCD.US	Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K	20251120	35.5	35.5101	35.1716	35.247	104358	30.1009	down	down	correct
BCI.US	Aberdeen Standard Bloomberg All Commodity Strategy K	20251120	22.47	22.475	22.19	22.2	1293900	19.0771	down	down	correct
BCIM.US	abrdn ETFs	20251120	22.11	22.1156	21.98	21.9951	4466	21.1961	down	down	correct
BDCX.US	ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN	20251120	22.91	22.91	22.7093	22.7093	443	22.0044	down	down	correct
BDCZ.US	UBS ETRACS Wells Fargo Business Development Company Index ETN	20251120	16.16	16.16	16.0234	16.0234	884	15.7149	down	down	correct
BDRY.US	ETF Managers Group Commodity Trust I	20251120	8.963	8.99	8.85	8.92	52300	8.92	down	down	correct
BEDZ.US	AdvisorShares Hotel ETF	20251120	31.251	31.251	31.049	31.049	800	30.361	down	down	correct
BERZ.US	MicroSectors™ Solactive FANG & Innovation	20251120	3.16	3.825	3.13	3.81	109125	76.2	up	up	correct
BETZ.US	Roundhill Sports Betting & iGaming ETF	20251120	20.25	20.301	19.74	19.765	11600	18.905	down	up	incorrect
BFOR.US	Barron's 400 ETF	20251120	79.46	79.7438	77.24	77.2449	6317	76.7879	down	up	incorrect
BIBL.US	Northern Lights Fund Trust IV	20251120	44.6	44.73	43.236	43.236	34589	43.144	down	up	incorrect
BIGY.US	ETF Series Solutions	20251120	52.98	53.09	51.5	51.514	17000	49.4791	down	up	incorrect
BIL.US	SPDR Bloomberg Barclays 1	20251120	91.63	91.64	91.62	91.64	10933900	90.4819	up	down	incorrect
BILS.US	SPDR Series Trust	20251120	99.38	99.38	99.37	99.37	537800	98.1594	down	up	incorrect
BITO.US	ProShares Bitcoin Strategy ETF	20251120	14.3	14.34	13.46	13.53	45681700	12.0259	down	up	incorrect
BITQ.US	Exchange Traded Concepts Trust	20251120	21.76	22.289	19.71	19.82	401400	19.82	down	down	correct
BIV.US	Vanguard Intermediate	20251120	78.14	78.23	78.0919	78.16	1900912	77.1032	up	up	correct
BIZD.US	VanEck Vectors BDC Income ETF	20251120	13.93	14.0555	13.7659	13.81	2650413	13.4277	down	down	correct
BKAG.US	BNY Mellon Core Bond ETF	20251120	42.54	42.61	42.52	42.52	59600	41.9509	down	down	correct
BKEM.US	BNY Mellon ETF Trust	20251120	73.79	73.79	72.277	72.277	3900	72.0869	down	down	correct
BKF.US	iShares MSCI BRIC ETF	20251120	44.62	44.83	44.0299	44.0299	4233	43.5457	down	down	correct
BKHY.US	BNY Mellon High Yield Beta ETF	20251120	48.11	48.21	47.99	48.005	15100	46.88	down	down	correct
BKIE.US	BNY Mellon International Equity ETF	20251120	88.98	89.05	86.873	87.16	36600	86.1949	down	down	correct
BKLC.US	BNY Mellon US Large Cap Core Equity ETF	20251120	129.19	129.525	125	125.1	139316	124.7306	down	down	correct
BKLN.US	Invesco Exchange	20251120	20.94	20.96	20.91	20.91	12573440	20.4827	down	down	correct
BKMC.US	BNY Mellon US Mid Cap Core Equity ETF	20251120	106.13	106.44	102.91	102.91	6233	102.4812	down	down	correct
BKSE.US	BNY Mellon ETF Trust	20251120	108.09	108.559	104.997	104.997	3700	104.5922	down	down	correct
BKUI.US	BNY Mellon ETF Trust	20251120	49.86	49.86	49.84	49.855	26300	49.1639	down	down	correct
BLES.US	Northern Lights Fund Trust IV	20251120	42.15	42.23	41.22	41.26	14767	41.0509	down	down	correct
BLOK.US	Amplify Transformational Data Sharing ETF	20251120	59.39	59.72	55.341	55.46	499375	55.0741	down	down	correct
BLV.US	Vanguard Long	20251120	70.37	70.6	70.355	70.44	663338	69.3722	up	up	correct
BMED.US	BlackRock Future Health ETF	20251120	29.9	29.9	29.294	29.294	2600	29.294	down	down	correct
BNDC.US	FlexShares Core Select Bond Fund	20251120	22.47	22.49	22.45	22.479	16194	22.1568	up	up	correct
BNDD.US	BNDD	20251120	98.92	98.955	98.92	98.955	500	97.7732	up	up	correct
BNKD.US	MicroSectors U.S. Big Banks Index	20251120	14.1	14.555	14.1	14.555	60	72.775	up	up	correct
BNKU.US	MicroSectors U.S. Big Banks Index 3X Leveraged ETNs	20251120	26.28	27.18	24.55	24.58	11100	24.58	down	down	correct
BNO.US	United States Brent Oil Fund LP	20251120	29.24	29.43	28.8	28.84	773400	28.84	down	down	correct
BOAT.US	SonicShares Global Shipping ETF	20251120	32.12	32.74	31.61	31.733	11000	30.9051	down	down	correct
BOIL.US	ProShares Ultra Bloomberg Natural Gas	20251120	34.5	36.22	34.01	34.23	7510800	34.23	down	down	correct
BOND.US	PIMCO Active Bond Exchange	20251120	93.35	93.53	93.35	93.45	374932	91.8787	up	up	correct
BOUT.US	Innovator ETFs Trust	20251120	36.2801	36.32	35.0496	35.0496	670	34.931	down	down	correct
BRF.US	VanEck Vectors ETF Trust	20251120	17.0699	17.0699	16.4	16.4315	14155	15.5424	down	down	correct
BRZU.US	Direxion Daily MSCI Brazil Bull 2X Shares	20251120	81.55	81.67	76.74	76.89	21819	75.7883	down	down	correct
BSV.US	Vanguard Short	20251120	78.88	78.945	78.8601	78.91	2536263	77.893	up	up	correct
BTAL.US	AGFiQ U.S. Market Neutral Anti	20251120	15.27	15.89	15.14	15.81	1257864	15.4218	up	up	correct
BUL.US	Pacer US Cash Cows Growth ETF	20251120	51.745	51.745	50.343	50.359	3100	50.2771	down	up	incorrect
BULZ.US	MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs	20251120	253.82	254.74	208.08	209.54	5954000	20.954	down	up	incorrect
BUZZ.US	VanEck Vectors ETF Trust	20251120	32.86	32.97	30.21	30.23	235300	30.23	down	up	incorrect
BWX.US	SPDR Bloomberg Barclays International Treasury Bond ETF	20251120	22.35	22.4	22.32	22.32	367811	22.1523	down	up	incorrect
BWZ.US	SPDR Bloomberg Barclays Short Term International Treasury Bond ETF	20251120	27.01	27.11	26.92	27.0375	16916	26.859	up	down	incorrect
BYLD.US	iShares Yield Optimized Bond ETF	20251120	22.82	22.83	22.7716	22.8	36850	22.4024	down	down	correct
BZQ.US	ProShares Trust	20251120	15.97	16.8801	15.97	16.88	21888	16.5666	up	up	correct
CANE.US	Teucrium Sugar	20251120	9.48	9.53	9.4	9.45	40000	9.45	down	down	correct
CAPE.US	Barclays ETN+ Shiller Capet ETN	20251120	31.59	31.72	31.3717	31.3717	14120	31.2284	down	down	correct
CBON.US	VanEck Vectors ChinaAMC China Bond ETF	20251120	22.41	22.5	22.396	22.435	1236	22.3182	up	up	correct
CBSE.US	Listed Funds Trust	20251120	39.16	39.252	37.198	37.198	2600	37.071	down	down	correct
CCOR.US	Core Alternative ETF	20251120	26.0077	26.0077	26.0077	26.0077	299	25.9485
CEF.US	Sprott Physical Gold and Silver Trust	20251120	38.99	39.24	38.53	38.8	938200	38.8	down	up	incorrect
CEFD.US	ETRACS Monthly Pay 1.5X Leveraged Closed	20251120	18.64	18.88	18.5	18.5	5000	17.8392	down	up	incorrect
CEW.US	WisdomTree Emerging Currency Strategy Fund	20251120	19.07	19.07	18.989	18.989	3622	18.5315	down	up	incorrect
CGW.US	Invesco Exchange	20251120	62.22	62.51	61.48	61.49	19800	60.5307	down	down	correct
CHAU.US	Direxion Daily CSI 300 China A Share Bull 2X Shares	20251120	19.89	19.99	19.435	19.48	387626	19.3363	down	down	correct
CHGX.US	ETF Series Solutions	20251120	26.84	26.84	25.96	25.96	10732	26.3372	down	down	correct
CHIQ.US	Global X MSCI China Consumer Disc ETF	20251120	21.93	21.96	21.36	21.36	40900	21.1726	down	down	correct
CLSM.US	Cabana Target Leading Sector Moderate ETF	20251120	23.19	23.23	22.53	22.5346	13718	22.3356	down	down	correct
CMBS.US	iShares Trust	20251120	48.95	49.2	48.95	49.01	321400	48.4327	up	up	correct
CMDY.US	iShares Bloomberg Roll Select Broad Commodity ETF	20251120	54.54	54.54	53.8201	53.94	21261	47.7243	down	down	correct
CMF.US	iShares Trust	20251120	57.5	57.53	57.45	57.52	328290	56.9641	up	up	correct
CNBS.US	Amplify ETF Trust	20251120	18.82	19.14	18.52	18.714	2300	18.714	down	down	correct
CNRG.US	SPDR Kensho Clean Power ETF	20251120	93.42	94.35	86.4	86.5	45800	85.8475	down	down	correct
CNXT.US	VanEck Vectors ChinaAMC SME	20251120	41.19	41.21	40.34	40.34	45302	40.2667	down	down	correct
COM.US	Direxion Shares ETF Trust	20251120	29.45	29.4865	29.28	29.29	30002	29.1755	down	down	correct
COMB.US	GraniteShares Bloomberg Commodity Broad Strategy No K	20251120	22.68	22.72	22.43	22.433	58769	20.6205	down	down	correct
COPX.US	Global X Copper Miners ETF	20251120	60.39	60.6069	57.19	57.43	2770427	56.1143	down	down	correct
CORN.US	Teucrium Commodity Trust	20251120	17.81	17.81	17.59	17.6	89600	17.6	down	down	correct
CORP.US	PIMCO Investment Grade Corporate Bond Index Exchange	20251120	98.15	98.23	98.04	98.1	41025	96.5882	down	down	correct
CPER.US	United States Copper Index Fund LP	20251120	31.21	31.24	30.67	30.77	399100	30.77	down	down	correct
CQQQ.US	Invesco China Technology ETF	20251120	51.94	52.25	50.47	50.52	1279400	49.4286	down	down	correct
CRAK.US	VanEck Vectors ETF Trust	20251120	40.77	40.77	39.5601	39.649	36212	38.8647	down	down	correct
CRBN.US	iShares Trust	20251120	227.88	228.0137	221.2089	221.2089	6234	217.9832	down	down	correct
CRPT.US	First Trust SkyBridge Crypto Industry and Digital Economy ETF	20251120	16.41	16.802	15.1	15.36	58800	15.261	down	down	correct
CSD.US	Invesco S&P Spin	20251120	91.45	91.45	91.4461	91.4461	737	91.3032	down	up	incorrect
CTEX.US	ProShares S&P Kensho Cleantech ETF	20251120	35.08	35.08	31.643	31.643	3200	31.0839	down	up	incorrect
CURE.US	Direxion Shares ETF Trust	20251120	107.15	109.11	104.67	105.11	56718	104.8397	down	up	incorrect
CUT.US	Invesco MSCI Global Timber ETF	20251120	27.49	27.49	27.3471	27.3471	4787	26.6773	down	up	incorrect
CVY.US	Invesco Zacks Multi	20251120	26.37	26.39	25.8562	25.8562	3981	25.5882	down	down	correct
CWB.US	SPDR Bloomberg Barclays Convertible Securities ETF	20251120	89.6	89.68	86.44	86.48	981348	85.9769	down	down	correct
CWEB.US	Direxion Shares ETF Trust	20251120	45.07	45.29	41.805	41.87	441413	40.7607	down	down	correct
CWI.US	SPDR MSCI ACWI ex	20251120	35.09	35.16	34.33	34.33	460766	33.7204	down	down	correct
CWS.US	AdvisorShares Focused Equity ETF	20251120	67.46	67.46	66.1475	66.1475	9851	65.9483	down	down	correct
CZA.US	Invesco Zacks Mid	20251120	108.42	108.42	106.8697	106.8697	594	105.2379	down	down	correct
DAT.US	ProShares Big Data Refiners ETF	20251120	44.82	44.94	42.59	42.612	18000	42.612	down	down	correct
DBA.US	Invesco DB Multi	20251120	26.25	26.25	25.93	25.94	234103	25.0371	down	down	correct
DBAW.US	Xtrackers MSCI All World ex U.S. Hedged Equity ETF	20251120	40.75	40.75	39.87	39.8738	10158	39.1129	down	down	correct
DBB.US	Invesco DB Multi	20251120	21.59	21.59	21.21	21.23	33726	20.6674	down	down	correct
DBC.US	Invesco DB Commodity Index Tracking Fund	20251120	22.99	22.99	22.665	22.68	287051	21.9415	down	down	correct
DBE.US	Invesco DB Energy Fund	20251120	19.38	19.39	19.025	19.07	2991	18.3531	down	down	correct
DBEF.US	Xtrackers MSCI EAFE Hedged Equity ETF	20251120	47.68	47.795	46.7899	46.83	516431	45.6278	down	down	correct
DBEM.US	Xtrackers MSCI Emerging Markets Hedged Equity ETF	20251120	31.44	31.67	31	31.05	3400	30.6372	down	down	correct
DBEU.US	Xtrackers MSCI Europe Hedged Equity ETF	20251120	46.92	47.06	46.09	46.1	24591	45.3723	down	down	correct
DBEZ.US	Xtrackers MSCI Eurozone Hedged Equity ETF	20251120	53.77	53.98	52.7114	52.7114	11744	51.9967	down	down	correct
DBJP.US	Xtrackers MSCI Japan Hedged Equity ETF	20251120	91.76	91.9	89.89	89.89	4500	89.8687	down	down	correct
DBMF.US	iM DBi Managed Futures Strategy ETF	20251120	28.71	28.81	28.47	28.51	336600	27.3727	down	down	correct
DBO.US	Invesco DB Oil Fund	20251120	13.02	13.09	12.78	12.8	106831	12.36	down	down	correct
DBP.US	Invesco DB Precious Metals Fund	20251120	94.26	94.5099	93.32	93.7259	4558	91.4861	down	down	correct
DDM.US	ProShares Ultra Dow30	20251120	53.77	54.32	51.74	51.79	422035	51.6658	down	down	correct
DEED.US	First Trust TCW Securitized Plus ETF	20251120	21.58	21.64	21.549	21.61	5800	21.3223	up	up	correct
DEEF.US	Xtrackers FTSE Developed ex US Multifactor ETF	20251120	34.48	34.48	33.954	33.954	428	33.6803	down	down	correct
DEEP.US	Roundhill Acquirers Deep Value ETF	20251120	33.1925	33.1925	33.0926	33.0926	274	32.7969	down	down	correct
DEM.US	WisdomTree Trust	20251120	46.36	46.42	45.66	45.68	227071	45.2105	down	down	correct
DES.US	WisdomTree U.S. SmallCap Dividend Fund	20251120	32.31	32.51	31.745	31.77	195866	31.5154	down	down	correct
DEUS.US	Xtrackers Russell US Multifactor ETF	20251120	57.2501	57.27	56.175	56.1902	9470	55.9353	down	down	correct
DEW.US	WisdomTree Global High Dividend Fund	20251120	60.03	60.179	59.2402	59.2402	8980	58.7177	down	down	correct
DFAC.US	Dimensional U.S. Core Equity 2 ETF	20251120	38.58	38.742	37.475	37.51	5117100	37.424	down	down	correct
DFAE.US	Dimensional ETF Trust	20251120	32.18	32.204	31.43	31.45	1036800	31.2487	down	down	correct
DFAI.US	Dimensional International Core Equity Market ETF	20251120	36.41	36.455	35.675	35.69	1972726	35.4529	down	down	correct
DFAS.US	Dimensional U.S. Small Cap ETF	20251120	66.77	67.21	65.03	65.08	1083500	64.8964	down	down	correct
DFAT.US	Dimensional U.S. Targeted Value ETF	20251120	56.53	56.76	55.115	55.18	685800	54.96	down	down	correct
DFAU.US	Dimensional US Core Equity Market ETF	20251120	46.01	46.18	44.575	44.61	2024042	44.4957	down	up	incorrect
DFCF.US	Dimensional ETF Trust	20251120	42.62	42.68	42.603	42.63	884700	42.2225	up	down	incorrect
DFE.US	WisdomTree Europe SmallCap Dividend Fund	20251120	67.15	67.25	66.0465	66.0465	3116	65.2257	down	up	incorrect
DFEN.US	Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace	20251120	63.88	64.84	57.115	57.36	185679	52.0436	down	up	incorrect
DFIP.US	Dimensional ETF Trust	20251120	41.97	42.008	41.92	41.94	133500	41.6482	down	up	incorrect
DFIV.US	DFIV	20251120	46.72	46.806	45.875	45.9	1647700	45.5557	down	up	incorrect
DFJ.US	WisdomTree Japan SmallCap Dividend Fund	20251120	91.04	91.21	90.32	90.3329	4038	89.0596	down	up	incorrect
DFNM.US	Dimensional ETF Trust	20251120	48.2	48.23	48.17	48.21	108800	47.85	up	down	incorrect
DFSD.US	Dimensional ETF Trust	20251120	48.07	48.12	48.05	48.07	804700	47.6879
DFUS.US	Dimensional U.S. Equity ETF	20251120	73	73.265	70.65	70.69	2115800	70.5401	down	up	incorrect
DGP.US	DB Gold Double Long ETN	20251120	146.1	147.5	143.79	145.3331	5978	145.3331	down	down	correct
DGRO.US	iShares Core Dividend Growth ETF	20251120	68.21	68.5	67.135	67.18	3158008	66.7535	down	down	correct
DGS.US	WisdomTree Emerging Markets SmallCap Dividend Fund	20251120	56.42	57.005	55.565	55.57	126951	55.0122	down	down	correct
DGT.US	SPDR Series Trust	20251120	163.07	163.5666	159.87	159.8896	12020	157.5583	down	down	correct
DGZ.US	DB Gold Short ETN	20251120	5.65	5.8	5.65	5.73	6300	5.73	up	up	correct
DHS.US	WisdomTree U.S. High Dividend Fund	20251120	100.18	100.4072	99.2301	99.37	19290	98.3035	down	down	correct
DIA.US	SPDR Dow Jones Industrial Average ETF Trust	20251120	466.64	469.03	457.71	458.1	13414190	455.7988	down	down	correct
DIAL.US	Columbia Diversified Fixed Income Allocation ETF	20251120	18.355	18.3564	18.3127	18.32	26796	18.0219	down	down	correct
DIG.US	ProShares Ultra Oil & Gas	20251120	36.74	37.7333	35.57	35.6	47429	35.3737	down	down	correct
DIM.US	WisdomTree International MidCap Dividend Fund	20251120	76.85	76.85	75.63	75.6301	3483	75.2344	down	down	correct
DIV.US	Global X SuperDividend U.S. ETF	20251120	17.42	17.47	17.18	17.18	316820	16.7949	down	down	correct
DIVO.US	Amplify ETF Trust	20251120	44.61	44.819	44.03	44.11	775500	43.551	down	down	correct
DIVS.US	SmartETFs Dividend Builder ETF	20251120	30.88	30.88	30.371	30.371	700	29.9618	down	down	correct
DIVZ.US	Listed Funds Trust	20251120	35.83	35.92	35.48	35.48	171900	35.1561	down	down	correct
DJD.US	Invesco Dow Jones Industrial Average Dividend ETF	20251120	56.46	56.57	55.74	55.768	25663	55.3928	down	down	correct
DJP.US	iPath Bloomberg Commodity Index Total Return(SM) ETN	20251120	37.17	37.17	36.65	36.68	30300	36.68	down	down	correct
DLN.US	WisdomTree U.S. LargeCap Dividend Fund	20251120	87.04	87.35	85.54	85.58	363705	85.0698	down	down	correct
DLS.US	WisdomTree International SmallCap Dividend Fund	20251120	76.81	77.08	75.64	75.68	55577	74.9081	down	up	incorrect
DMCY.US	The Advisors Inner Circle Fund III	20251120	29.66	29.754	29.582	29.582	3400	29.1006	down	up	incorrect
DNL.US	WisdomTree Global ex	20251120	40.16	40.32	39.11	39.1233	28580	38.903	down	up	incorrect
DOG.US	ProShares Short Dow30	20251120	24.36	24.8418	24.2384	24.82	8399257	24.5477	up	up	correct
DOL.US	WisdomTree International LargeCap Dividend Fund	20251120	62.5	62.5	61.315	61.3222	71020	60.9691	down	down	correct
DON.US	WisdomTree U.S. MidCap Dividend Fund	20251120	50.42	50.68	49.57	49.64	316300	49.2643	down	down	correct
DOO.US	WisdomTree International Dividend ex	20251120	61.68	63.92	61.68	62.19	79600	62.0534	up	up	correct
DPST.US	Direxion Shares ETF Trust	20251120	82.34	85.45	78.42	79.02	844394	78.5829	down	up	incorrect
DRIP.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares	20251120	8.4	8.89	8.034	8.87	7338100	8.84	up	down	incorrect
DRN.US	Direxion Shares ETF Trust	20251120	8.65	8.805	8.42	8.43	719570	8.3802	down	up	incorrect
DRV.US	Direxion Daily MSCI Real Estate Bear 3X Shares	20251120	26.11	27.13	25.875	27.13	191357	27.0318	up	down	incorrect
DSCF.US	Discipline Fund ETF	20251120	23.96	23.9806	23.96	23.9806	1647	23.6839	up	down	incorrect
DSI.US	iShares MSCI KLD 400 Social ETF	20251120	127.52	127.76	122.97	123.03	191538	122.6865	down	down	correct
DSTL.US	Distillate U.S. Fundamental Stability & Value ETF	20251120	56.94	57.105	56.1531	56.2071	60833	56.026	down	down	correct
DSTX.US	ETF Series Solutions	20251120	30.45	30.52	29.904	29.904	1900	29.469	down	down	correct
DTD.US	WisdomTree U.S. Total Dividend Fund	20251120	83.73	84.0692	82.4	82.4213	24328	81.9137	down	down	correct
DTEC.US	ALPS Disruptive Technologies ETF	20251120	48.19	48.3385	46.6	46.6327	2745	46.6153	down	down	correct
DTH.US	WisdomTree International High Dividend Fund	20251120	49.09	49.209	48.4173	48.4173	31273	48.0183	down	down	correct
DUG.US	ProShares UltraShort Oil & Gas	20251120	32.55	33.8	31.8	33.77	57204	33.4451	up	up	correct
DUSL.US	Direxion Shares ETF Trust	20251120	71.655	71.78	65.04	65.04	10197	58.4321	down	down	correct
DUST.US	Direxion Daily Gold Miners Index Bear 2X Shares	20251120	9.95	10.941	9.6842	10.91	1737866	108.0643	up	up	correct
DVYE.US	iShares Inc.	20251120	31.13	31.17	30.61	30.61	123537	30.1975	down	down	correct
DWM.US	WisdomTree International Equity Fund	20251120	65.63	65.76	64.58	64.6	20834	64.1675	down	down	correct
DWMF.US	WisdomTree International Multifactor Fund	20251120	31.956	31.956	31.5211	31.5211	1787	31.3429	down	down	correct
DWX.US	SPDR S&P International Dividend ETF	20251120	42.77	42.78	42.34	42.3535	14247	41.7159	down	down	correct
DXD.US	ProShares Trust	20251120	21.91	22.79	21.7	22.77	2278668	22.5217	up	up	correct
DXJ.US	WisdomTree Japan Hedged Equity Fund	20251120	136.93	137.58	134.8	134.93	758500	134.5687	down	down	correct
DYLD.US	Two Roads Shared Trust	20251120	22.749	22.75	22.67	22.704	3400	22.3378	down	up	incorrect
DYNF.US	BlackRock ETF Trust	20251120	60.14	60.42	58.18	58.24	4522900	58.1093	down	up	incorrect
DZZ.US	DB Gold Double Short ETN	20251120	4.6	4.6	4.36	4.55	55400	4.55	down	up	incorrect
EAGG.US	iShares Trust	20251120	47.99	48.04	47.97	48.01	310367	47.3879	up	down	incorrect
EAPR.US	Innovator MSCI Emerging Markets Power Buffer ETF	20251120	29.35	29.35	29.11	29.134	2900	29.134	down	up	incorrect
EASG.US	Xtrackers MSCI EAFE ESG Leaders Equity ETF	20251120	33.808	33.808	33.808	33.808	241	32.9398
EATZ.US	AdvisorShares Restaurant ETF	20251120	24.89	24.89	24.274	24.274	1700	24.1572	down	up	incorrect
EBLU.US	Ecofin Global Water ESG Fund	20251120	51.345	51.345	50.6578	50.6629	1891	49.4378	down	up	incorrect
EBND.US	SPDR Bloomberg Barclays Emerging Markets Local Bond ETF	20251120	21.23	21.2473	21.15	21.16	474220	20.764	down	down	correct
ECLN.US	First Trust EIP Carbon Impact ETF	20251120	34.1271	34.1271	33.5879	33.5879	683	33.3932	down	down	correct
ECNS.US	iShares Trust	20251120	35.31	35.31	34.76	34.76	40200	33.3012	down	down	correct
ECON.US	Columbia Emerging Markets Consumer ETF	20251120	27.16	27.16	26.51	26.51	8000	26.0311	down	down	correct
EDC.US	Direxion Daily MSCI Emerging Markets Bull 3X Shares	20251120	52.25	52.474	48.39	48.55	119808	48.4596	down	down	correct
EDIV.US	SPDR Index Shares Funds	20251120	38.66	38.7007	38.01	38.0996	178255	37.8536	down	down	correct
EDOG.US	ALPS Emerging Sector Dividend Dogs ETF	20251120	23.41	23.47	23.41	23.4564	14260	23.2592	up	up	correct
EDOW.US	First Trust Dow 30 Equal Weight ETF	20251120	40.41	40.6	39.72	39.72	10661	39.5582	down	up	incorrect
EDV.US	Vanguard Extended Duration Treasury Index Fund ETF Shares	20251120	67.58	68.09	67.555	67.88	1163204	67.0495	up	down	incorrect
EDZ.US	Direxion Daily MSCI Emerging Markets Bear 3X Shares	20251120	37.72	40.62	37.45	40.42	87900	40.2047	up	down	incorrect
EELV.US	Invesco S&P Emerging Markets Low Volatility ETF	20251120	26.98	27.0499	26.64	26.64	39216	26.5451	down	up	incorrect
EEM.US	iShares MSCI Emerging Markets ETF	20251120	54.43	54.485	53.08	53.11	32026350	52.3607	down	down	correct
EEMO.US	Invesco S&P Emerging Markets Momentum ETF	20251120	17.33	17.41	17.29	17.29	1100	17.1893	down	down	correct
EEMS.US	iShares MSCI Emerging Markets Small	20251120	68.08	68.13	66.8679	66.8679	27537	65.2302	down	down	correct
EEMX.US	SPDR MSCI Emerging Markets Fossil Fuel Free ETF	20251120	42.78	42.78	41.5376	41.5376	3966	40.7047	down	down	correct
EES.US	WisdomTree U.S. SmallCap Earnings Fund	20251120	53.97	54.1955	52.655	52.6806	10945	52.4989	down	down	correct
EET.US	ProShares Ultra MSCI Emerging Markets	20251120	75.9294	75.9294	74.8197	74.8197	3000	74.3293	down	down	correct
EEV.US	ProShares Trust	20251120	19.82	20.65	19.82	20.65	3608	20.3569	up	up	correct
EFA.US	iShares MSCI EAFE ETF	20251120	93.13	93.25	91.21	91.24	26720920	89.6161	down	down	correct
EFAX.US	SPDR MSCI EAFE Fossil Fuel Free ETF	20251120	48.94	48.9932	47.9591	47.9591	23621	47.0709	down	down	correct
EFIV.US	SPDR S&P 500 ESG ETF	20251120	64.98	65.19	63.1	63.1	34700	62.9297	down	down	correct
EFO.US	ProShares Ultra MSCI EAFE	20251120	57.165	57.165	56.39	56.4393	2161	56.118	down	down	correct
EFU.US	ProShares UltraShort MSCI EAFE	20251120	10.09	10.42	10.0025	10.4155	6760	10.2836	up	up	correct
EFZ.US	ProShares Short MSCI EAFE	20251120	12.24	13.641	12.24	13.585	86198	13.4267	up	up	correct
EIDO.US	iShares MSCI Indonesia ETF	20251120	18.49	18.53	18.315	18.33	594306	18.1541	down	down	correct
EINC.US	VanEck Vectors Energy Income ETF	20251120	96.5	96.5	95.29	95.29	800	93.8271	down	down	correct
EIRL.US	iShares Trust	20251120	68.0001	68.0001	66.9456	66.9456	3262	66.2773	down	down	correct
EIS.US	iShares MSCI Israel ETF	20251120	103	103.06	99.4	99.4	222570	98.412	down	down	correct
EJAN.US	Innovator MSCI Emerging Markets Power Buffer ETF January	20251120	33.465	33.465	33.04	33.31	17700	33.31	down	down	correct
EJUL.US	Innovator MSCI Emerging Markets Power Buffer ETF	20251120	29.12	29.153	28.83	28.839	14500	28.839	down	down	correct
ELD.US	WisdomTree Emerging Markets Local Debt Fund	20251120	28.78	28.8699	28.69	28.7086	21767	28.1465	down	up	incorrect
EMBD.US	Global X Emerging Markets Bond ETF	20251120	24.009	24.02	23.84	23.9	203400	23.4556	down	up	incorrect
EMHC.US	SPDR Bloomberg Barclays Emerging Markets USD Bond ETF	20251120	25.56	25.6	25.481	25.51	24000	24.9382	down	up	incorrect
EMLC.US	VanEck Vectors ETF Trust	20251120	25.58	25.605	25.51	25.51	1728607	25.0179	down	up	incorrect
EMLP.US	First Trust North American Energy Infrastructure Fund	20251120	38.43	38.76	38.185	38.22	185157	37.9292	down	down	correct
EMMF.US	WisdomTree Emerging Markets Multifactor Fund	20251120	31.27	31.288	30.6529	30.6529	9946	30.4071	down	down	correct
EMNT.US	EMNT	20251120	98.68	98.7	98.68	98.694	6000	97.4722	up	up	correct
EMQQ.US	EMQQ The Emerging Markets Internet & Ecommerce ETF	20251120	42.6	42.71	41.12	41.13	36000	39.9006	down	down	correct
EMSG.US	DBX ETF Trust	20251120	35.12	35.12	34.08	34.15	2319	33.7326	down	down	correct
EMTY.US	ProShares Trust	20251120	12.55	12.838	12.55	12.838	47848	12.7078	up	up	correct
ENFR.US	Alerian Energy Infrastructure ETF	20251120	31.13	31.3588	30.7515	30.87	57694	30.5247	down	down	correct
EOCT.US	Innovator ETFs Trust	20251120	31.16	31.18	30.76	30.796	38800	30.796	down	down	correct
EPHE.US	iShares MSCI Philippines ETF	20251120	24.56	24.6	24.35	24.37	248628	24.1756	down	down	correct
EPI.US	WisdomTree India Earnings Fund	20251120	46.74	46.8299	46.3726	46.43	952652	46.43	down	down	correct
EPOL.US	iShares Trust	20251120	33.39	33.49	32.51	32.56	502400	31.4998	down	down	correct
EPP.US	iShares MSCI Pacific ex Japan ETF	20251120	50.03	50.075	48.93	48.96	523776	47.9574	down	down	correct
EPS.US	WisdomTree U.S. Earnings 500 Fund	20251120	69.89	70.0655	67.94	67.96	60674	67.7285	down	down	correct
EPU.US	iShares MSCI Peru ETF	20251120	61.74	61.78	59.37	59.5	26757	59.256	down	down	correct
EPV.US	ProShares UltraShort FTSE Europe	20251120	24.85	25.88	24.8	25.8737	26569	25.5111	up	up	correct
EQAL.US	Invesco Russell 1000 Equal Weight ETF	20251120	51.18	51.33	49.86	49.86	23886	49.6279	down	down	correct
EQL.US	ALPS Equal Sector Weight ETF	20251120	45.62	45.83	44.76	44.77	51537	44.5426	down	down	correct
EQWL.US	Invesco Exchange	20251120	115.27	115.6195	112.67	112.83	95346	112.3378	down	down	correct
ERTH.US	Invesco Exchange	20251120	46.42	46.89	45.2	45.23	17300	45.0288	down	down	correct
ERX.US	Direxion Shares ETF Trust	20251120	56.91	58.42	54.98	55.04	326200	54.7748	down	down	correct
ERY.US	Direxion Daily Energy Bear 2X Shares	20251120	19.88	20.555	19.33	20.525	643649	20.4454	up	up	correct
ESBA.US	Empire State Realty OP L.P	20251120	6.64	6.64	6.63	6.64	600	6.6062
ESGA.US	American Century Sustainable Equity ETF	20251120	77.45	77.57	75.113	75.113	4589	74.9804	down	down	correct
ESGB.US	IndexIQ Active ETF Trust	20251120	21.31	21.31	21.29	21.29	752	20.9185	down	down	correct
ESGN.US	Columbia ETF Trust I	20251120	37.97	37.97	37.25	37.54	7139	37.54	down	down	correct
ESGS.US	Columbia ETF Trust I	20251120	46.08	46.289	45.33	45.33	27912	45.0782	down	down	correct
ESGY.US	American Century Sustainable Growth ETF	20251120	64.1749	64.1749	63.3061	63.3061	195	63.2873	down	down	correct
ETHO.US	Etho Climate Leadership U.S. ETF	20251120	63.2	63.2	61.1442	61.1442	4562	60.6328	down	down	correct
EUDG.US	WisdomTree Trust	20251120	35.45	35.49	34.77	34.78	25335	34.5985	down	down	correct
EUM.US	ProShares Short MSCI Emerging Markets	20251120	20.65	21.0818	20.65	21.0777	16634	20.875	up	up	correct
EUO.US	ProShares Trust II	20251120	29.26	29.32	29.25	29.3	26400	29.3	up	up	correct
EURL.US	Direxion Daily FTSE Europe Bull 3X Shares	20251120	35	35.45	32.9	33.44	31700	33.3193	down	down	correct
EUSA.US	iShares MSCI USA Equal Weighted ETF	20251120	100.92	101.155	98.535	98.57	27407	98.0432	down	down	correct
EUSB.US	iShares Trust	20251120	43.96	43.99	43.93	43.97	37100	43.4101	up	up	correct
EUSC.US	WisdomTree Trust	20251120	49.08	49.16	48.2	48.2	150228	48.2	down	down	correct
EVNT.US	EVNT	20251120	11.99	11.99	11.847	11.89	7600	11.3445	down	down	correct
EVX.US	VanEck Vectors ETF Trust	20251120	37.66	37.9	37.19	37.1937	11866	37.1251	down	down	correct
EWA.US	iShares MSCI Australia ETF	20251120	25.48	25.555	24.94	24.95	6614951	24.5307	down	down	correct
EWC.US	iShares MSCI Canada ETF	20251120	51	51.25	49.89	49.91	2789200	49.4694	down	down	correct
EWD.US	iShares MSCI Sweden ETF	20251120	46.71	46.71	45.34	45.38	41219	44.8246	down	down	correct
EWG.US	iShares MSCI Germany ETF	20251120	39.74	39.88	38.87	38.89	2224200	38.89	down	down	correct
EWH.US	iShares Inc.	20251120	22.13	22.145	21.61	21.64	3721692	20.9668	down	down	correct
EWI.US	iShares MSCI Italy ETF	20251120	51.89	51.99	50.795	50.81	748525	50.1537	down	down	correct
EWJ.US	iShares MSCI Japan ETF	20251120	81.14	81.365	79.475	79.49	11263140	76.6227	down	down	correct
EWK.US	iShares MSCI Belgium ETF	20251120	23.87	23.9	23.52	23.527	4138	23.371	down	down	correct
EWL.US	iShares MSCI Switzerland ETF	20251120	56.38	56.41	55.68	55.69	984100	55.69	down	down	correct
EWM.US	iShares MSCI Malaysia ETF	20251120	26.39	26.44	26.04	26.05	526900	25.6413	down	up	incorrect
EWN.US	iShares MSCI Netherlands ETF	20251120	57.38	57.433	55.52	55.52	37288	53.4782	down	up	incorrect
EWO.US	iShares MSCI Austria ETF	20251120	31.58	31.58	30.91	30.91	15500	30.91	down	up	incorrect
EWP.US	iShares MSCI Spain ETF	20251120	50.44	50.54	49.33	49.37	975559	48.6936	down	down	correct
EWQ.US	iShares MSCI France ETF	20251120	43.76	43.845	42.935	42.99	283359	42.7731	down	down	correct
EWS.US	iShares MSCI Singapore ETF	20251120	28.39	28.39	27.56	27.58	1628755	26.9156	down	down	correct
EWT.US	iShares MSCI Taiwan ETF	20251120	63.66	63.67	61.61	61.68	6443922	58.9707	down	up	incorrect
EWU.US	iShares MSCI United Kingdom ETF	20251120	42.06	42.095	41.33	41.34	3833947	40.5567	down	up	incorrect
EWV.US	ProShares UltraShort MSCI Japan	20251120	27.04	28.3309	27	28.3309	84455	28.0314	up	down	incorrect
EWW.US	iShares MSCI Mexico ETF	20251120	67.28	67.59	65.97	66.02	1722700	64.7769	down	up	incorrect
EWX.US	SPDR S&P Emerging Markets Small Cap ETF	20251120	66.28	66.28	64.99	65.16	85600	63.9	down	down	correct
EWY.US	iShares MSCI South Korea ETF	20251120	92.4	92.55	88.43	88.53	10483120	86.5853	down	down	correct
EWZ.US	iShares MSCI Brazil ETF	20251120	32.73	32.85	31.845	31.9	27720830	30.8201	down	down	correct
EXI.US	iShares Global Industrials ETF	20251120	169.96	170.12	165.6957	165.6957	18267	164.7837	down	down	correct
EZA.US	iShares MSCI South Africa ETF	20251120	66.79	67.17	64.82	64.93	568520	61.5618	down	down	correct
EZJ.US	ProShares Ultra MSCI Japan	20251120	49.4899	49.4899	47.3473	47.3473	3188	47.0852	down	down	correct
EZM.US	WisdomTree U.S. MidCap Earnings Fund	20251120	64.42	64.755	63.006	63.1	31212	62.8552	down	down	correct
FAN.US	First Trust Global Wind Energy ETF	20251120	19.76	19.8225	19.37	19.3724	31415	19.3203	down	down	correct
FAS.US	Direxion Shares ETF Trust	20251120	156.16	159.55	148.17	148.43	791189	137.3487	down	down	correct
FAZ.US	Direxion Shares ETF Trust	20251120	45.11	47.61	44.13	47.52	2606300	47.3123	up	up	correct
FBND.US	Fidelity Total Bond ETF	20251120	46.34	46.3875	46.32	46.35	2362752	45.6121	up	up	correct
FBT.US	First Trust NYSE Arca Biotechnology Index Fund	20251120	204.85	206.44	201.74	201.84	13200	201.84	down	down	correct
FCG.US	First Trust Natural Gas ETF	20251120	24.05	24.59	23.51	23.55	885900	23.3898	down	down	correct
FCOM.US	Fidelity MSCI Communication Services Index ETF	20251120	69.79	69.88	67.39	67.5	117560	67.3548	down	down	correct
FCOR.US	Fidelity Merrimack Street Trust	20251120	48.05	48.05	47.91	47.98	44516	47.2628	down	down	correct
FDD.US	First Trust Exchange	20251120	16.09	16.1488	15.81	15.81	182268	15.6649	down	down	correct
FDHY.US	Fidelity High Yield Factor ETF	20251120	49.12	49.5299	48.93	48.97	56857	47.9326	down	down	correct
FDIS.US	Fidelity MSCI Consumer Discretionary Index ETF	20251120	97.01	97.8723	94.2	94.27	74798	94.1016	down	down	correct
FDL.US	First Trust Morningstar Dividend Leaders Index Fund	20251120	43.22	43.4242	42.7548	42.79	2538704	42.2658	down	down	correct
FDLO.US	Fidelity Low Volatility Factor ETF	20251120	65.98	66.3326	64.91	65.02	102139	64.8051	down	up	incorrect
FDM.US	First Trust Dow Jones Select MicroCap Index Fund	20251120	74.69	75.25	73.213	73.213	4687	72.8758	down	up	incorrect
FDMO.US	Fidelity Momentum Factor ETF	20251120	82.76	82.94	79.44	79.51	49479	79.3669	down	up	incorrect
FDN.US	First Trust Exchange	20251120	267.49	267.49	255.22	255.62	461900	255.62	down	up	incorrect
FDRR.US	Fidelity Dividend ETF for Rising Rates	20251120	59.76	60.06	58.2199	58.2199	28250	57.9042	down	up	incorrect
FDVV.US	Fidelity High Dividend ETF	20251120	55.94	56.205	54.78	54.83	1621074	54.4485	down	up	incorrect
FDWM.US	Fidelity Covington Trust	20251120	26.89	26.89	26.89	26.89	0	26.89
FEDM.US	FEDM	20251120	57.06	57.06	56.35	56.63	900	56.1108	down	up	incorrect
FEIG.US	FEIG	20251120	41.41	41.425	41.39	41.4	1400	40.7781	down	down	correct
FENY.US	Fidelity MSCI Energy Index ETF	20251120	25.02	25.37	24.565	24.58	4170571	24.3936	down	down	correct
FEU.US	SPDR STOXX Europe 50 ETF	20251120	800	800	800	800	1830	799.4183
FEUS.US	FEUS	20251120	71.8	71.8	70.906	70.906	800	70.6953	down	down	correct
FEZ.US	SPDR EURO STOXX 50 ETF	20251120	61.92	62.03	60.425	60.46	2380312	59.9791	down	down	correct
FFIU.US	Fieldstone UVA Unconstrained Medium	20251120	22.47	22.47	22.47	22.47	200	22.2507
FFND.US	Northern Lights Fund Trust II	20251120	29.19	29.22	28.84	28.91	28100	28.7258	down	down	correct
FFTY.US	Innovator ETFs Trust	20251120	35.13	35.31	32.64	32.65	256742	32.22	down	up	incorrect
FGD.US	First Trust Dow Jones Global Select Dividend Index Fund	20251120	29.25	29.41	28.77	28.79	118714	28.1891	down	up	incorrect
FHLC.US	Fidelity MSCI Health Care Index ETF	20251120	73.29	73.6515	72.552	72.59	80357	72.3227	down	up	incorrect
FIDI.US	Fidelity International High Dividend ETF	20251120	24.64	24.64	24.2	24.23	70788	23.9926	down	up	incorrect
FIDU.US	Fidelity Covington Trust	20251120	80.94	81.0699	78.27	78.27	55078	78.1338	down	up	incorrect
FIEE.US	UBS AG FI Enhanced Europe 50 ETN	20251120	2.16	2.21	2.12	2.14	16700	2.14	down	up	incorrect
FIGB.US	Fidelity Investment Grade Bond ETF	20251120	43.68	43.686	43.59	43.64	222700	43.0522	down	up	incorrect
FISR.US	SPDR SSGA Fixed Income Sector Rotation ETF	20251120	26.07	26.07	26.012	26.037	53900	25.6571	down	down	correct
FITE.US	SPDR S&P Kensho Future Security ETF	20251120	83.2	83.2	78.667	78.667	6700	78.6312	down	down	correct
FIVA.US	Fidelity International Value Factor ETF	20251120	31.73	31.78	31.0901	31.12	77932	30.9891	down	down	correct
FIVG.US	Defiance 5G Next Gen Connectivity ETF	20251120	63.74	63.88	60.25	60.3676	46113	60.2734	down	down	correct
FIW.US	First Trust Exchange	20251120	108.58	108.5995	106.66	106.71	44600	106.492	down	down	correct
FLAU.US	Franklin FTSE Australia ETF	20251120	30.51	30.61	29.9955	29.9955	3512	29.4416	down	down	correct
FLAX.US	Franklin FTSE Asia ex Japan ETF	20251120	29.68	29.68	29.028	29.028	1400	28.495	down	down	correct
FLBR.US	Franklin FTSE Brazil ETF	20251120	20.2	20.2	19.62	19.67	70945	18.6386	down	down	correct
FLCA.US	Franklin Templeton ETF Trust	20251120	45.82	45.82	44.74	44.7796	17121	44.2876	down	down	correct
FLCB.US	Franklin Templeton ETF Trust	20251120	21.69	21.71	21.675	21.71	281700	21.4193	up	up	correct
FLCH.US	Franklin FTSE China ETF	20251120	24.67	24.705	24.14	24.18	96200	23.8083	down	down	correct
FLCO.US	Franklin Liberty Investment Grade Corporate ETF	20251120	21.71	21.73	21.67	21.685	50335	21.3719	down	down	correct
FLEE.US	Franklin FTSE Europe ETF	20251120	34.74	34.74	34.159	34.159	4800	33.8289	down	down	correct
FLGB.US	Franklin FTSE United Kingdom ETF	20251120	32.19	32.31	31.7114	31.7135	38360	31.1569	down	down	correct
FLGR.US	Franklin FTSE Germany ETF	20251120	31.4885	31.52	30.745	30.7476	7983	30.6477	down	down	correct
FLGV.US	Franklin Liberty U.S. Treasury Bond ETF	20251120	20.65	20.68	20.645	20.67	28399	20.4021	up	up	correct
FLIN.US	Franklin FTSE India ETF	20251120	39.33	39.43	39.11	39.17	202620	39.0138	down	down	correct
FLJH.US	Franklin Templeton ETF Trust	20251120	38.75	38.9	38.09	38.108	43100	37.2933	down	down	correct
FLJP.US	Franklin FTSE Japan ETF	20251120	34.74	34.8499	34.07	34.1	943048	32.6473	down	down	correct
FLKR.US	Franklin FTSE South Korea ETF	20251120	30.76	30.891	29.522	29.542	137600	28.4189	down	down	correct
FLLA.US	Franklin FTSE Latin America ETF	20251120	24.62	24.62	23.9877	23.9877	21976	23.0816	down	down	correct
FLLV.US	Franklin Templeton ETF Trust	20251120	59.21	59.459	58.5449	58.5449	10852	58.5449	down	down	correct
FLMB.US	Franklin Liberty Federal Tax	20251120	23.83	23.91	23.83	23.87	27821	23.6127	up	up	correct
FLMI.US	Franklin Liberty Intermediate Municipal Opportunities ETF	20251120	24.94	24.94	24.89	24.92	379819	24.6315	down	down	correct
FLMX.US	Franklin FTSE Mexico ETF	20251120	33.07	33.13	32.3739	32.3739	19138	31.7143	down	down	correct
FLRG.US	Fidelity Covington Trust	20251120	37.75	37.8	36.76	36.776	21700	36.5956	down	up	incorrect
FLRN.US	SPDR Bloomberg Barclays Investment Grade Floating Rate ETF	20251120	30.8	30.8	30.78	30.78	1066500	30.3441	down	up	incorrect
FLRT.US	Pacer Funds Trust	20251120	47.39	47.41	47.28	47.29	65589	46.1444	down	up	incorrect
FLSA.US	Franklin FTSE Saudi Arabia ETF	20251120	33.16	33.1675	32.8381	32.8381	2110	32.4161	down	down	correct
FLSP.US	Franklin Liberty Systematic Style Premia ETF	20251120	27.14	27.14	26.9	27.026	18300	26.322	down	down	correct
FLSW.US	Franklin FTSE Switzerland ETF	20251120	38.9	38.9001	38.44	38.4487	4787	38.4011	down	down	correct
FLTB.US	Fidelity Merrimack Street Trust	20251120	50.71	50.81	50.64	50.725	43049	50.0291	up	up	correct
FLTR.US	VanEck Vectors ETF Trust	20251120	25.5	25.51	25.49	25.49	498100	25.1092	down	down	correct
FLTW.US	Franklin FTSE Taiwan ETF	20251120	59.33	59.35	57.54	57.56	92100	56.1557	down	down	correct
FLUD.US	Franklin Liberty Ultra Short Bond ETF	20251120	25.02	25.09	25.02	25.035	40300	24.6967	up	up	correct
FLYT.US	Direxion Flight to Safety Strategy ETF	20251120	12.38	12.38	9.149	9.149	23600	9.149	down	down	correct
FMAT.US	Fidelity MSCI Materials Index ETF	20251120	49.77	50.07	48.7635	48.779	28051	48.5859	down	down	correct
FMF.US	First Trust Managed Futures Strategy Fund	20251120	48.7	49.87	48.3124	48.4638	182566	46.6366	down	down	correct
FMNY.US	First Trust Exchange	20251120	26.79	26.815	26.76	26.815	1300	26.4882	up	up	correct
FMQQ.US	FMQQ The Next Frontier Internet & Ecommerce ETF	20251120	14.305	14.305	13.831	13.831	1100	13.7468	down	down	correct
FNCL.US	Fidelity MSCI Financials Index ETF	20251120	73.57	74.1445	72.28	72.33	168560	72.0774	down	down	correct
FNDA.US	Schwab Fundamental U.S. Small Company Index ETF	20251120	30.13	30.3	29.31	29.34	786900	29.1999	down	down	correct
FNDB.US	Schwab Fundamental U.S. Broad Market Index ETF	20251120	25.83	25.9042	25.21	25.23	113021	25.1159	down	down	correct
FNDC.US	Schwab Fundamental International Small Company Index ETF	20251120	43.8	43.8585	42.95	42.95	150628	41.5108	down	down	correct
FNDE.US	Schwab Strategic Trust	20251120	37.09	37.12	36.34	36.34	1480500	35.0662	down	down	correct
FNDF.US	Schwab Fundamental International Large Company Index ETF	20251120	43.8	43.87	42.96	42.98	1704348	41.7229	down	down	correct
FNDX.US	Schwab Fundamental U.S. Large Company Index ETF	20251120	26.47	26.59	25.87	25.89	13463900	25.7737	down	down	correct
FNGD.US	MicroSectors FANG+ Index	20251120	4.68	5.395	4.61	5.36	2625450	53.6	up	up	correct
FNGG.US	Direxion Daily Select Large Caps & FANGs Bull 2X Shares	20251120	249.63	251.275	227.12	227.38	30500	206.6847	down	down	correct
FNGO.US	MicroSectors FANG+ Index 2X Leveraged ETN	20251120	127.756	129.01	117.45	117.991	22500	117.991	down	down	correct
FNGS.US	MicroSectors FANG+ ETN	20251120	71.3	71.35	67.79	68.06	132500	68.06	down	down	correct
FNGU.US	MicroSectors FANG+ Index 3X Leveraged ETN	20251120	29.55	29.91	25.62	25.75	8972055	25.75	down	down	correct
FORH.US	ETF Opportunities Trust	20251120	23.931	23.931	23.931	23.931	100	23.5137
FPE.US	First Trust Preferred Securities and Income ETF	20251120	18.31	18.32	18.2	18.2	1979878	17.8267	down	down	correct
FPEI.US	First Trust Institutional Preferred Securities and Income ETF	20251120	19.4	19.4	19.31	19.31	287959	18.9415	down	down	correct
FPX.US	First Trust US Equity Opportunities ETF	20251120	158.44	159.38	149.055	149.3	38502	149.0985	down	down	correct
FQAL.US	Fidelity Quality Factor ETF	20251120	74.62	74.87	72.56	72.56	16398	72.3484	down	down	correct
FREL.US	Fidelity Covington Trust	20251120	27.07	27.17	26.7541	26.77	212895	26.5558	down	down	correct
FRI.US	First Trust S&P REIT Index Fund	20251120	27.72	27.8099	27.38	27.381	18713	27.0499	down	down	correct
FRTY.US	Alger Mid Cap 40 ETF	20251120	21.07	21.07	19.698	19.698	150800	19.6581	down	down	correct
FSEC.US	Fidelity Investment Grade Securitized ETF	20251120	44.46	44.51	44.36	44.41	478200	43.5769	down	down	correct
FSIG.US	First Trust Exchange	20251120	19.23	19.25	19.22	19.23	538392	18.9036
FSMB.US	First Trust Short Duration Managed Municipal ETF	20251120	20.07	20.08	20.05	20.06	101130	19.8514	down	down	correct
FSMD.US	Fidelity Covington Trust	20251120	42.97	43.031	41.858	41.9	75200	41.7811	down	down	correct
FSTA.US	Fidelity MSCI Consumer Staples Index ETF	20251120	48.8	49.15	48.8	48.94	136154	48.6453	up	up	correct
FTEC.US	Fidelity MSCI Information Technology Index ETF	20251120	225.24	226	212.91	213.43	419212	213.1722	down	down	correct
FTSD.US	Franklin ETF Trust	20251120	90.96	91.029	90.9001	90.93	11698	89.6366	down	down	correct
FUMB.US	First Trust Ultra Short Duration Municipal ETF	20251120	20.1	20.1036	20.09	20.097	20890	19.9138	down	down	correct
FUTY.US	Fidelity MSCI Utilities Index ETF	20251120	57.6	57.94	56.81	56.85	130994	56.4918	down	down	correct
FVAL.US	Fidelity Value Factor ETF	20251120	69.99	70.136	68.021	68.021	13354	67.665	down	down	correct
FVD.US	First Trust Value Line Dividend Index Fund	20251120	45.48	45.7001	45.16	45.23	809437	44.9189	down	down	correct
FXA.US	Invesco CurrencyShares Australian Dollar Trust	20251120	64.3799	64.3799	63.77	63.8268	5358	63.6219	down	down	correct
FXB.US	Invesco CurrencyShares British Pound Sterling Trust	20251120	126.02	126.02	125.68	125.6992	4333	124.8219	down	down	correct
FXC.US	Invesco CurrencyShares Canadian Dollar Trust	20251120	69.51	69.56	69.2701	69.3054	55307	69.2787	down	down	correct
FXD.US	First Trust Consumer Discretionary AlphaDEX Fund	20251120	64.025	64.36	62.47	62.48	16001	62.3642	down	down	correct
FXE.US	Invesco CurrencyShares Euro Currency Trust	20251120	106.5	106.57	106.31	106.33	80228	106.0737	down	down	correct
FXF.US	Invesco CurrencyShares Swiss Franc Trust	20251120	109.78	109.91	109.59	109.75	47700	109.75	down	down	correct
FXG.US	First Trust Consumer Staples AlphaDEX Fund	20251120	61.44	61.495	60.92	60.96	16966	60.6279	down	down	correct
FXH.US	First Trust Health Care AlphaDEX Fund	20251120	112.22	112.63	110.54	110.84	20108	110.7056	down	down	correct
FXI.US	iShares Trust	20251120	39.29	39.45	38.56	38.58	38244300	38.1657	down	up	incorrect
FXL.US	First Trust Technology AlphaDEX Fund	20251120	163.44	163.54	154.93	155.29	10900	155.29	down	up	incorrect
FXN.US	First Trust Energy AlphaDEX Fund	20251120	16.54	16.845	16.115	16.13	657433	16.023	down	up	incorrect
FXO.US	First Trust Financials AlphaDEX Fund	20251120	57.61	58.0786	56.525	56.525	95857	56.1971	down	down	correct
FXP.US	ProShares UltraShort FTSE China 50	20251120	17.8292	18.53	17.74	18.51	19383	18.3321	up	up	correct
FXU.US	First Trust Utilities AlphaDEX Fund	20251120	46.48	46.78	46.065	46.115	332079	45.7627	down	down	correct
FXY.US	Invesco CurrencyShares Japanese Yen Trust	20251120	58.35	58.46	58.23	58.33	149800	58.33	down	down	correct
FXZ.US	First Trust Exchange	20251120	59.79	59.88	57.87	57.87	20638	57.5414	down	down	correct
GAL.US	SPDR SSgA Global Allocation ETF	20251120	49.2798	49.32	48.3709	48.42	18177	47.6275	down	down	correct
GAMR.US	ETF Managers Trust	20251120	93.16	93.16	89.2471	89.2471	1663	88.7905	down	down	correct
GBIL.US	Goldman Sachs Access Treasury 0	20251120	100.08	100.09	100.08	100.08	478598	98.9151
GBLD.US	Invesco MSCI Green Building ETF	20251120	17.9166	17.9166	17.9166	17.9166	0	17.5022
GBUG.US	iPath Gold ETN	20251120	37.85	38.54	36.35	36.387	37800	35.8179	down	down	correct
GCC.US	WisdomTree Continuous Commodity Index Fund	20251120	20.5	20.5081	20.21	20.24	34557	19.9426	down	down	correct
GCOR.US	Goldman Sachs Access U.S. Aggregate Bond ETF	20251120	41.686	41.7032	41.6501	41.6868	46839	41.1536	up	up	correct
GDMA.US	Alpha Architect ETF Trust	20251120	38.59	38.59	37.91	37.91	20300	36.8826	down	down	correct
GDOC.US	Goldman Sachs ETF Trust	20251120	35.83	35.83	35.55	35.55	300	35.4387	down	down	correct
GDX.US	VanEck Vectors Gold Miners ETF	20251120	76.735	77.74	72.94	72.97	34685039	72.4439	down	down	correct
GDXD.US	MicroSectors Gold Miners	20251120	14.08	16.24	13.545	16.17	259210	161.7	up	up	correct
GDXJ.US	VanEck Vectors Junior Gold Miners ETF	20251120	98.54	99.86	93.34	93.43	6021900	91.326	down	down	correct
GDXU.US	MicroSectors Gold Miners 3X Leveraged ETNs	20251120	177.44	184.5	151.5	152.42	847400	152.42	down	down	correct
GEM.US	Goldman Sachs ActiveBeta Emerging Markets Equity ETF	20251120	41.64	41.68	40.6998	40.73	69539	39.8005	down	down	correct
GGRW.US	Gabelli ETFs Trust	20251120	34.715	34.715	34.224	34.224	200	34.0797	down	down	correct
GHYB.US	Goldman Sachs Access High Yield Corporate Bond ETF	20251120	45.3	45.3	45.12	45.1292	9916	44.1849	down	down	correct
GIGB.US	Goldman Sachs ETF Trust	20251120	46.422	46.44	46.325	46.36	41713	45.6876	down	up	incorrect
GII.US	SPDR S&P Global Infrastructure ETF	20251120	70.23	70.51	69.3814	69.3814	37785	68.1624	down	up	incorrect
GINN.US	Goldman Sachs Innovate Equity ETF	20251120	70.194	70.194	70.194	70.194	600	69.3325
GLD.US	SPDR Gold Trust	20251120	375.29	377.69	371.85	374.85	10506500	374.85	down	up	incorrect
GLDM.US	World Gold Trust	20251120	80.77	81.27	80.03	80.69	5843000	80.69	down	up	incorrect
GLDX.US	USCF ETF Trust	20251120	41.6	41.67	40.65	41.3454	39880	32.9966	down	up	incorrect
GLIN.US	VanEck Vectors ETF Trust	20251120	47.05	47.1	46.65	46.69	6900	46.2996	down	down	correct
GLL.US	ProShares Trust II	20251120	29.22	29.71	28.82	29.22	936500	29.22
GLRY.US	Inspire Faithward Mid Cap Momentum ESG ETF	20251120	35.94	36.077	34.64	34.645	51400	34.6373	down	down	correct
GLTR.US	Aberdeen Standard Physical Precious Metals Basket Shares ETF	20251120	176.47	177.46	174.38	175.56	42200	175.56	down	down	correct
GMF.US	SPDR S&P Emerging Asia Pacific ETF	20251120	139.03	139.03	136.07	136.07	4400	134.897	down	down	correct
GNR.US	SPDR S&P Global Natural Resources ETF	20251120	59.56	59.8899	58.08	58.18	1205630	57.277	down	up	incorrect
GOAU.US	U.S. Global GO GOLD and Precious Metal Miners ETF	20251120	38.87	39.45	37.18	37.27	22400	36.9378	down	up	incorrect
GOEX.US	Global X Funds	20251120	70.79	71.97	67	67.53	14100	66.1573	down	up	incorrect
GQRE.US	FlexShares Global Quality Real Estate Index Fund	20251120	59.63	59.72	59.0287	59.0287	6702	57.4815	down	down	correct
GREK.US	Global X MSCI Greece ETF	20251120	64.23	64.29	62.76	62.76	167454	61.467	down	down	correct
GRN.US	iPath Series B Carbon ETN	20251120	32.3	32.3	32.289	32.289	800	32.289	down	down	correct
GRNB.US	VanEck Vectors ETF Trust	20251120	24.37	24.4	24.35	24.365	26741	24.0282	down	down	correct
GSEU.US	Goldman Sachs ETF Trust	20251120	43.26	43.28	42.3787	42.3787	8223	41.9951	down	down	correct
GSG.US	iShares S&P GSCI Commodity	20251120	23.2	23.27	22.91	22.92	819600	22.92	down	down	correct
GSIE.US	Goldman Sachs ActiveBeta International Equity ETF	20251120	40.83	40.9	40.05	40.05	688680	39.8466	down	down	correct
GSIG.US	Goldman Sachs Access Investment Grade Corporate 1	20251120	47.7	47.7	47.69	47.69	1100	47.0262	down	down	correct
GSJY.US	Goldman Sachs ActiveBeta Japan Equity ETF	20251120	45.58	45.71	44.7578	44.7578	3016	44.1322	down	down	correct
GSLC.US	Goldman Sachs ETF Trust	20251120	130	130.5	126.16	126.22	1101830	125.9004	down	down	correct
GSPY.US	Gotham Enhanced 500 ETF	20251120	36.79	37.01	35.8042	35.8042	5653	34.8872	down	down	correct
GSSC.US	Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF	20251120	72.41	72.769	70.2109	70.2109	27639	69.9881	down	down	correct
GSY.US	Invesco Ultra Short Duration ETF	20251120	50.35	50.35	50.34	50.35	526535	49.6338
GTEK.US	Goldman Sachs Future Tech Leaders Equity ETF	20251120	38.61	38.75	36.958	36.958	8600	36.958	down	down	correct
GTO.US	Invesco Total Return Bond ETF	20251120	47.55	47.57	47.49	47.51	259535	46.7692	down	down	correct
GUNR.US	FlexShares Morningstar Global Upstream Natural Resources Index Fund	20251120	43.88	44.05	42.92	42.94	333713	42.6371	down	down	correct
GURU.US	Global X Guru Index ETF	20251120	59.8705	60.297	59.5051	59.5051	980	59.4546	down	down	correct
GUSH.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares	20251120	24.26	25.218	22.781	22.82	1148300	22.7024	down	down	correct
GVIP.US	Goldman Sachs Hedge Industry VIP ETF	20251120	151.86	152.07	144.93	144.9603	14362	144.4786	down	down	correct
GWX.US	SPDR S&P International Small Cap ETF	20251120	38.89	39.0199	38.17	38.27	33318	37.6481	down	down	correct
GXC.US	SPDR Index Shares Funds	20251120	99.68	99.8	97.7	97.7	11400	96.3973	down	down	correct
GXG.US	Global X MSCI Colombia ETF	20251120	37.35	37.4585	36.135	36.36	318265	34.6323	down	down	correct
GYLD.US	Arrow Dow Jones Global Yield ETF	20251120	12.91	12.98	12.9	12.98	1800	12.7698	up	up	correct
HACK.US	ETF Series Solutions	20251120	83.65	84	80.46	80.73	102634	80.6705	down	down	correct
HAIL.US	SPDR S&P Kensho Smart Mobility ETF	20251120	32.98	32.98	31.201	31.201	7800	30.7997	down	down	correct
HAP.US	VanEck Vectors Natural Resources ETF	20251120	58.365	58.4	56.9532	56.9532	4827	55.6772	down	down	correct
HAUZ.US	DBX ETF Trust	20251120	23.18	23.22	22.84	22.84	59900	22.2838	down	down	correct
HAWX.US	iShares Currency Hedged MSCI ACWI ex U.S. ETF	20251120	38.93	38.93	38.15	38.153	15524	37.5535	down	down	correct
HDEF.US	Xtrackers MSCI EAFE High Dividend Yield Equity ETF	20251120	29.95	29.97	29.57	29.58	203438	29.4067	down	down	correct
HDG.US	ProShares Hedge Replication ETF	20251120	50.77	50.7713	50.77	50.7713	382	50.4104	up	up	correct
HDGE.US	AdvisorShares Ranger Equity Bear ETF	20251120	17.53	17.86	17.4308	17.86	491289	17.2516	up	up	correct
HDLB.US	ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B	20251120	15.16	15.16	14.9253	14.9253	474	14.4951	down	up	incorrect
HDMV.US	First Trust Horizon Managed Volatility Developed International ETF	20251120	34.55	34.5685	34.269	34.269	1894	33.8553	down	up	incorrect
HDV.US	iShares Core High Dividend ETF	20251120	121.71	122.13	120.78	120.95	626886	119.7223	down	up	incorrect
HEDJ.US	WisdomTree Europe Hedged Equity Fund	20251120	51.31	51.4	50.14	50.2	78400	50.2	down	down	correct
HEQT.US	Simplify Exchange Traded Funds	20251120	31.78	31.806	30.98	31.06	76000	30.9635	down	down	correct
HEWJ.US	iShares Currency Hedged MSCI Japan ETF	20251120	53.31	53.43	52.17	52.25	16394	50.0877	down	down	correct
HEZU.US	iShares Currency Hedged MSCI Eurozone ETF	20251120	42.62	42.735	41.68	41.68	15364	41.2839	down	down	correct
HFXI.US	IQ 50 Percent Hedged FTSE International ETF	20251120	31.62	31.9786	31.02	31.07	107033	30.3822	down	down	correct
HHH.US	ETF Managers Trust	20251120	83.99	85	82.5	82.74	327600	82.74	down	down	correct
HIBL.US	Direxion Daily S&P 500 High Beta Bull 3X Shares	20251120	57.15	57.68	48.42	48.7	189700	47.7095	down	down	correct
HIBS.US	Direxion Daily S&P 500 High Beta Bear 3X Shares	20251120	6.19	7.28	6.112	7.25	311020	71.7133	up	up	correct
HIPS.US	GraniteShares HIPS US High Income ETF	20251120	11.64	11.68	11.52	11.52	107591	11.1105	down	down	correct
HKND.US	Humankind Benefit Corporation	20251120	35.48	35.54	34.7731	34.7731	7618	34.6103	down	down	correct
HMOP.US	Hartford Municipal Opportunities ETF	20251120	39.22	39.24	39.16	39.22	80322	38.7645
HOLD.US	AdvisorShares Trust	20251120	32.327	32.327	32.327	32.327	100	29.6579
HOMZ.US	ETF Series Solutions	20251120	43.97	44.0915	43.5293	43.5293	1011	43.2018	down	down	correct
HSCZ.US	iShares Currency Hedged MSCI EAFE Small	20251120	37.88	38.07	37.4951	37.4951	69834	36.7695	down	down	correct
HTAB.US	Hartford Exchange	20251120	19.32	19.33	19.29	19.3	77600	19.0599	down	down	correct
HTEC.US	Robo Global Healthcare Technology and Innovation ETF	20251120	33.95	34.34	33.492	33.495	6600	33.1753	down	down	correct
HTRB.US	Hartford Total Return Bond ETF	20251120	34.41	34.4156	34.37	34.37	287430	33.803	down	down	correct
HTUS.US	Exchange Traded Concepts Trust	20251120	43.38	43.38	41.8673	41.8673	8865	37.4534	down	down	correct
HUSV.US	First Trust Horizon Managed Volatility Domestic ETF	20251120	38.64	38.64	38.3619	38.3619	4761	38.1969	down	down	correct
HYBB.US	iShares BB Rated Corporate Bond ETF	20251120	47.03	47.07	46.89	46.925	53700	46.0321	down	down	correct
HYDW.US	DBX ETF Trust	20251120	47.22	47.226	47.08	47.08	2800	46.1913	down	down	correct
HYEM.US	VanEck Vectors Emerging Markets High Yield Bond ETF	20251120	20.02	20.0399	19.87	19.87	103337	19.4418	down	down	correct
HYG.US	iShares Trust	20251120	80.41	80.49	80.1	80.1	65471160	78.5785	down	down	correct
HYGH.US	iShares U.S. ETF Trust	20251120	85.96	85.9904	85.49	85.5	63567	83.7077	down	down	correct
HYGV.US	FlexShares Trust	20251120	40.64	40.7	40.47	40.49	182300	39.5402	down	down	correct
HYLB.US	Xtrackers USD High Yield Corporate Bond ETF	20251120	36.75	36.7899	36.62	36.62	945281	35.8561	down	down	correct
HYMB.US	SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF	20251120	25.13	25.13	25.09	25.09	680284	24.7142	down	down	correct
HYS.US	PIMCO 0	20251120	94.79	94.79	94.3501	94.4	103255	92.0112	down	down	correct
HYTR.US	CP High Yield Trend ETF	20251120	21.7	21.7	21.605	21.605	49300	21.2887	down	down	correct
HYUP.US	Xtrackers High Beta High Yield Bond ETF	20251120	42.11	42.11	41.86	41.8607	6646	40.8869	down	down	correct
IAI.US	iShares U.S. Broker	20251120	171.98	173.37	166.74	166.79	431669	166.3741	down	down	correct
IAK.US	iShares U.S. Insurance ETF	20251120	132.47	133.09	131.54	132.44	702755	131.8028	down	down	correct
IAPR.US	Innovator MSCI EAFE Power Buffer ETF	20251120	30	30.04	29.703	29.703	13000	29.703	down	down	correct
IAT.US	iShares U.S. Regional Banks ETF	20251120	50.01	50.645	49.24	49.39	485696	48.8808	down	down	correct
IAU.US	iShares Gold Trust	20251120	76.84	77.35	76.15	76.78	8518700	76.78	down	down	correct
IAUM.US	iShares® Gold Trust Micro	20251120	40.66	40.92	40.305	40.63	2480100	40.63	down	down	correct
IBD.US	Northern Lights Fund Trust IV	20251120	24.27	24.27	24.1159	24.16	88502	23.8313	down	down	correct
IBDQ.US	iShares iBonds Dec 2025 Term Corporate ETF	20251120	25.15	25.16	25.145	25.16	1038257	25.0753	up	up	correct
IBDR.US	iShares iBonds Dec 2026 Term Corporate ETF	20251120	24.26	24.26	24.25	24.26	681730	23.9278
IBDS.US	iShares iBonds Dec 2027 Term Corporate ETF	20251120	24.3	24.3035	24.2735	24.29	754365	23.9454	down	down	correct
IBDT.US	iShares iBonds Dec 2028 Term Corporate ETF	20251120	25.47	25.48	25.44	25.47	626319	25.0889
IBDU.US	iShares Trust	20251120	23.41	23.44	23.4	23.41	553300	23.0551
IBDV.US	iShares Trust	20251120	22.1	22.1	22.061	22.08	513100	21.7516	down	down	correct
IBDW.US	iShares Trust	20251120	21.17	21.178	21.13	21.15	305400	20.8237	down	down	correct
IBND.US	SPDR Bloomberg Barclays International Corporate Bond ETF	20251120	31.7	31.7	31.5	31.5	51240	31.2243	down	up	incorrect
IBUY.US	Amplify Online Retail ETF	20251120	70.78	70.96	68.07	68.07	12953	67.9988	down	up	incorrect
IDEV.US	iShares Core MSCI International Developed Markets ETF	20251120	79.76	79.87	78.1	78.12	1476968	76.6876	down	down	correct
IDHQ.US	Invesco S&P International Developed Quality ETF	20251120	34.07	34.07	33.24	33.27	40196	33.0738	down	down	correct
IDLV.US	Invesco S&P International Developed Low Volatility ETF	20251120	33.31	33.31	32.94	32.96	33523	32.3498	down	up	incorrect
IDMO.US	Invesco S&P International Developed Momentum ETF	20251120	53.68	53.698	52.385	52.4	308604	51.4392	down	up	incorrect
IDNA.US	iShares Genomics Immunology and Healthcare ETF	20251120	26.3	26.5	25.8311	25.8311	21667	25.68	down	up	incorrect
IDOG.US	ALPS International Sector Dividend Dogs ETF	20251120	36.98	37.0392	36.405	36.47	14999	36.1137	down	up	incorrect
IDRV.US	iShares Trust	20251120	37.28	37.65	36.03	36.03	68900	35.7128	down	down	correct
IDU.US	iShares U.S. Utilities ETF	20251120	112.5	113.12	111.17	111.24	104850	110.5505	down	down	correct
IDX.US	VanEck Vectors Indonesia Index ETF	20251120	16.646	16.646	16.44	16.53	25361	16.1996	down	down	correct
IEMG.US	iShares Core MSCI Emerging Markets ETF	20251120	67.2	67.275	65.61	65.64	25712119	64.5194	down	down	correct
IEUR.US	iShares Core MSCI Europe ETF	20251120	67.85	67.93	66.45	66.5	869404	65.7034	down	down	correct
IEV.US	iShares Trust	20251120	65.54	65.6158	64.17	64.17	230850	63.4675	down	down	correct
IEZ.US	iShares U.S. Oil Equipment & Services ETF	20251120	20.62	20.94	19.87	19.89	161456	19.812	down	down	correct
IFED.US	IFED	20251120	38.91	44.36	38.91	44.36	700	44.36	up	up	correct
IG.US	Principal Exchange	20251120	21	21	20.9001	20.9159	25001	20.5722	down	down	correct
IGBH.US	iShares Interest Rate Hedged Long	20251120	24.46	24.46	24.33	24.37	31495	23.9325	down	down	correct
IGLB.US	iShares 10+ Year Investment Grade Corporate Bond ETF	20251120	50.875	50.985	50.74	50.79	1943098	49.9255	down	down	correct
IGM.US	iShares Expanded Tech Sector ETF	20251120	129.1	129.325	122	122.31	1547712	122.2488	down	down	correct
IHAK.US	iShares Cybersecurity and Tech ETF	20251120	49.11	49.25	47.608	47.625	82841	47.5895	down	down	correct
IHDG.US	WisdomTree Trust	20251120	46.89	47.05	46	46.04	413202	45.97	down	down	correct
IHE.US	iShares U.S. Pharmaceuticals ETF	20251120	82.3	82.8	81.36	81.45	171623	80.8965	down	down	correct
IHF.US	iShares U.S. Healthcare Providers ETF	20251120	47.38	47.54	46.695	46.71	233276	46.4973	down	down	correct
IHI.US	iShares U.S. Medical Devices ETF	20251120	61.77	62.36	61.095	61.14	1773986	61.0785	down	down	correct
IHY.US	VanEck Vectors International High Yield Bond ETF	20251120	21.78	21.97	21.75	21.765	12313	21.3595	down	down	correct
IIGD.US	Invesco Investment Grade Defensive ETF	20251120	24.88	24.88	24.865	24.87	4591	24.5197	down	down	correct
IJAN.US	Innovator MSCI EAFE Power Buffer ETF January	20251120	35.36	35.38	35	35.05	7500	35.05	down	down	correct
IJH.US	iShares Trust	20251120	64.04	64.37	62.2229	62.26	20577471	61.9536	down	down	correct
IJJ.US	iShares S&P Mid	20251120	126.86	127.5751	123.89	123.92	104308	123.1642	down	down	correct
IJK.US	iShares S&P Mid	20251120	94.37	94.84	91.3	91.45	166996	91.2555	down	down	correct
IJR.US	iShares Core S&P Small	20251120	115.68	115.97	111.995	112.05	8077230	111.532	down	down	correct
IJS.US	iShares S&P Small	20251120	108.54	108.68	104.63	104.72	192628	104.2318	down	up	incorrect
IJUL.US	Innovator MSCI EAFE Power Buffer ETF	20251120	32.27	32.53	32.111	32.173	118500	32.173	down	up	incorrect
ILCB.US	iShares Morningstar U.S. Equity ETF	20251120	93.34	93.5102	90.31	90.31	98447	90.0176	down	up	incorrect
ILCG.US	iShares Morningstar Growth ETF	20251120	103.72	104.12	99.62	99.76	112210	99.6135	down	up	incorrect
ILCV.US	iShares Morningstar Value ETF	20251120	92.35	92.571	90.21	90.21	19785	89.752	down	down	correct
ILDR.US	First Trust Exchange	20251120	32.91	33.053	31.24	31.24	43300	31.24	down	down	correct
ILF.US	iShares Latin America 40 ETF	20251120	30.4	30.48	29.58	29.59	1835896	28.8926	down	down	correct
ILTB.US	iShares Trust	20251120	50.11	50.3835	50.11	50.285	26896	49.4952	up	up	correct
IMCB.US	iShares Morningstar Mid	20251120	81.01	81.2085	78.89	78.89	29592	78.5611	down	down	correct
IMCG.US	iShares Morningstar Mid	20251120	79.61	79.84	77.14	77.19	90463	76.9896	down	down	correct
IMTB.US	iShares Core 5	20251120	44.1909	44.2559	44.19	44.2304	11402	43.5889	up	up	correct
IMTM.US	iShares MSCI Intl Momentum Factor ETF	20251120	47.41	47.47	46.345	46.35	425701	44.7326	down	down	correct
INCO.US	Columbia India Consumer ETF	20251120	65.53	65.73	65.15	65.16	13200	65.16	down	down	correct
INDL.US	Direxion Daily MSCI India Bull 2x Shares	20251120	59.59	59.79	58.71	58.71	15119	58.5017	down	down	correct
INDS.US	Pacer Benchmark Industrial Real Estate SCTR ETF	20251120	37.01	37.1	36.685	36.724	9714	35.8295	down	down	correct
INFL.US	Horizon Kinetics Inflation Beneficiaries ETF	20251120	43.78	43.919	42.48	42.5	74836	42.4034	down	down	correct
INKM.US	SSGA Active Trust	20251120	33.08	33.095	32.7694	32.7694	59778	32.2328	down	down	correct
INMU.US	BlackRock Intermediate Muni Income Bond ETF	20251120	24.08	24.08	24.04	24.05	265800	23.7858	down	down	correct
INTF.US	iShares Edge MSCI Multifactor Intl ETF	20251120	36.13	36.145	35.43	35.44	165633	34.953	down	down	correct
IOCT.US	Innovator ETFs Trust	20251120	33.866	33.91	33.486	33.53	33000	33.53	down	down	correct
IOO.US	iShares Global 100 ETF	20251120	125.44	125.99	121.34	121.44	271200	121.0072	down	down	correct
IPAC.US	iShares Core MSCI Pacific ETF	20251120	72.93	73.03	71.455	71.5	71916	69.3124	down	down	correct
IPAY.US	ETF Series Solutions	20251120	50.25	50.53	48.9801	49.0497	11726	48.671	down	down	correct
IPO.US	Renaissance IPO ETF	20251120	44.55	44.74	42.34	42.4	86100	42.4	down	down	correct
IPOS.US	Renaissance International IPO ETF	20251120	15.99	15.99	15.66	15.7577	2734	15.7407	down	down	correct
IQDF.US	FlexShares International Quality Dividend Index Fund	20251120	29.16	29.19	28.68	28.687	122718	28.5221	down	down	correct
IQDY.US	FlexShares International Quality Dividend Dynamic Index Fund	20251120	34.99	35.08	34.36	34.3614	6157	34.1468	down	down	correct
IQLT.US	iShares MSCI Intl Quality Factor ETF	20251120	44.1	44.1543	43.18	43.2	4468444	42.7749	down	down	correct
IQSI.US	IQ Candriam ESG International Equity ETF	20251120	33.77	33.77	33.176	33.176	17900	32.9446	down	down	correct
IQSU.US	IQ Candriam ESG US Equity ETF	20251120	53.531	53.531	51.887	51.887	800	51.722	down	down	correct
ISCB.US	iShares Morningstar Small	20251120	62.87	62.87	60.505	60.5101	3819	60.2185	down	down	correct
ISCF.US	iShares Trust	20251120	39.7	39.81	38.995	38.995	27741	38.2564	down	down	correct
ISCG.US	iShares Morningstar Small	20251120	53.72	54.11	51.65	51.7	35700	51.6005	down	down	correct
ISCV.US	iShares Morningstar Small	20251120	65.44	65.81	63.71	63.71	14037	63.2679	down	down	correct
ISRA.US	VanEck Vectors Israel ETF	20251120	55.73	55.8675	53.6701	53.8424	8879	53.0713	down	down	correct
ISWN.US	Amplify ETF Trust	20251120	21.03	21.03	20.744	20.744	2100	20.5938	down	down	correct
ITAN.US	Alpha Architect ETF Trust	20251120	35.3	35.4	34.22	34.23	17800	34.1394	down	down	correct
ITEQ.US	BlueStar Israel Technology ETF	20251120	55.07	55.235	52.875	52.9614	9940	52.5194	down	down	correct
ITOT.US	iShares Core S&P Total U.S. Stock Market ETF	20251120	146.6	147.11	141.87	142	10680090	141.5351	down	down	correct
IVE.US	iShares Trust	20251120	207.6	208.18	203.15	203.26	2886897	202.3135	down	down	correct
IVES.US	ETF Managers Trust	20251120	32.29	32.43	30.23	30.3	2291700	30.1764	down	down	correct
IVLU.US	iShares Edge MSCI Intl Value Factor ETF	20251120	35.96	35.999	35.315	35.33	1226080	34.6954	down	down	correct
IVOG.US	Vanguard S&P Mid	20251120	117.66	118.02	113.78	113.91	13346	113.1891	down	down	correct
IVOL.US	Krane Shares Trust	20251120	19.34	19.415	19.34	19.39	81900	19.1582	up	up	correct
IVOO.US	Vanguard Admiral Funds	20251120	108.39	108.77	105.29	105.38	90340	104.9841	down	up	incorrect
IVOV.US	Vanguard S&P Mid	20251120	98.63	98.8201	96.11	96.11	10929	94.4113	down	up	incorrect
IVV.US	iShares Core S&P 500 ETF	20251120	676.26	678.9	655.1	655.77	8500897	653.4565	down	down	correct
IVW.US	iShares S&P 500 Growth ETF	20251120	122.45	122.97	117.52	117.7	6473632	117.5746	down	down	correct
IWB.US	iShares Russell 1000 ETF	20251120	368.25	369.62	356.67	357.03	978700	355.9773	down	down	correct
IWC.US	iShares Micro	20251120	150.16	151.46	143.74	143.98	18188	143.3252	down	down	correct
IWD.US	iShares Russell 1000 Value ETF	20251120	204.12	204.85	199.79	199.94	9120760	198.9794	down	down	correct
IWDL.US	ETRACS 2x Leveraged US Value Factor TR ETN	20251120	43.58	43.58	43.226	43.226	100	43.226	down	down	correct
IWF.US	iShares Russell 1000 Growth ETF	20251120	473.56	475.67	454.24	454.95	1786477	454.4904	down	down	correct
IWFL.US	ETRACS 2x Leveraged US Growth Factor TR ETN	20251120	55.75	55.75	53.063	53.063	200	53.063	down	down	correct
IWL.US	iShares Russell Top 200 ETF	20251120	168.48	169.15	163.18	163.23	109476	162.8092	down	down	correct
IWM.US	iShares Trust	20251120	237.24	239.1	228.9	229.11	95483023	228.3443	down	down	correct
IWML.US	ETRACS 2x Leveraged US Size Factor TR ETN	20251120	20.192	20.192	20.192	20.192	100	20.192
IWN.US	iShares Russell 2000 Value ETF	20251120	173	174.85	168.75	168.85	753900	167.8858	down	down	correct
IWO.US	iShares Russell 2000 Growth ETF	20251120	314.34	316.26	300.37	300.69	710874	300.0247	down	down	correct
IWP.US	iShares Russell Mid	20251120	136.75	136.96	131.61	131.72	2144999	131.5695	down	down	correct
IWR.US	iShares Russell Mid	20251120	94.16	94.47	91.635	91.69	4149605	91.3197	down	up	incorrect
IWS.US	iShares Russell Mid	20251120	136.94	137.49	133.74	133.85	2239649	133.2358	down	up	incorrect
IWV.US	iShares Russell 3000 ETF	20251120	381.04	382.48	369	369.3	178115	368.2717	down	up	incorrect
IWX.US	iShares Russell Top 200 Value ETF	20251120	89.08	89.35	87.26	87.29	192277	86.9136	down	up	incorrect
IWY.US	iShares Russell Top 200 Growth ETF	20251120	277.42	278.7	266.1	266.46	632228	266.2013	down	down	correct
IXC.US	iShares Global Energy ETF	20251120	43	43.36	42.3	42.36	634780	41.5186	down	down	correct
IXG.US	iShares Global Financials ETF	20251120	113.8	114.2315	111.9506	111.9506	8251	110.9611	down	down	correct
IXJ.US	iShares Global Healthcare ETF	20251120	95.91	96.195	94.81	94.88	439807	94.3023	down	up	incorrect
IXN.US	iShares Global Tech ETF	20251120	105.39	105.74	99.84	100.14	377512	99.2419	down	down	correct
IXP.US	iShares Global Comm Services ETF	20251120	121.49	121.5599	117.99	118.12	30616	115.1137	down	down	correct
IYC.US	iShares U.S. Consumer Services ETF	20251120	99.24	99.93	96.94	97.04	226544	96.939	down	down	correct
IYE.US	iShares U.S. Energy ETF	20251120	47.98	48.67	47.17	47.21	1018923	46.8743	down	down	correct
IYF.US	iShares U.S. Financials ETF	20251120	122.88	123.815	120.53	120.64	261059	120.1078	down	down	correct
IYG.US	iShares U.S. Financial Services ETF	20251120	87.09	87.7742	85.32	85.33	136839	85.0882	down	down	correct
IYH.US	iShares U.S. Healthcare ETF	20251120	64.22	64.55	63.66	63.72	411598	63.4775	down	down	correct
IYK.US	iShares U.S. Consumer Goods ETF	20251120	67.8	68.01	67.59	67.82	335618	67.1314	up	up	correct
IYM.US	iShares U.S. Basic Materials ETF	20251120	144.47	144.825	140.05	140.05	18705	139.3554	down	down	correct
IYR.US	iShares U.S. Real Estate ETF	20251120	94.53	95.06	93.6	93.63	7590490	92.7811	down	down	correct
IYW.US	iShares U.S. Technology ETF	20251120	199.29	199.77	188.6	189.12	1120225	189.0667	down	down	correct
IYY.US	iShares Dow Jones U.S. ETF	20251120	163.7	164.2	158.45	158.45	32530	157.99	down	up	incorrect
JAAA.US	Janus Detroit Street Trust	20251120	50.69	50.69	50.67	50.67	4832500	49.8597	down	up	incorrect
JAGG.US	JPMorgan U.S. Aggregate Bond ETF	20251120	46.47	46.63	46.47	46.54	43036	45.8837	up	down	incorrect
JDIV.US	JPMorgan U.S. Dividend ETF	20251120	52.179	52.179	52.179	52.179	700	51.6883
JDST.US	Direxion Daily Junior Gold Miners Index Bear 2X Shares	20251120	3.93	4.34	3.8	4.31	2234837	85.4196	up	down	incorrect
JEPI.US	J.P. Morgan Exchange	20251120	56.78	56.985	55.81	55.85	7419600	54.4385	down	up	incorrect
JETS.US	U.S. Global Jets ETF	20251120	24.39	24.525	23.64	23.68	3354087	23.4876	down	down	correct
JHCB.US	John Hancock Exchange	20251120	21.639	21.64	21.6	21.61	35600	21.2831	down	down	correct
JHEM.US	John Hancock Multifactor Emerging Markets ETF	20251120	32.59	32.6	31.86	31.867	22369	31.3814	down	down	correct
JHMB.US	John Hancock Exchange	20251120	22.28	22.28	22.21	22.24	44000	21.9164	down	down	correct
JHMD.US	John Hancock Multifactor Developed International ETF	20251120	39.93	39.95	39.12	39.1229	36919	38.5768	down	up	incorrect
JHML.US	John Hancock Multifactor Large Cap ETF	20251120	78.625	78.75	76.36	76.36	25267	75.9224	down	down	correct
JHMM.US	John Hancock Multifactor Mid Cap ETF	20251120	63.72	63.9209	61.95	62.01	170482	61.6687	down	down	correct
JHMU.US	John Hancock Exchange	20251120	26.27	26.27	26.216	26.216	1700	25.9105	down	down	correct
JHSC.US	John Hancock Multifactor Small Cap ETF	20251120	40.73	40.83	39.6068	39.6068	15100	39.3329	down	down	correct
JIG.US	J.P. Morgan Exchange	20251120	74.11	74.11	71.8556	71.8556	11781	70.2601	down	down	correct
JIGB.US	J.P. Morgan Exchange	20251120	45.995	45.995	45.935	45.935	901	45.1977	down	down	correct
JKD.US	iShares Morningstar U.S. Equity ETF	20251120	93.34	93.5102	90.31	90.31	98447	90.31	down	down	correct
JKE.US	iShares Morningstar Growth ETF	20251120	103.72	104.12	99.62	99.76	112210	99.76	down	down	correct
JKF.US	iShares Morningstar Value ETF	20251120	92.35	92.571	90.21	90.21	19785	90.21	down	down	correct
JKG.US	iShares Morningstar Mid	20251120	81.01	81.2085	78.89	78.89	29592	78.89	down	down	correct
JKJ.US	iShares Morningstar Small	20251120	62.87	62.87	60.505	60.5101	3819	60.5101	down	down	correct
JKK.US	iShares Morningstar Small	20251120	53.72	54.1053	51.65	51.7	35661	51.7	down	down	correct
JMBS.US	Janus Henderson Mortgage	20251120	45.66	45.7	45.625	45.65	597188	44.8715	down	down	correct
JMOM.US	JPMorgan U.S. Momentum Factor ETF	20251120	67.57	67.6901	65.19	65.19	56830	65.029	down	down	correct
JNK.US	SPDR Bloomberg Barclays High Yield Bond ETF	20251120	96.82	96.94	96.47	96.47	7773751	94.405	down	down	correct
JNUG.US	Direxion Daily Junior Gold Miners Index Bull 2X Shares	20251120	153	157.5	137.01	137.47	318300	136.8279	down	down	correct
JOJO.US	Tidal ETF Trust	20251120	15.55	15.55	15.45	15.452	6000	15.1959	down	down	correct
JOYY.US	Infusive® Compounding Global Equities ETF	20251120	63.82	67.85	62.77	63.7	1395800	62.7459	down	down	correct
JPEM.US	JPMorgan Diversified Return Emerging Markets Equity ETF	20251120	60.48	60.5359	59.61	59.6173	47098	58.6101	down	down	correct
JPIE.US	J.P. Morgan Exchange	20251120	46.3	46.32	46.29	46.3	1340100	45.4638
JPIN.US	JPMorgan Diversified Return International Equity ETF	20251120	66.99	66.99	65.8554	65.8554	9226	64.3966	down	down	correct
JPMB.US	JPMorgan USD Emerging Markets Sovereign Bond ETF	20251120	40.47	40.47	40.3453	40.3453	9199	39.5948	down	down	correct
JPME.US	JPMorgan Diversified Return U.S. Mid Cap Equity ETF	20251120	106.81	106.96	104.4653	104.4653	5605	103.7794	down	down	correct
JPSE.US	JPMorgan Diversified Return U.S. Small Cap Equity ETF	20251120	48.86	48.86	47.4364	47.4364	14601	47.1416	down	down	correct
JPUS.US	JPMorgan Diversified Return U.S. Equity ETF	20251120	122.535	122.7332	120.16	120.1654	3563	119.3022	down	down	correct
JPXN.US	iShares JPX	20251120	85.59	85.59	83.87	83.8783	11466	81.9148	down	down	correct
JQUA.US	JPMorgan U.S. Quality Factor ETF	20251120	61.79	61.99	60.25	60.26	688573	60.0248	down	down	correct
JSCP.US	JPMorgan Short Duration Core Plus ETF	20251120	47.56	47.58	47.52	47.54	65700	46.8673	down	down	correct
JSTC.US	Tidal ETF Trust	20251120	19.87	19.88	19.37	19.38	10000	19.2156	down	down	correct
JUSA.US	JPMorgan ActiveBuilders U.S. Large Cap Equity ETF	20251120	60.51	60.51	59.02	59.02	1387	58.8195	down	down	correct
JUST.US	Goldman Sachs JUST U.S. Large Cap Equity ETF	20251120	95.35	95.35	92.39	92.4845	4937	92.2355	down	down	correct
JVAL.US	JPMorgan U.S. Value Factor ETF	20251120	47.32	47.45	45.91	45.9476	7944	45.6531	down	down	correct
JXI.US	iShares Global Utilities ETF	20251120	80.64	80.9	79.63	79.63	20704	78.7073	down	down	correct
KARS.US	KraneShares Electric Vehicles and Future Mobility Index ETF	20251120	30.74	30.74	29.5826	29.5826	13580	29.5289	down	down	correct
KBA.US	KraneShares Trust	20251120	30	30.06	29.6	29.65	115165	29.1835	down	down	correct
KBE.US	SPDR S&P Bank ETF	20251120	56.77	57.46	55.87	55.95	1863900	55.5846	down	down	correct
KCCA.US	KraneShares California Carbon Allowance ETF	20251120	16.7	16.769	16.66	16.68	19500	16.2052	down	down	correct
KCE.US	SPDR S&P Capital Markets ETF	20251120	142.56	143.18	138.22	138.32	32300	137.6537	down	down	correct
KEMQ.US	KraneShares FTSE Emerging Markets Consumer Technology Index ETF	20251120	25.91	25.91	24.84	24.909	22300	23.6489	down	down	correct
KEMX.US	KraneShares MSCI Emerging Markets ex China Index ETF	20251120	36.68	36.68	35.733	35.746	3000	34.5884	down	down	correct
KEUA.US	KraneShares European Carbon Allowance ETF	20251120	27.01	27.01	26.927	26.927	3000	26.3219	down	down	correct
KGRN.US	KraneShares MSCI China Clean Technology ETF	20251120	28.38	28.386	27.55	27.55	17900	27.3202	down	down	correct
KHYB.US	KraneShares Asia Pacific High Yield Bond ETF	20251120	24.469	24.469	24.38	24.39	900	23.8571	down	down	correct
KIE.US	SPDR S&P Insurance ETF	20251120	58.58	59.02	57.94	58.18	2857836	57.8783	down	down	correct
KLDW.US	Knowledge Leaders Developed World ETF	20251120	49.99	49.99	48.9725	48.9725	944	48.9725	down	up	incorrect
KMLM.US	KFA Mount Lucas Index Strategy ETF	20251120	26.59	26.6199	26.415	26.4469	91555	25.1734	down	up	incorrect
KNOW.US	Direxion All Cap Insider Sentiment Shares	20251120	11.0336	11.0336	11.0336	11.0336	6	10.9958
KOKU.US	Xtrackers MSCI Kokusai Equity ETF	20251120	116.005	116.005	114.169	114.169	600	113.7007	down	down	correct
KOLD.US	ProShares UltraShort Bloomberg Natural Gas	20251120	27.35	27.75	26.07	27.57	7959900	27.57	up	up	correct
KOMP.US	SPDR S&P Kensho New Economies Composite ETF	20251120	59.64	59.99	56.71	56.73	77422	56.0659	down	down	correct
KONG.US	ETF Opportunities Trust	20251120	29.21	29.21	29.21	29.21	0	29.1045
KORP.US	American Century Diversified Corporate Bond ETF	20251120	47.38	47.44	47.32	47.35	78017	46.5423	down	down	correct
KORU.US	Direxion Shares ETF Trust	20251120	151.5	152	132.95	133.11	187351	131.8445	down	down	correct
KRBN.US	KraneShares Global Carbon ETF	20251120	33.7	33.9	33.69	33.83	22100	33.1905	up	up	correct
KRE.US	SPDR S&P Regional Banking ETF	20251120	60.39	61.17	59.42	59.59	20521300	59.2196	down	down	correct
KSA.US	iShares MSCI Saudi Arabia ETF	20251120	38.7	38.7	38.19	38.19	500740	37.7335	down	down	correct
KSTR.US	KraneShares SSE STAR Market 50 Index ETF	20251120	18	18.04	17.7	17.7	91600	17.7	down	down	correct
KURE.US	KraneShares MSCI All China Health Care Index ETF	20251120	19.327	19.327	18.856	18.98	24900	18.2511	down	down	correct
KVLE.US	KFA Value Line Dynamic Core Equity Index ETF	20251120	26.96	26.96	26.286	26.287	2400	24.6764	down	down	correct
KWEB.US	KraneShares CSI China Internet ETF	20251120	37.515	37.685	36.21	36.23	31814600	34.1493	down	down	correct
KXI.US	iShares Global Consumer Staples ETF	20251120	64.294	64.39	63.97	64.06	208781	63.2993	down	down	correct
LABD.US	Direxion Daily S&P Biotech Bear 3X Shares	20251120	25.3	27.09	24.2266	26.99	3652858	26.6712	up	up	correct
LABU.US	Direxion Shares ETF Trust	20251120	141.58	146.89	132.3298	132.83	1269236	132.1468	down	down	correct
LCG.US	Sterling Capital Focus Equity ETF	20251120	33.0803	33.0803	33.0803	33.0803	0	33.0803
LCR.US	Leuthold Core ETF	20251120	37.59	37.59	37.135	37.135	300	36.6335	down	down	correct
LCTD.US	BlackRock World ex U.S. Carbon Transition Readiness ETF	20251120	53.1	53.121	51.92	51.92	10400	50.9833	down	down	correct
LCTU.US	BlackRock U.S. Carbon Transition Readiness ETF	20251120	73.14	73.42	70.81	70.84	31900	70.6031	down	down	correct
LDUR.US	PIMCO Enhanced Low Duration Active Exchange	20251120	96.07	96.122	96.02	96.07	44386	94.7501
LEMB.US	iShares J.P. Morgan EM Local Currency Bond ETF	20251120	41.77	41.83	41.49	41.67	80833	40.6694	down	down	correct
LGH.US	HCM Defender 500 Index ETF	20251120	61.303	61.336	58.62	58.62	47000	58.3954	down	down	correct
LGLV.US	SPDR SSGA US Large Cap Low Volatility Index ETF	20251120	173.86	174.25	172.3	172.35	17539	171.4185	down	down	correct
LGOV.US	First Trust Exchange	20251120	21.97	22.02	21.89	21.99	123400	21.6814	up	down	incorrect
LIT.US	Global X Funds	20251120	63.36	63.66	61.27	61.32	425283	61.1539	down	up	incorrect
LOPP.US	Gabelli ETFs Trust	20251120	31.75	31.75	31.75	31.75	0	31.4927
LOUP.US	Innovator ETFs Trust	20251120	76.799	77.125	72.351	72.504	10900	72.504	down	up	incorrect
LQD.US	iShares iBoxx $ Investment Grade Corporate Bond ETF	20251120	110.67	110.81	110.43	110.53	49362246	108.9086	down	down	correct
LQDB.US	iShares Trust	20251120	87.6	87.6	87.273	87.273	2700	85.9212	down	down	correct
LQDH.US	iShares Interest Rate Hedged Corporate Bond ETF	20251120	93	93	92.625	92.68	73500	90.9605	down	down	correct
LRGF.US	iShares MSCI USA Multifactor ETF	20251120	68.71	68.91	66.53	66.58	531325	66.3361	down	down	correct
LRNZ.US	TrueShares Technology AI and Deep Learning ETF	20251120	47.88	47.88	46.151	46.151	2000	46.151	down	down	correct
LSAF.US	LeaderSharesTM AlphaFactor US Core Equity ETF	20251120	42.7415	42.79	42.4651	42.4651	6746	42.1789	down	down	correct
LSAT.US	Two Roads Shared Trust	20251120	38.9	38.915	38.736	38.736	5000	38.0262	down	down	correct
LTL.US	ProShares Ultra Telecommunications	20251120	25.99	25.99	24.8375	24.8375	5082	24.7577	down	up	incorrect
LTPZ.US	PIMCO 15+ Year U.S. TIPS Index Exchange	20251120	52.81	53.03	52.725	52.81	41728	52.41
MAKX.US	ProShares S&P Kensho Smart Factories ETF	20251120	49.12	49.12	47.23	47.23	500	47.1929	down	down	correct
MARB.US	First Trust Vivaldi Merger Arbitrage ETF	20251120	20.7	20.7	20.64	20.651	17900	20.5184	down	down	correct
MBOX.US	Freedom Day Dividend ETF	20251120	34.73	34.73	33.991	33.991	1100	33.7974	down	down	correct
MBSD.US	FlexShares Disciplined Duration MBS Index Fund	20251120	20.8799	20.9	20.87	20.8777	15777	20.5231	down	down	correct
MDY.US	SPDR S&P MIDCAP 400 ETF Trust	20251120	585.03	587.74	568.21	568.63	1634307	566.5877	down	down	correct
MDYG.US	SPDR S&P 400 Mid Cap Growth ETF	20251120	90.01	90.47	87.09	87.24	60231	87.0594	down	down	correct
MDYV.US	SPDR S&P 400 Mid Cap Value ETF	20251120	81.55	81.95	79.64	79.64	72156	79.2759	down	down	correct
META.US	Roundhill Ball Metaverse ETF	20251120	603.5	606.72	583.35	589.15	20603020	588.6699	down	down	correct
MEXX.US	Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3	20251120	22.22	22.3571	20.85	20.86	41462	20.7328	down	down	correct
MFDX.US	PIMCO RAFI Dynamic Multi	20251120	36.97	37.06	36.3342	36.3342	55611	36.026	down	down	correct
MFEM.US	PIMCO RAFI Dynamic Multi	20251120	22.72	22.75	22.302	22.302	17200	22.2351	down	down	correct
MFUS.US	PIMCO RAFI Dynamic Multi	20251120	55.6	55.6	54.142	54.142	10285	53.934	down	down	correct
MGC.US	Vanguard Mega Cap Index Fund ETF Shares	20251120	248.27	249.16	240.18	240.33	171290	239.7581	down	down	correct
MGK.US	Vanguard Mega Cap Growth Index Fund ETF Shares	20251120	411.38	413.2899	394.195	394.83	572499	394.4543	down	down	correct
MGV.US	Vanguard World Fund	20251120	137.8	138.2292	135.48	135.53	215727	134.7462	down	down	correct
MID.US	American Century Mid Cap Growth Impact ETF	20251120	63.92	63.9201	63.3089	63.3089	472	63.2715	down	down	correct
MIDE.US	DBX ETF Trust	20251120	30.973	30.973	30.973	30.973	100	30.802
MIDU.US	Direxion Shares ETF Trust	20251120	47	47.27	42.74	42.76	48180	42.7096	down	down	correct
MINO.US	PIMCO ETF Trust	20251120	45.65	45.65	45.528	45.6	62800	45.0047	down	down	correct
MINT.US	PIMCO Enhanced Short Maturity Active Exchange	20251120	100.53	100.53	100.52	100.52	1480761	99.1196	down	down	correct
MJ.US	ETFMG Alternative Harvest ETF	20251120	24.75	25.4444	23.69	23.81	59308	23.3378	down	down	correct
MLPA.US	Global X MLP ETF	20251120	48.27	48.66	47.859	48.1	436868	47.178	down	down	correct
MLPB.US	UBS ETRACS Alerian MLP Infrastructure Index ETN Series B	20251120	25.15	25.3	24.98	25.0793	4495	24.6602	down	down	correct
MLPR.US	ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN	20251120	57.852	57.852	57.852	57.852	400	56.3144
MLPX.US	Global X MLP & Energy Infrastructure ETF	20251120	59.9	60.59	59.375	59.57	507722	58.833	down	down	correct
MMIN.US	IQ MacKay Municipal Insured ETF	20251120	23.94	24.0499	23.94	24.04	52729	23.7276	up	up	correct
MMIT.US	IndexIQ Active ETF Trust	20251120	24.38	24.38	24.3438	24.36	211718	24.0781	down	down	correct
MMLG.US	First Trust Exchange	20251120	35.29	35.34	33.65	33.7	26600	33.7	down	down	correct
MMSC.US	MMSC	20251120	23.338	23.46	22.179	22.179	6800	22.179	down	down	correct
MMTM.US	SPDR S&P 1500 Momentum Tilt ETF	20251120	288.7	288.7	277.5836	277.5836	489	277.0115	down	down	correct
MNA.US	IQ Merger Arbitrage ETF	20251120	35.86	35.86	35.57	35.5718	16227	35.5718	down	down	correct
MOO.US	VanEck Vectors Agribusiness ETF	20251120	70.52	70.8	69.32	69.32	69013	67.6425	down	down	correct
MORT.US	VanEck Vectors Mortgage REIT Income ETF	20251120	10.32	10.4	10.24	10.24	653305	9.923	down	down	correct
MOTO.US	SmartETFs Smart Transportation & Technology ETF	20251120	51.73	51.73	49.536	49.536	600	49.0294	down	down	correct
MSOS.US	AdvisorShares Pure US Cannabis ETF	20251120	3.04	3.16	2.98	3.03	5891600	3.03	down	down	correct
MTGP.US	WisdomTree Mortgage Plus Bond Fund	20251120	44.7499	45.0299	44.65	44.7053	3007	43.9925	down	down	correct
MTUL.US	ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN	20251120	35.28	35.28	33.266	33.266	200	33.266	down	down	correct
MUB.US	iShares Trust	20251120	107.17	107.26	107.05	107.12	5981008	105.9868	down	down	correct
MUNI.US	PIMCO ETF Trust	20251120	52.56	52.56	52.485	52.5	240430	51.9458	down	down	correct
MUSI.US	American Century Multisector Income ETF	20251120	44.27	44.35	44.223	44.223	4800	43.4167	down	down	correct
MUST.US	Columbia Multi	20251120	20.62	20.739	20.62	20.62	77449	20.4039
MVRL.US	ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN	20251120	14.14	14.14	13.9536	13.9536	756	13.2846	down	down	correct
MVV.US	ProShares Ultra MidCap400	20251120	65.63	66.32	62.12	62.134	20699	61.9424	down	down	correct
MXI.US	iShares Global Materials ETF	20251120	90.2011	90.2011	88.12	88.12	2753	87.4704	down	down	correct
MYY.US	ProShares Short MidCap400	20251120	18.22	18.768	18.18	18.768	4109	18.5692	up	up	correct
MZZ.US	ProShares UltraShort MidCap400	20251120	8.55	9.0801	8.5	9.0801	15433	8.9394	up	up	correct
NACP.US	Impact Shares Trust I	20251120	48.55	48.55	46.92	46.92	3100	46.92	down	down	correct
NAIL.US	Direxion Daily Homebuilders & Supplies Bull 3X Shares	20251120	48.23	49.51	46.8	47.36	812427	47.3111	down	down	correct
NANR.US	SPDR S&P North American Natural Resources ETF	20251120	64.99	65.3	62.975	62.976	11963	62.3252	down	up	incorrect
NDVG.US	Nuveen Dividend Growth ETF	20251120	34.326	34.326	34.326	34.326	200	34.2294
NERD.US	Listed Funds Trust	20251120	25.06	25.14	24.632	24.632	2200	24.4789	down	down	correct
NETL.US	Fundamental Income Net Lease Real Estate ETF	20251120	23.83	23.83	23.58	23.58	5400	23.1825	down	down	correct
NFLT.US	Virtus Newfleet Multi	20251120	23.009	23.1	22.93	22.995	36681	22.6896	down	down	correct
NFRA.US	FlexShares STOXX Global Broad Infrastructure Index Fund	20251120	62.09	62.26	61.24	61.24	50011	58.6765	down	up	incorrect
NLR.US	VanEck Vectors Uranium+Nuclear Energy ETF	20251120	133.28	133.8	122.58	122.62	761726	119.6381	down	down	correct
NORW.US	Global X MSCI Norway ETF	20251120	28.61	28.61	27.92	27.92	7689	27.5259	down	down	correct
NRGD.US	MicroSectors U.S. Big Oil Index	20251120	14.9	16.28	14.63	16.277	1220	81.385	up	up	correct
NRGU.US	MicroSectors U.S. Big Oil Index 3X Leveraged ETNs	20251120	19.26	20.433	18.3	18.3	54200	18.3	down	down	correct
NTSE.US	WisdomTree Emerging Markets Efficient Core Fund	20251120	37.55	37.55	36.692	36.692	2100	36.3106	down	down	correct
NTSI.US	WisdomTree International Efficient Core Fund	20251120	42.95	43	42.205	42.205	28062	41.5157	down	down	correct
NTSX.US	WisdomTree Trust	20251120	54.43	54.52	52.8	52.81	48600	52.6511	down	down	correct
NUAG.US	Nuveen Enhanced Yield U.S. Aggregate Bond ETF	20251120	21.2503	21.2503	21.23	21.235	403	20.9401	down	down	correct
NUBD.US	Nuveen ESG U.S. Aggregate Bond ETF	20251120	22.42	22.48	22.42	22.47	59245	22.1818	up	up	correct
NUGO.US	Nushares ETF Trust	20251120	39.78	39.78	38.23	38.302	4700	38.302	down	down	correct
NUGT.US	Direxion Shares ETF Trust	20251120	149	153	134.36	134.86	1143127	134.718	down	up	incorrect
NUHY.US	Nuveen ESG High Yield Corporate Bond ETF	20251120	21.58	21.585	21.5	21.51	28600	21.0542	down	up	incorrect
NUSA.US	Nuveen Enhanced Yield 1	20251120	23.425	23.44	23.425	23.43	4106	23.1413	up	down	incorrect
NWLG.US	Nuveen Winslow Large	20251120	36.621	36.621	36.621	36.621	100	36.621
NYF.US	iShares New York Muni Bond ETF	20251120	53.6	53.61	53.56	53.56	83366	53.0102	down	down	correct
OALC.US	Unified Series Trust	20251120	35.06	35.06	33.85	33.85	5600	33.6478	down	down	correct
OBOR.US	KraneShares MSCI One Belt One Road Index ETF	20251120	25.53	25.55	25.3398	25.3398	7576	24.8523	down	down	correct
OCIO.US	ClearShares OCIO ETF	20251120	36.34	36.34	36.34	36.34	392	33.3214
OEF.US	iShares S&P 100 ETF	20251120	340.3	341.505	328.851	329.28	507415	328.4644	down	up	incorrect
OIH.US	VanEck Vectors ETF Trust	20251120	284.48	290.4	273.75	274.41	546279	269.7283	down	down	correct
OILU.US	Bank of Montreal	20251120	24.25	25.35	22.81	22.88	137300	22.88	down	down	correct
OND.US	ProShares Trust	20251120	42.098	42.17	40.441	40.465	3100	40.465	down	down	correct
ONEO.US	SPDR Russell 1000 Momentum Focus ETF	20251120	123.0655	123.0655	123.0655	123.0655	202	122.6471
ONEV.US	SPDR Russell 1000 Low Volatility Focus ETF	20251120	130.84	130.84	129.0541	129.0541	1627	128.3677	down	down	correct
ONEY.US	SPDR Russell 1000 Yield Focus ETF	20251120	110.57	111.04	108.745	108.745	11246	107.8252	down	down	correct
ONLN.US	ProShares Online Retail ETF	20251120	57.89	57.89	55.405	55.52	152550	55.4706	down	down	correct
ONOF.US	Global X Funds	20251120	37.38	37.38	36.17	36.21	4800	35.8987	down	down	correct
OPER.US	ETF Series Solutions	20251120	100.29	100.29	100.239	100.25	3200	99.0354	down	down	correct
OUNZ.US	VanEck Merk Gold Trust	20251120	39.28	39.53	38.92	39.23	1521400	39.23	down	up	incorrect
OVB.US	Overlay Shares Core Bond ETF	20251120	20.6	20.62	20.496	20.496	3900	20.0062	down	up	incorrect
OVF.US	Overlay Shares Foreign Equity ETF	20251120	28.583	28.583	27.995	27.995	700	26.5706	down	up	incorrect
OVL.US	Overlay Shares Large Cap Equity ETF	20251120	51.21	51.257	50.43	50.431	4400	49.1754	down	up	incorrect
OVLH.US	Overlay Shares Hedged Large Cap Equity ETF	20251120	39.33	39.42	38.717	38.717	32900	38.6007	down	up	incorrect
OVM.US	Overlay Shares Municipal Bond ETF	20251120	21.67	21.67	21.384	21.384	5000	20.9268	down	up	incorrect
OVS.US	Overlay Shares Small Cap Equity ETF	20251120	33.219	33.219	33.139	33.139	700	32.1501	down	up	incorrect
OVT.US	Listed Funds Trust	20251120	22.14	22.14	21.96	21.989	4500	21.2813	down	up	incorrect
OWNS.US	Impact Shares Trust I	20251120	17.52	17.55	17.52	17.525	5300	17.323	up	up	correct
PAB.US	PGIM ETF Trust	20251120	42.92	42.953	42.91	42.93	2000	42.2754	up	up	correct
PALC.US	Pacer Lunt Large Cap Multi	20251120	50.93	51.09	49.56	49.568	11500	49.2017	down	down	correct
PALL.US	Aberdeen Standard Physical Palladium Shares ETF	20251120	129	129.84	124.9	125.27	298600	125.27	down	down	correct
PAMC.US	Pacer Lunt MidCap Multi	20251120	44.76	45	42.78	42.795	5500	42.4038	down	down	correct
PBD.US	Invesco Global Clean Energy ETF	20251120	16.07	16.11	15.35	15.35	217620	15.2646	down	down	correct
PBE.US	Invesco Dynamic Biotechnology & Genome ETF	20251120	79.32	79.58	78.28	78.3187	3368	77.921	down	down	correct
PBJ.US	Invesco Dynamic Food & Beverage ETF	20251120	43.8951	44.01	43.47	43.47	6474	43.3566	down	down	correct
PBP.US	Invesco Exchange	20251120	22.7043	22.74	22.4	22.46	36486	21.4667	down	down	correct
PBW.US	Invesco WilderHill Clean Energy ETF	20251120	30.63	30.87	28.25	28.29	801693	28.1803	down	down	correct
PCEF.US	Invesco Exchange	20251120	19.72	19.72	19.32	19.3213	108267	18.8218	down	down	correct
PCY.US	Invesco Exchange	20251120	21.79	21.86	21.69	21.69	211500	21.2694	down	down	correct
PDN.US	Invesco FTSE RAFI Developed Markets ex	20251120	40.46	40.55	39.65	39.65	49633	39.1755	down	down	correct
PEJ.US	Invesco Dynamic Leisure and Entertainment ETF	20251120	57.58	57.64	55.66	55.74	101810	55.6768	down	down	correct
PEXL.US	Pacer Funds Trust	20251120	56.1704	56.1704	55.5073	55.5073	312	55.3688	down	down	correct
PFFA.US	ETFis Series Trust I	20251120	21.35	21.38	21.05	21.14	948400	20.648	down	down	correct
PFFD.US	Global X U.S. Preferred ETF	20251120	18.76	18.85	18.57	18.57	1107578	18.1856	down	up	incorrect
PFFL.US	ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN	20251120	8.16	8.2103	8.0751	8.0751	744	7.8479	down	up	incorrect
PFFR.US	ETFis Series Trust I	20251120	18.14	18.14	17.75	17.83	107065	17.476	down	down	correct
PFFV.US	Global X Variable Rate Preferred ETF	20251120	22.6	22.6	22.38	22.383	685200	21.6778	down	up	incorrect
PFIG.US	Invesco Exchange	20251120	24.32	24.32	24.26	24.31	16053	23.9666	down	down	correct
PFIX.US	Simplify Exchange Traded Funds	20251120	47.97	48.37	47.5	48.05	427500	45.2765	up	up	correct
PFLD.US	AAM Low Duration Preferred and Income Securities ETF	20251120	19.66	19.66	19.57	19.6	68400	19.2441	down	down	correct
PFUT.US	Putnam Sustainable Future ETF	20251120	24.7	24.7	24.452	24.452	6500	24.452	down	down	correct
PFXF.US	VanEck Vectors Preferred Securities ex Financials ETF	20251120	17.37	17.37	17.05	17.07	867419	16.6793	down	down	correct
PGF.US	Invesco Financial Preferred ETF	20251120	14.19	14.2012	14.067	14.09	230465	13.8079	down	up	incorrect
PGHY.US	Invesco Exchange	20251120	19.95	20.14	19.88	20.06	90939	19.5832	up	down	incorrect
PGRO.US	Putnam Focused Large Cap Growth ETF	20251120	44.75	45.05	43.037	43.092	15000	43.0828	down	down	correct
PGX.US	Invesco Preferred ETF	20251120	11.3	11.305	11.2001	11.22	2501984	10.9939	down	down	correct
PHB.US	Invesco Exchange	20251120	18.56	18.57	18.49	18.49	38264	18.1451	down	down	correct
PHDG.US	Invesco S&P 500 Downside Hedged ETF	20251120	38.26	38.26	37.28	37.3126	2225	37.1484	down	down	correct
PHYL.US	PGIM Active High Yield Bond ETF	20251120	35.32	35.34	35.2	35.203	235884	34.4844	down	down	correct
PHYS.US	Sprott Physical Gold Trust	20251120	31.1	31.33	30.8	31.09	3427800	31.09	down	down	correct
PICB.US	Invesco Exchange	20251120	23.44	23.44	23.35	23.355	59437	23.0866	down	down	correct
PIFI.US	ClearShares Piton Intermediate Fixed Income ETF	20251120	95.32	95.32	95.27	95.305	1000	94.4761	down	down	correct
PILL.US	Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF	20251120	10.27	10.5412	9.45	9.52	158014	9.4959	down	down	correct
PIN.US	Invesco India ETF	20251120	26.6	26.6	26.36	26.42	30629	24.722	down	down	correct
PINK.US	Simplify Exchange Traded Funds	20251120	36.98	37.224	36.35	36.41	162000	36.3123	down	down	correct
PJP.US	Invesco Dynamic Pharmaceuticals ETF	20251120	103.91	103.92	102.33	102.33	8777	102.094	down	up	incorrect
PKB.US	Invesco Dynamic Building & Construction ETF	20251120	92.52	93.0959	88.88	88.96	15863	88.927	down	down	correct
PLDR.US	Putnam Sustainable Leaders ETF	20251120	36.07	36.16	35.849	35.849	9800	35.715	down	down	correct
PLTM.US	GraniteShares Platinum Trust	20251120	14.91	14.96	14.505	14.515	885601	14.515	down	down	correct
PPA.US	Invesco Aerospace & Defense ETF	20251120	151.24	151.9	145.89	146.12	202700	146.12	down	down	correct
PPLT.US	Aberdeen Standard Physical Platinum Shares ETF	20251120	140.6	141.43	137.0001	137.33	371291	137.33	down	down	correct
PQDI.US	Principal Exchange	20251120	19.491	19.5	19.423	19.426	25300	19.0809	down	down	correct
PREF.US	Principal Spectrum Preferred Securities Active ETF	20251120	19.05	19.05	18.99	19.02	340561	18.6936	down	down	correct
PRF.US	Invesco FTSE RAFI US 1000 ETF	20251120	45.52	45.74	44.475	44.5	577289	44.3214	down	down	correct
PSI.US	Invesco Dynamic Semiconductors ETF	20251120	74.51	74.74	68.5605	68.75	72682	68.7457	down	down	correct
PSIL.US	PSIL	20251120	18.01	18.313	17.25	17.254	6600	15.6928	down	down	correct
PSK.US	SPDR ICE Preferred Securities ETF	20251120	31.93	32.1499	31.71	31.8	103004	31.0936	down	down	correct
PSLV.US	Sprott Physical Silver Trust	20251120	16.92	17.05	16.63	16.72	4504200	16.72	down	down	correct
PSP.US	Invesco Exchange	20251120	64.26	64.275	62.62	62.72	19107	61.3655	down	down	correct
PSQ.US	ProShares Trust	20251120	30.61	32.01	30.4835	31.96	14104990	31.5363	up	up	correct
PSR.US	Invesco Active U.S. Real Estate Fund	20251120	91.0352	91.0352	90.2021	90.2021	1368	89.6121	down	up	incorrect
PST.US	ProShares UltraShort 7	20251120	22.03	22.043	21.98	21.9849	4118	21.7864	down	down	correct
PTBD.US	Pacer Funds Trust	20251120	19.587	19.62	19.58	19.6	8200	19.2192	up	up	correct
PTEST.US	X	20251120	24.97	24.97	24.97	24.97	22450	24.97
PTIN.US	Pacer Trendpilot International ETF	20251120	30.79	30.81	30.05	30.1163	10367	29.3814	down	down	correct
PULS.US	PGIM Ultra Short Bond ETF	20251120	49.75	49.75	49.74	49.74	2578359	48.9801	down	down	correct
PUTW.US	WisdomTree Trust	20251120	33.6	33.6	32.508	32.66	124534	32.3364	down	down	correct
PVI.US	Invesco Exchange	20251120	24.845	24.8698	24.79	24.8698	1465	24.677	up	up	correct
PWB.US	Invesco Dynamic Large Cap Growth ETF	20251120	125.67	125.73	119.82	119.83	30900	119.83	down	down	correct
PWV.US	Invesco Dynamic Large Cap Value ETF	20251120	65.71	66.0692	64.76	64.78	41378	64.5131	down	up	incorrect
PWZ.US	Invesco Exchange	20251120	24.38	24.38	24.26	24.32	221361	24.0193	down	down	correct
PXE.US	Invesco Dynamic Energy Exploration & Production ETF	20251120	29.63	30.17	28.82	28.8209	7812	28.6363	down	down	correct
PXF.US	Invesco FTSE RAFI Developed Markets ex	20251120	62.24	62.2888	60.93	60.93	64428	60.2092	down	down	correct
PXH.US	Invesco Exchange	20251120	25.91	25.965	25.4	25.407	482075	25.0374	down	up	incorrect
PXJ.US	Invesco Dynamic Oil & Gas Services ETF	20251120	29.67	30.055	28.84	28.84	5334	28.5896	down	up	incorrect
PZA.US	Invesco Exchange	20251120	23.33	23.41	23.29	23.31	1104978	23.0203	down	down	correct
PZT.US	Invesco Exchange	20251120	22.53	22.53	22.43	22.45	39196	22.1791	down	up	incorrect
QAI.US	IQ Hedge Multi	20251120	33.41	33.555	33.11	33.11	47739	32.6208	down	up	incorrect
QARP.US	DBX ETF Trust	20251120	57.08	57.08	56.3101	56.3101	642	56.1338	down	up	incorrect
QDEF.US	FlexShares Quality Dividend Defensive Index Fund	20251120	80.65	80.6922	78.58	78.6	13921	78.0749	down	up	incorrect
QDF.US	FlexShares Trust	20251120	80.123	80.14	77.593	77.593	28214	77.1425	down	down	correct
QDIV.US	Global X S&P 500 Quality Dividend ETF	20251120	34	34	33.5582	33.5582	3268	33.2145	down	down	correct
QDPL.US	Pacer Funds Trust	20251120	42.15	42.299	40.9	40.99	218100	40.3023	down	down	correct
QEFA.US	SPDR MSCI EAFE StrategicFactors ETF	20251120	87.75	88.04	86.44	86.45	109653	85.23	down	down	correct
QEMM.US	SPDR Index Shares Funds	20251120	67.75	67.75	66.4975	66.4975	439	64.0391	down	down	correct
QGRO.US	American Century U.S. Quality Growth ETF	20251120	112.49	112.58	108.17	108.25	77650	108.1694	down	down	correct
QID.US	ProShares UltraShort QQQ	20251120	20.71	22.64	20.5401	22.58	35186809	22.1616	up	up	correct
QINT.US	American Century Quality Diversified International ETF	20251120	61.38	61.575	60.15	60.17	24526	59.4159	down	down	correct
QLD.US	ProShares Ultra QQQ	20251120	70.27	70.79	64.21	64.41	7790000	64.3895	down	down	correct
QLTA.US	iShares Aaa	20251120	48.25	48.3	48.1845	48.22	188813	47.5235	down	down	correct
QLV.US	FlexShares US Quality Low Volatility Index Fund	20251120	72.075	72.075	70.84	70.84	18900	70.4889	down	down	correct
QLVD.US	FlexShares Developed Markets ex	20251120	30.519	30.519	30.519	30.519	100	30.2539
QLVE.US	FlexShares Emerging Markets Quality Low Volatility Index Fund	20251120	29.52	29.52	29.121	29.121	300	28.6843	down	down	correct
QPX.US	AdvisorShares Q Dynamic Growth ETF	20251120	42.99	43.11	41.744	41.744	2700	41.744	down	down	correct
QQH.US	HCM Defender 100 Index ETF	20251120	77.45	77.79	72.975	73	35500	72.8441	down	down	correct
QQQE.US	Direxion NASDAQ	20251120	100.18	100.5	96.83	96.91	532728	96.7411	down	down	correct
QRFT.US	QRAFT AI	20251120	59.43	59.43	59.38	59.38	600	59.3536	down	down	correct
QTUM.US	Defiance Quantum ETF	20251120	106.77	107.04	100.23	100.36	1972667	99.9595	down	down	correct
QULL.US	ETRACS 2x Leveraged MSCI US Quality Factor TR ETN	20251120	51.345	51.345	51.345	51.345	0	51.345
QUS.US	SPDR MSCI USA StrategicFactors ETF	20251120	172.0692	172.17	168.35	168.35	11209	166.9616	down	down	correct
QVML.US	Invesco Exchange	20251120	39.82	39.82	38.5	38.512	26000	38.4036	down	down	correct
QVMM.US	Invesco Exchange	20251120	28.997	28.997	28.997	28.997	100	28.8996
QVMS.US	Invesco Exchange	20251120	26.454	26.454	26.454	26.454	100	26.3724
QWLD.US	SPDR MSCI World StrategicFactors ETF	20251120	140.99	140.999	138.4726	138.4726	4904	137.0643	down	down	correct
RAAX.US	VanEck Inflation Allocation ETF	20251120	34.57	34.9285	34.2101	34.23	19331	33.4654	down	down	correct
RAFE.US	PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF	20251120	40.81	40.8295	39.79	39.81	78911	39.6506	down	down	correct
RAVI.US	FlexShares Ready Access Variable Income Fund	20251120	75.55	75.55	75.49	75.505	197275	74.4422	down	down	correct
RAYC.US	The Advisors' Inner Circle Fund III	20251120	18.33	18.335	18.33	18.335	1300	17.977	up	up	correct
RCD.US	Invesco S&P 500 Equal Weight Consumer Discretionary ETF	20251120	23.67	23.67	23.55	23.555	4900	22.3968	down	down	correct
RDIV.US	Invesco S&P Ultra Dividend Revenue ETF	20251120	51.75	52.17	50.91	50.91	31866	50.4004	down	down	correct
RDOG.US	ALPS REIT Dividend Dogs ETF	20251120	35.76	35.76	35.44	35.44	119300	34.7941	down	down	correct
RECS.US	Columbia ETF Trust I	20251120	40.53	40.67	39.28	39.34	642900	38.9017	down	down	correct
REET.US	iShares Global REIT ETF	20251120	25.09	25.195	24.812	24.83	1647141	24.4562	down	down	correct
REK.US	ProShares Short Real Estate	20251120	17.18	17.4127	17.18	17.4127	4368	17.2677	up	up	correct
RETL.US	Direxion Daily Retail Bull 3X Shares	20251120	7.45	7.57	6.98	7	509400	7	down	down	correct
REVS.US	Columbia Research Enhanced Value ETF	20251120	27.843	27.92	27.243	27.243	23800	26.6728	down	down	correct
REW.US	ProShares UltraShort Technology	20251120	11.21	12.55	11.18	12.52	69000	12.3252	up	up	correct
REZ.US	iShares Trust	20251120	84.81	85.26	84.29	84.3	31767	83.3883	down	down	correct
RFCI.US	ALPS ETF Trust	20251120	22.69	22.71	22.6849	22.6849	655	22.4303	down	down	correct
RFDA.US	RiverFront Dynamic US Dividend Advantage ETF	20251120	62.96	62.96	61.1331	61.1331	1567	60.8238	down	down	correct
RFFC.US	RiverFront Dynamic US Flex	20251120	64.0502	64.0502	64.0502	64.0502	197	63.9364
RFG.US	Invesco S&P MidCap 400 Pure Growth ETF	20251120	50.97	50.97	49.4988	49.4988	6886	49.4717	down	down	correct
RFV.US	Invesco S&P MidCap 400 Pure Value ETF	20251120	124.525	125.16	121.2124	121.2124	4619	120.6381	down	down	correct
RGI.US	Invesco S&P 500 Equal Weight Industrials ETF	20251120	54.83	54.92	53.465	53.47	98192	53.3852	down	down	correct
RHRX.US	Starboard Investment Trust	20251120	17.55	17.55	17.465	17.465	200	17.465	down	down	correct
RHS.US	Invesco S&P 500 Equal Weight Consumer Staples ETF	20251120	28.6	28.79	28.6	28.64	107799	28.4164	up	up	correct
RHTX.US	Starboard Investment Trust	20251120	17.464	17.464	17.464	17.464	100	17.464
RIET.US	Hoya Capital High Dividend Yield ETF	20251120	9.21	9.21	9.02	9.02	103800	8.7819	down	down	correct
RIGS.US	RiverFront Strategic Income Fund	20251120	23.14	23.2005	23.01	23.1351	10133	22.8709	down	up	incorrect
RINF.US	ProShares Inflation Expectations ETF	20251120	32.4054	32.4054	32.2878	32.2878	602	31.9278	down	up	incorrect
RISN.US	Inspire Tactical Balanced ESG ETF	20251120	28.86	28.91	28.4088	28.4088	33877	28.3386	down	up	incorrect
RISR.US	FolioBeyond Rising Rates ETF	20251120	36.24	36.31	36.142	36.199	47900	35.4926	down	up	incorrect
RLY.US	SSGA Active Trust	20251120	31.08	31.2515	30.7031	30.72	49822	30.0876	down	down	correct
ROAM.US	Hartford Multifactor Emerging Markets ETF	20251120	29.1	29.1	28.625	28.629	6100	28.1286	down	up	incorrect
ROBO.US	Robo Global Robotics and Automation Index ETF	20251120	65.48	65.69	62.8038	63.04	122603	62.7765	down	down	correct
RODM.US	Lattice Strategies Trust	20251120	35.78	35.78	35.13	35.14	65417	34.6553	down	down	correct
ROKT.US	SPDR Kensho Final Frontiers ETF	20251120	76.88	76.88	72.93	72.93	3300	72.8904	down	down	correct
ROM.US	ProShares Trust	20251120	95.12	95.36	84.66	84.92	89700	84.906	down	down	correct
ROSC.US	Hartford Multifactor Small Cap ETF	20251120	44.639	44.639	43.927	43.927	2400	43.5813	down	down	correct
ROUS.US	Hartford Multifactor US Equity ETF	20251120	57.16	57.16	55.39	55.41	16856	55.1239	down	down	correct
RPAR.US	RPAR Risk Parity ETF	20251120	21.343	21.343	21.1429	21.1429	23927	21.0509	down	up	incorrect
RPG.US	Invesco S&P 500 Pure Growth ETF	20251120	45.54	45.69	43.64	43.66	242004	43.6535	down	down	correct
RPV.US	Invesco S&P 500 Pure Value ETF	20251120	98.7	99.385	96.95	97	630264	96.4887	down	down	correct
RSP.US	Invesco S&P 500 Equal Weight ETF	20251120	186.24	186.78	182.11	182.18	45169801	181.4584	down	down	correct
RSPE.US	Invesco Exchange	20251120	28.62	28.62	28.018	28.018	9800	27.9199	down	down	correct
RTM.US	Invesco S&P 500 Equal Weight Materials ETF	20251120	32.14	32.21	31.37	31.37	15242	31.2108	down	down	correct
RVNU.US	DBX ETF Trust	20251120	24.92	24.92	24.75	24.76	18038	24.4694	down	up	incorrect
RWJ.US	Invesco S&P SmallCap 600 Revenue ETF	20251120	46.23	46.299	44.7	44.7	80466	44.5684	down	down	correct
RWK.US	Invesco S&P MidCap 400 Revenue ETF	20251120	121.8	122.42	118.54	118.54	23859	118.2019	down	down	correct
RWL.US	Invesco S&P 500 Revenue ETF	20251120	111.48	111.8585	109.26	109.36	205116	108.9874	down	up	incorrect
RWM.US	ProShares Short Russell2000	20251120	17.16	17.7999	17.03	17.78	34237578	17.5831	up	down	incorrect
RWO.US	SPDR Index Shares Funds	20251120	45.19	45.4599	44.75	44.75	106353	44.2677	down	up	incorrect
RWR.US	SPDR Dow Jones REIT ETF	20251120	99.41	99.95	98.5	98.53	525260	97.3267	down	down	correct
RWX.US	SPDR Dow Jones International Real Estate ETF	20251120	27.54	27.6	27.18	27.29	35809	27.0268	down	down	correct
RXD.US	ProShares UltraShort Health Care	20251120	9.42	9.6	9.39	9.6	4500	9.5262	up	up	correct
RXI.US	iShares Trust	20251120	199.53	199.53	194.2943	194.2943	4220	192.6863	down	down	correct
RXL.US	ProShares Ultra Health Care	20251120	50.79	50.81	49.64	49.84	17900	49.6642	down	down	correct
RYJ.US	Invesco Raymond James SB	20251120	72.05	72.05	70.85	70.85	2046	70.85	down	down	correct
RZG.US	Invesco S&P SmallCap 600 Pure Growth ETF	20251120	51.51	51.5101	50.95	50.95	1920	50.9051	down	down	correct
RZV.US	Invesco S&P SmallCap 600 Pure Value ETF	20251120	113.371	113.371	109.88	109.9132	1382	109.5411	down	down	correct
SAA.US	ProShares Trust	20251120	23.83	24.099	22.57	22.57	4521	22.4628	down	down	correct
SAEF.US	Schwab Strategic Trust	20251120	25.25	25.26	25.156	25.156	1100	25.1149	down	down	correct
SBB.US	ProShares Short SmallCap600	20251120	14.25	14.7821	14.25	14.7821	11401	14.6534	up	up	correct
SBIO.US	ALPS ETF Trust	20251120	47.23	47.66	46.048	46.08	26100	46.08	down	down	correct
SCC.US	ProShares UltraShort Consumer Services	20251120	15.96	16.8973	15.73	16.8967	25320	16.7112	up	up	correct
SCDL.US	ETRACS 2x Leveraged US Dividend Factor TR ETN	20251120	36.722	36.722	36.722	36.722	0	36.722
SCHA.US	Schwab U.S. Small	20251120	27.33	27.51	26.455	26.49	4238596	26.3708	down	down	correct
SCHB.US	Schwab U.S. Broad Market ETF	20251120	25.84	25.95	25.03	25.05	27039500	24.9719	down	down	correct
SCHC.US	Schwab Strategic Trust	20251120	44.35	44.47	43.45	43.49	456131	42.0134	down	down	correct
SCHD.US	Schwab U.S. Dividend Equity ETF	20251120	27.01	27.12	26.6	26.62	21664100	26.3505	down	down	correct
SCHE.US	Schwab Emerging Markets Equity ETF	20251120	33.52	33.56	32.82	32.84	1939200	31.9531	down	down	correct
SCHF.US	Schwab Strategic Trust	20251120	23.45	23.5	22.96	22.96	18243199	22.3212	down	down	correct
SCHG.US	Schwab Strategic Trust	20251120	32.44	32.595	31.115	31.17	22344369	31.1397	down	down	correct
SCHH.US	Schwab U.S. REIT ETF	20251120	21.12	21.22	20.91	20.92	11740440	20.6985	down	down	correct
SCHI.US	Schwab 5	20251120	22.99	23	22.95	22.97	1822300	22.5996	down	down	correct
SCHJ.US	Schwab 1	20251120	24.9	24.9	24.874	24.89	207400	24.527	down	down	correct
SCHK.US	Schwab 1000 ETF	20251120	32.38	32.4715	31.315	31.34	2966110	31.2456	down	down	correct
SCHM.US	Schwab U.S. Mid	20251120	29.13	29.2355	28.245	28.27	1679958	28.1452	down	down	correct
SCHO.US	Schwab Short	20251120	24.39	24.4	24.37	24.38	3621216	24.0756	down	down	correct
SCHP.US	Schwab U.S. TIPS ETF	20251120	26.81	26.84	26.7701	26.8	5164553	26.5311	down	down	correct
SCHQ.US	Schwab Long	20251120	32.21	32.34	32.2	32.28	1057200	31.8054	up	up	correct
SCHR.US	Schwab Strategic Trust	20251120	25.17	25.2099	25.15	25.19	1928820	24.8767	up	up	correct
SCHV.US	Schwab Strategic Trust	20251120	28.87	28.97	28.29	28.3	4528387	28.1413	down	down	correct
SCHX.US	Schwab U.S. Large	20251120	26.55	26.66	25.71	25.74	30563600	25.6627	down	down	correct
SCHY.US	Schwab Strategic Trust	20251120	28.77	28.78	28.41	28.41	495300	28.1046	down	down	correct
SCHZ.US	Schwab U.S. Aggregate Bond ETF	20251120	23.44	23.4699	23.43	23.45	1384055	23.1402	up	up	correct
SCJ.US	iShares MSCI Japan Small	20251120	89.495	89.63	88.54	88.54	15288	86.6716	down	down	correct
SCO.US	ProShares UltraShort Bloomberg Crude Oil	20251120	18.58	19.12	18.33	19.08	1425300	19.08	up	up	correct
SCRD.US	SCRD	20251120	42.095	42.095	42.0496	42.0496	1409	41.325	down	down	correct
SDCI.US	USCF SummerHaven Dynamic Commodity Strategy No K	20251120	23.34	23.34	22.9	22.93	74094	22.1205	down	down	correct
SDD.US	ProShares UltraShort SmallCap600	20251120	13.87	14.6819	13.87	14.6819	999	14.4538	up	up	correct
SDEM.US	Global X MSCI SuperDividend Emerging Markets ETF	20251120	30.17	30.17	29.68	29.697	5579	29.1754	down	up	incorrect
SDIV.US	Global X SuperDividend ETF	20251120	24.09	24.1499	23.7214	23.76	375344	23.0421	down	down	correct
SDOG.US	ALPS Sector Dividend Dogs ETF	20251120	58.72	58.8689	57.7	57.7	27631	57.1833	down	up	incorrect
SDOW.US	ProShares UltraPro Short Dow30	20251120	35.4	37.5096	34.82	37.43	12751720	36.9094	up	down	incorrect
SDP.US	ProShares UltraShort Utilities	20251120	11.72	12.08	11.71	12.07	2700	11.836	up	up	correct
SDS.US	ProShares UltraShort S&P500	20251120	71.32	75.96	70.73	75.85	4565834	74.5477	up	up	correct
SDY.US	SPDR S&P Dividend ETF	20251120	137.07	137.62	135.85	135.96	416385	134.9747	down	down	correct
SEF.US	ProShares Short Financials	20251120	32.93	33.1508	32.46	33.1508	10715	32.7958	up	up	correct
SEIX.US	Virtus ETF Trust II	20251120	23.35	23.35	23.28	23.31	240500	22.9066	down	down	correct
SFY.US	Tidal ETF Trust	20251120	131.66	131.79	126.34	126.34	18500	125.764	down	down	correct
SFYF.US	SoFi Social 50 ETF	20251120	54.58	54.856	52.3	52.3	3700	52.214	down	down	correct
SFYX.US	Tidal ETF Trust	20251120	15.64	15.7	15.134	15.138	3100	15.033	down	down	correct
SGDJ.US	Sprott Funds Trust	20251120	77.77	77.9	73.4	73.4	52500	67.6482	down	down	correct
SGDM.US	Sprott Gold Miners ETF	20251120	62.84	63.665	59.51	59.8	79917	59.177	down	down	correct
SGOL.US	Aberdeen Standard Gold ETF Trust	20251120	38.88	39.13	38.54	38.85	5659400	38.85	down	up	incorrect
SGOV.US	iShares Trust	20251120	100.56	100.58	100.56	100.58	15261700	99.3686	up	up	correct
SH.US	ProShares Short S&P500	20251120	36.84	38.05	36.7	38.01	17417000	37.5088	up	up	correct
SHE.US	SPDR SSGA Gender Diversity Index ETF	20251120	128.37	128.37	125.0115	125.0115	1311	124.2369	down	up	incorrect
SHM.US	SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF	20251120	48.01	48.01	47.85	47.97	252923	47.5427	down	up	incorrect
SHUS.US	Syntax Stratified U.S. Total Market Hedged ETF	20251120	44.5473	44.5473	44.5473	44.5473	0	43.9477
SHYG.US	iShares Trust	20251120	42.82	42.84	42.67	42.67	1393964	41.6879	down	down	correct
SHYL.US	Xtrackers Short Duration High Yield Bond ETF	20251120	44.95	44.95	44.75	44.7643	23656	43.7689	down	down	correct
SIFI.US	Harbor Scientific Alpha Income	20251120	44.27	44.27	44.245	44.245	292	43.0065	down	down	correct
SIHY.US	Harbor ETF Trust	20251120	45.71	45.901	45.66	45.8	19400	44.5495	up	up	correct
SIJ.US	ProShares UltraShort Industrials	20251120	11.64	12.69	11.64	12.6502	30656	12.484	up	up	correct
SIL.US	Global X Silver Miners ETF	20251120	68.15	69.27	64.67	64.73	1123988	64.0406	down	down	correct
SILJ.US	ETFMG Prime Junior Silver Miners ETF	20251120	22.77	23.14	21.42	21.43	7961571	21.0343	down	down	correct
SIMS.US	SPDR S&P Kensho Intelligent Structures ETF	20251120	41.81	41.81	40.236	40.236	1000	40.1539	down	down	correct
SIVR.US	Aberdeen Standard Physical Silver Shares ETF	20251120	48.55	48.93	47.8	48.09	2467300	48.09	down	up	incorrect
SIXA.US	6 Meridian Mega Cap Equity ETF	20251120	49.23	49.23	48.423	48.423	27100	48.15	down	up	incorrect
SIXH.US	6 Meridian Hedged Equity	20251120	38.59	38.59	38.059	38.059	22300	37.8634	down	up	incorrect
SIXL.US	6 Meridian Low Beta Equity Strategy ETF	20251120	36.64	36.64	36.3	36.342	15500	36.0251	down	down	correct
SIXS.US	6 Meridian Small Cap Equity ETF	20251120	48.55	48.55	48.08	48.09	4800	47.7007	down	down	correct
SIZE.US	iShares MSCI USA Size Factor ETF	20251120	157.85	157.88	154.0387	154.0387	2881	153.3271	down	down	correct
SJB.US	ProShares Trust	20251120	15.51	15.57	15.49	15.5699	139044	15.4015	up	up	correct
SJNK.US	SPDR Series Trust	20251120	25.31	25.325	25.21	25.21	4481079	24.6463	down	down	correct
SKF.US	ProShares UltraShort Financials	20251120	28.59	29.6	28.17	29.589	52496	29.1725	up	up	correct
SLV.US	iShares Silver Trust	20251120	46.26	46.64	45.54	45.78	28460400	45.78	down	down	correct
SLX.US	VanEck Vectors Steel ETF	20251120	78.13	78.215	75.755	75.8225	19558	74.6443	down	down	correct
SLYG.US	SPDR S&P 600 Small Cap Growth ETF	20251120	91.17	91.5783	88.67	88.71	110025	88.5969	down	down	correct
SLYV.US	SPDR S&P 600 Small Cap Value ETF	20251120	86.99	87.075	83.89	83.97	130502	83.4426	down	down	correct
SMDD.US	ProShares UltraPro Short MidCap400	20251120	13.35	15.1799	13.35	15.1799	17347	14.9985	up	up	correct
SMHB.US	ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN	20251120	3.56	3.6545	3.46	3.46	21199	3.3078	down	down	correct
SMLF.US	iShares MSCI USA Small	20251120	72.62	72.95	70	70.03	220011	69.8092	down	down	correct
SMLL.US	Direxion Daily Small Cap Bull 2X Shares	20251120	19.127	19.13	19.051	19.051	1100	18.7502	down	down	correct
SMLV.US	SPDR SSGA US Small Cap Low Volatility Index ETF	20251120	125.97	125.97	124.22	124.2253	3416	123.2671	down	down	correct
SMMU.US	PIMCO Short Term Municipal Bond Active Exchange	20251120	50.5	50.5	50.4202	50.49	99822	50.0334	down	down	correct
SMN.US	ProShares Trust	20251120	14.81	15.4076	14.7	15.3842	8555	15.2167	up	up	correct
SMOG.US	VanEck Vectors Low Carbon Energy ETF	20251120	131.24	131.24	126.15	126.15	6200	124.2239	down	down	correct
SNPE.US	Xtrackers S&P 500 ESG ETF	20251120	61.36	61.57	59.53	59.61	1352705	59.4237	down	down	correct
SOXL.US	Direxion Shares ETF Trust	20251120	38.79	39.19	30.41	30.81	228883600	30.81	down	down	correct
SOXS.US	Direxion Shares ETF Trust	20251120	3.82	4.78	3.77	4.72	29924100	93.1515	up	up	correct
SOYB.US	Teucrium Soybean	20251120	23.65	23.65	23.31	23.34	361100	23.34	down	down	correct
SPAB.US	SPDR Portfolio Aggregate Bond ETF	20251120	25.84	25.87	25.83	25.84	3805018	25.5019
SPBO.US	SPDR Portfolio Corporate Bond ETF	20251120	29.43	29.46	29.38	29.4	511900	28.9147	down	down	correct
SPCX.US	Collaborative Investment Series Trust	20251120	25.468	25.468	25.468	25.468	200	21.8716
SPD.US	Simplify US Equity PLUS Downside Convexity ETF	20251120	39.37	39.564	37.948	37.962	32500	37.8661	down	down	correct
SPDN.US	Direxion Daily S&P 500 Bear 1X Shares	20251120	9.59	9.9	9.55	9.89	94328273	9.8116	up	up	correct
SPDV.US	AAM S&P 500 High Dividend Value ETF	20251120	33.75	33.91	33.0989	33.0989	6397	32.6821	down	down	correct
SPDW.US	SPDR Portfolio Developed World ex	20251120	42.91	42.98	41.99	42.01	4709398	41.2651	down	down	correct
SPEM.US	SPDR Portfolio Emerging Markets ETF	20251120	46.98	47.05	46.04	46.05	2139700	45.2939	down	down	correct
SPEU.US	SPDR Portfolio Europe ETF	20251120	49.57	49.66	48.59	48.66	116400	48.1104	down	down	correct
SPFF.US	Global X SuperIncome Preferred ETF	20251120	9.04	9.1399	8.95	8.9803	28529	8.7636	down	down	correct
SPGM.US	SPDR Portfolio MSCI Global Stock Market ETF	20251120	75.66	75.89	73.51	73.63	87600	72.7742	down	down	correct
SPGP.US	Invesco S&P 500 GARP ETF	20251120	109.5	109.85	106.37	106.5	180900	106.3	down	down	correct
SPHB.US	Invesco S&P 500 High Beta ETF	20251120	110.19	110.59	104.365	104.52	712049	104.352	down	down	correct
SPHD.US	Invesco S&P 500 High Dividend Low Volatility ETF	20251120	47.68	47.9	47.26	47.29	821134	46.5178	down	down	correct
SPHQ.US	Invesco S&P 500 Quality ETF	20251120	73.28	73.52	71.57	71.64	3267607	71.426	down	down	correct
SPHY.US	SPDR Series Trust	20251120	23.63	23.67	23.55	23.55	4319100	23.0017	down	down	correct
SPIB.US	SPDR Series Trust	20251120	33.82	33.84	33.79	33.81	5740976	33.3232	down	down	correct
SPIP.US	SPDR Series Trust	20251120	26.19	26.23	26.16	26.19	216600	25.9892
SPLB.US	SPDR Series Trust	20251120	22.78	22.835	22.7302	22.74	4129079	22.3454	down	up	incorrect
SPLV.US	Invesco Exchange	20251120	71.69	71.94	71.41	71.53	6718972	71.006	down	up	incorrect
SPMB.US	SPDR Portfolio Mortgage Backed Bond ETF	20251120	22.49	22.51	22.47	22.48	647800	22.1309	down	up	incorrect
SPMD.US	SPDR Portfolio S&P 400 Mid Cap ETF	20251120	56.1	56.41	54.525	54.57	5140057	54.3681	down	down	correct
SPMO.US	Invesco S&P 500 Momentum ETF	20251120	118.99	119.67	114.2658	114.42	2815363	114.1414	down	down	correct
SPPP.US	Sprott Physical Platinum and Palladium Trust	20251120	13.71	13.83	13.32	13.34	615800	13.34	down	down	correct
SPRE.US	Tidal ETF Trust	20251120	19.34	19.4	19.14	19.14	54800	18.8864	down	down	correct
SPSB.US	SPDR Portfolio Short Term Corporate Bond ETF	20251120	30.23	30.23	30.21	30.21	1658354	29.7802	down	down	correct
SPSK.US	Tidal ETF Trust	20251120	18.56	18.6	18.53	18.59	128900	18.1435	up	up	correct
SPSM.US	SPDR Series Trust	20251120	45.06	45.205	43.66	43.68	2982689	43.465	down	down	correct
SPTI.US	SPDR Portfolio Intermediate Term Treasury ETF	20251120	28.94	28.9906	28.9301	28.98	1795279	28.6225	up	up	correct
SPTL.US	SPDR Series Trust	20251120	26.88	26.995	26.88	26.96	5744297	26.6024	up	up	correct
SPTM.US	SPDR Portfolio S&P 1500 Composite Stock Market ETF	20251120	81.29	81.585	78.76	78.81	962042	78.5764	down	down	correct
SPTS.US	SPDR Portfolio Short Term Treasury ETF	20251120	29.3	29.32	29.3	29.31	546789	28.9395	up	up	correct
SPUC.US	Simplify US Equity PLUS Upside Convexity ETF	20251120	49.57	49.74	47.01	47.01	6900	43.7693	down	down	correct
SPUS.US	Tidal ETF Trust	20251120	51	51.229	49.08	49.14	1765800	49.0461	down	down	correct
SPUU.US	Direxion Daily S&P 500 Bull 2X Shares	20251120	181.38	182.94	170.63	170.85	35918	169.0143	down	down	correct
SPVM.US	Invesco Exchange	20251120	64.7574	64.7574	64	64	2699	63.7067	down	down	correct
SPVU.US	Invesco S&P 500 Enhanced Value ETF	20251120	54.53	54.6315	53.6703	53.6703	3242	53.3374	down	down	correct
SPXE.US	ProShares S&P 500 ex	20251120	72.59	72.59	70.592	70.592	938	70.3983	down	down	correct
SPXL.US	Direxion Daily S&P500 Bull 3X Shares	20251120	213.58	216.02	194.13	194.72	9485491	194.5706	down	down	correct
SPXN.US	ProShares S&P 500 ex	20251120	73.45	73.45	70.85	70.85	1673	70.6679	down	down	correct
SPXS.US	Direxion Daily S&P 500 Bear 3X Shares	20251120	37.03	40.74	36.58	40.63	23359779	40.406	up	up	correct
SPXT.US	ProShares S&P 500 ex	20251120	101.2	101.295	99.0267	99.0267	9041	98.6472	down	down	correct
SPXU.US	ProShares UltraPro Short S&P500	20251120	52.71	57.92	52.045	57.76	12501270	56.6351	up	up	correct
SPXV.US	ProShares S&P 500 ex	20251120	71.825	71.825	71.1124	71.1124	1195	70.9199	down	up	incorrect
SPY.US	SPDR S&P 500 ETF Trust	20251120	672.91	675.56	651.89	652.53	165293500	650.6075	down	up	incorrect
SPYC.US	Simplify US Equity PLUS Convexity ETF	20251120	43.03	43.07	41.05	41.05	4100	40.9547	down	up	incorrect
SPYD.US	SPDR Portfolio S&P 500 High Dividend ETF	20251120	42.39	42.6202	41.935	41.96	3965097	41.4324	down	up	incorrect
SPYG.US	SPDR Portfolio S&P 500 Growth ETF	20251120	106.02	106.49	101.77	101.94	7045799	101.7858	down	up	incorrect
SPYV.US	SPDR Portfolio S&P 500 Value ETF	20251120	55.62	55.795	54.445	54.47	7072038	54.1705	down	down	correct
SPYX.US	SPDR S&P 500 Fossil Fuel Reserves Free ETF	20251120	55.47	55.6925	53.7	53.71	89242	53.5829	down	down	correct
SRLN.US	SPDR Blackstone Senior Loan ETF	20251120	41.27	41.299	41.2	41.21	5788832	40.2295	down	down	correct
SRS.US	ProShares Trust	20251120	50.11	50.32	48.87	50.3	5986	49.8664	up	up	correct
SRTY.US	ProShares Trust	20251120	49.08	54.57	47.8419	54.39	1411203	53.4151	up	up	correct
SRVR.US	Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF	20251120	29.12	29.22	28.53	28.56	81875	27.9374	down	up	incorrect
SSG.US	ProShares UltraShort Semiconductors	20251120	30.81	35.72	30.23	35.72	409540	35.1531	up	down	incorrect
SSO.US	ProShares Ultra S&P500	20251120	56.6	57.04	53.12	53.21	5442427	53.1055	down	up	incorrect
SSPY.US	Syntax ETF Trust	20251120	83.91	83.91	83.66	83.66	600	82.5274	down	up	incorrect
STIP.US	iShares 0	20251120	102.91	102.9481	102.86	102.9	1795125	102.1859	down	up	incorrect
STNC.US	Stance Equity ESG Large Cap Core ETF	20251120	31.92	31.98	31.602	31.602	1900	31.285	down	up	incorrect
STPZ.US	PIMCO 1	20251120	53.907	53.93	53.88	53.895	12469	53.5558	down	down	correct
SUB.US	iShares Short	20251120	106.6	106.62	106.54	106.58	325930	105.6838	down	down	correct
SUSA.US	iShares MSCI USA ESG Select ETF	20251120	137.44	137.86	133.25	133.35	64000	133.012	down	down	correct
SVOL.US	Simplify Volatility Premium ETF	20251120	17.48	17.7	16.69	16.72	894300	15.5913	down	down	correct
SWAN.US	Amplify BlackSwan Growth & Treasury Core ETF	20251120	32.545	32.5972	31.8526	31.8526	49776	31.6252	down	down	correct
SXQG.US	6 Meridian Quality Growth ETF	20251120	32.27	32.27	32.006	32.006	4000	32.006	down	down	correct
SZK.US	ProShares UltraShort Consumer Goods	20251120	13.17	13.2705	13.13	13.18	3108	13.0748	up	up	correct
SZNE.US	Pacer Funds Trust	20251120	32.5416	32.5416	32.5416	32.5416	13	32.2661
TAAG.US	Trend Aggregation Growth ETF	20251120	0.016	0.016	0.016	0.016	20000	0.016
TAGG.US	TagLikeMe Corp	20251120	43.21	43.22	43.17	43.184	28615	42.5531	down	down	correct
TAGS.US	Teucrium Commodity Trust	20251120	23.51	23.51	23.33	23.33	700	23.33	down	down	correct
TAN.US	Invesco Exchange	20251120	48.36	48.68	45.585	45.66	1380956	45.66	down	down	correct
TAXF.US	American Century Diversified Municipal Bond ETF	20251120	50.56	50.57	50.5	50.545	26220	49.8942	down	down	correct
TBF.US	ProShares Short 20+ Year Treasury	20251120	23.825	23.85	23.74	23.79	31409	23.5765	down	down	correct
TBT.US	ProShares UltraShort 20+ Year Treasury	20251120	33.97	33.97	33.625	33.75	328189	33.4509	down	down	correct
TBUX.US	T. Rowe Price Exchange	20251120	49.95	49.96	49.93	49.95	71700	49.1924
TBX.US	ProShares Trust	20251120	27.905	27.905	27.86	27.87	863	27.5742	down	down	correct
TCHP.US	T. Rowe Price Exchange	20251120	49.34	49.515	47.25	47.44	403800	47.44	down	down	correct
TDSB.US	Exchange Listed Funds Trust	20251120	23.93	23.93	23.755	23.755	9300	23.6281	down	down	correct
TDSC.US	Exchange Listed Funds Trust	20251120	25.08	25.09	24.63	24.639	9600	24.5108	down	down	correct
TDTF.US	FlexShares iBoxx 5	20251120	24.18	24.2	24.15	24.165	56662	23.983	down	down	correct
TDTT.US	FlexShares Trust	20251120	24.19	24.205	24.18	24.19	158423	24.0155
TDVG.US	T. Rowe Price Exchange	20251120	44.14	44.383	43.36	43.36	153600	43.2451	down	down	correct
TECB.US	iShares U.S. Tech Breakthrough Multisector ETF	20251120	60.82	60.89	58.23	58.23	11138	58.1598	down	down	correct
TECL.US	Direxion Shares ETF Trust	20251120	126.67	127.9799	106.58	107.34	5351167	101.0348	down	down	correct
TECS.US	Direxion Shares ETF Trust	20251120	17.82	21.03	17.575	20.92	12123430	20.6877	up	up	correct
TEQI.US	T. Rowe Price Equity Income ETF	20251120	43.278	43.35	42.441	42.441	7000	42.218	down	down	correct
TFI.US	SPDR Nuveen Bloomberg Barclays Municipal Bond ETF	20251120	45.7	45.82	45.7	45.77	574945	45.239	up	up	correct
TFLO.US	iShares Treasury Floating Rate Bond ETF	20251120	50.55	50.55	50.54	50.55	1158800	49.9364
TGRW.US	T. Rowe Price Growth Stock ETF	20251120	46.13	46.13	44.209	44.209	5500	44.209	down	up	incorrect
THD.US	iShares MSCI Thailand ETF	20251120	59.22	59.3311	58.36	58.45	26095	57.674	down	up	incorrect
THNQ.US	Robo Global Artificial Intelligence ETF	20251120	64.33	64.34	59.733	59.88	46065	59.7589	down	up	incorrect
TINT.US	ProShares Trust	20251120	30.957	30.957	30.957	30.957	100	30.9173
TINY.US	ProShares Trust	20251120	47.727	47.727	47.727	47.727	200	47.6751
TIP.US	iShares TIPS Bond ETF	20251120	110.83	110.92	110.65	110.76	3091600	110.0973	down	up	incorrect
TIPX.US	SPDR Bloomberg Barclays 1	20251120	19.21	19.225	19.19	19.2	268489	19.0577	down	down	correct
TIPZ.US	PIMCO ETF Trust	20251120	53.45	53.5	53.4	53.435	4439	53.0358	down	down	correct
TLH.US	iShares Trust	20251120	102.91	103.3	102.91	103.16	1176934	101.7048	up	up	correct
TLTD.US	FlexShares Morningstar Developed Markets ex	20251120	88.29	88.4322	86.5853	86.5853	8707	85.3264	down	down	correct
TLTE.US	FlexShares Morningstar Emerging Markets Factor Tilt Index Fund	20251120	64.18	64.18	62.68	62.68	2700	61.0744	down	down	correct
TMF.US	Direxion Shares ETF Trust	20251120	39.84	40.39	39.81	40.18	5491400	39.6959	up	up	correct
TMV.US	Direxion Daily 20+ Year Treasury Bear 3X Shares	20251120	35.31	35.31	34.825	35.05	1741822	34.9398	down	down	correct
TNA.US	Direxion Shares ETF Trust	20251120	41.23	42.16	37.03	37.15	22297350	37.1277	down	down	correct
TOK.US	iShares MSCI Kokusai ETF	20251120	134.86	134.86	131.8117	131.8117	476	130.8894	down	down	correct
TOLZ.US	ProShares Trust	20251120	53.865	53.865	53.54	53.5907	5508	53.2298	down	down	correct
TOTL.US	SPDR DoubleLine Total Return Tactical ETF	20251120	40.48	40.525	40.4701	40.49	302679	39.7494	up	up	correct
TOTR.US	T. Rowe Price Exchange	20251120	40.9	40.915	40.882	40.883	2500	40.1857	down	down	correct
TPHD.US	Timothy Plan High Dividend Stock ETF	20251120	37.88	38.132	37.544	37.544	14100	37.3557	down	down	correct
TPIF.US	Timothy Plan International ETF	20251120	33.48	33.51	32.86	32.87	18400	32.6509	down	down	correct
TPOR.US	Direxion Daily Transportation Bull 3X Shares	20251120	25.83	25.83	23.3	23.3	28192	23.2787	down	down	correct
TPSC.US	Timothy Plan US Small Cap Core ETF	20251120	39.91	40.049	39.04	39.075	27600	38.9766	down	down	correct
TPYP.US	Tortoise North American Pipeline Fund	20251120	35.59	35.9238	35.31	35.37	24448	35.0379	down	down	correct
TRND.US	Pacer Trendpilot Fund of Funds ETF	20251120	33.65	33.75	32.874	32.874	5500	32.1346	down	down	correct
TSPA.US	T. Rowe Price US Equity Research ETF	20251120	42.3	42.5	41.01	41.01	159535	40.7568	down	down	correct
TTT.US	ProShares Trust	20251120	67.96	68.07	67.891	68.07	10691	63.0847	up	up	correct
TWM.US	ProShares UltraShort Russell2000	20251120	35.09	37.66	34.5	37.59	1123506	37.1427	up	up	correct
TYD.US	Direxion Daily 7	20251120	25.96	26.15	25.96	26.13	19600	25.8792	up	up	correct
TYO.US	Direxion Daily 7	20251120	13.07	13.07	13.0074	13.0201	8289	12.973	down	down	correct
TZA.US	Direxion Daily Small Cap Bear 3X Shares	20251120	8.58	9.54	8.36	9.51	87065984	9.4631	up	up	correct
UBOT.US	Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares	20251120	23.27	23.33	21.39	21.4422	33577	21.3934	down	down	correct
UBR.US	ProShares Ultra MSCI Brazil Capped	20251120	26.79	26.79	25.33	25.3813	1456	25.2521	down	down	correct
UBT.US	ProShares Trust	20251120	17.27	17.42	17.27	17.4	73254	17.2199	up	up	correct
UCC.US	ProShares Trust	20251120	47.87	48.38	45.2293	45.2293	2788	45.1025	down	down	correct
UCIB.US	UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B	20251120	27.15	27.214	27.15	27.214	600	27.214	up	up	correct
UCO.US	ProShares Ultra Bloomberg Crude Oil	20251120	20.66	20.92	20.07	20.12	2774200	20.12	down	down	correct
UCON.US	First Trust Exchange	20251120	25.23	25.25	25.1601	25.22	695811	24.8223	down	down	correct
UDN.US	Invesco DB US Dollar Index Bearish Fund	20251120	18.38	18.4	18.3535	18.36	358710	17.8337	down	down	correct
UDOW.US	ProShares Trust	20251120	53.39	54.24	50.43	50.53	22463070	50.3645	down	down	correct
UEVM.US	VictoryShares USAA MSCI Emerging Markets Value Momentum ETF	20251120	56.21	56.21	55.3484	55.3484	1842	54.6981	down	down	correct
UGA.US	United States Gasoline Fund LP	20251120	66.84	67.34	65.87	66.16	15400	66.16	down	down	correct
UGE.US	ProShares Ultra Consumer Goods	20251120	16.27	16.56	16.27	16.4687	53873	16.344	up	up	correct
UGL.US	ProShares Trust II	20251120	50.3	50.98	49.41	50.24	3174399	50.24	down	down	correct
UITB.US	VictoryShares USAA Core Intermediate	20251120	47.49	47.527	47.4711	47.5	161622	47.0154	up	up	correct
UIVM.US	VictoryShares USAA MSCI International Value Momentum ETF	20251120	61.09	61.09	60.0506	60.0506	3059	59.8014	down	down	correct
UJB.US	ProShares Ultra High Yield	20251120	77.72	77.72	77.18	77.18	300	76.8822	down	down	correct
ULE.US	ProShares Trust II	20251120	12.76	12.76	12.64	12.72	8000	12.72	down	down	correct
ULST.US	SPDR SSgA Ultra Short Term Bond ETF	20251120	40.63	40.63	40.6101	40.625	104989	40.053	down	down	correct
ULVM.US	VictoryShares USAA MSCI USA Value Momentum ETF	20251120	89.77	89.77	88.0072	88.0072	616	87.6097	down	down	correct
UMDD.US	ProShares UltraPro MidCap400	20251120	23.66	23.66	21.52	21.52	9178	21.4575	down	down	correct
UMI.US	USCF Midstream Energy Income Fund	20251120	50.35	50.85	49.901	50.024	38900	47.8556	down	down	correct
UNG.US	United States Natural Gas Fund LP	20251120	14.47	14.83	14.37	14.42	9230300	14.42	down	down	correct
UNL.US	United States 12 Month Natural Gas Fund LP	20251120	8.34	8.45	8.29	8.31	201900	8.31	down	down	correct
UPRO.US	ProShares UltraPro S&P500	20251120	112.31	113.5857	102.08	102.38	13208310	102.0886	down	down	correct
UPV.US	ProShares Ultra FTSE Europe	20251120	78.66	78.66	78.07	78.07	300	77.2129	down	up	incorrect
UPW.US	ProShares Ultra Utilities	20251120	23.719	23.89	22.75	22.97	10669	22.879	down	up	incorrect
URA.US	Global X Funds	20251120	46.475	46.61	42.04	42.11	4707067	40.1914	down	up	incorrect
URE.US	ProShares Ultra Real Estate	20251120	60.35	60.35	58.6839	58.6839	971	58.1716	down	down	correct
URNM.US	North Shore Global Uranium Mining ETF	20251120	55.73	56.06	51.31	51.33	812000	49.6484	down	down	correct
URTH.US	iShares MSCI World ETF	20251120	182.47	183.08	177.23	177.3	396755	175.8769	down	down	correct
URTY.US	ProShares Trust	20251120	48.25	49.32	43.329	43.47	1817153	43.3239	down	down	correct
USAI.US	Pacer American Energy Independence ETF	20251120	38.14	38.42	37.73	37.77	15695	37.1655	down	down	correct
USCI.US	United States Commodity Index Funds Trust	20251120	78.55	78.75	77.56	77.66	7400	77.66	down	down	correct
USD.US	ProShares Ultra Semiconductors	20251120	55.69	56.13	47.49	47.89	1864238	47.8182	down	down	correct
USDU.US	WisdomTree Trust	20251120	27.0825	27.17	27.0825	27.17	493872	26.163	up	up	correct
USFR.US	WisdomTree Trust	20251120	50.38	50.39	50.38	50.38	3812221	49.7734
USL.US	United States 12 Month Oil Fund LP	20251120	34.2	34.2	33.82	33.84	2800	33.84	down	down	correct
USML.US	ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN	20251120	40.445	40.445	40.445	40.445	0	40.445
USO.US	United States Oil Fund LP	20251120	71.27	71.79	70.02	70.15	5542200	70.15	down	down	correct
USRT.US	iShares Core U.S. REIT ETF	20251120	57.64	57.9	57.01	57.02	273144	56.3355	down	down	correct
USSG.US	DBX ETF Trust	20251120	62.77	62.83	60.58	60.682	19300	60.4866	down	down	correct
UST.US	ProShares Ultra 7	20251120	44.5253	44.67	44.4901	44.6311	7654	44.0562	up	up	correct
USTB.US	VictoryShares USAA Core Short	20251120	50.84	50.88	50.8307	50.86	112594	50.284	up	up	correct
USVM.US	VictoryShares USAA MSCI USA Small Cap Value Momentum ETF	20251120	88.71	88.97	86.5224	86.5224	30816	86.0249	down	down	correct
UTES.US	ETFis Series Trust I	20251120	83.63	84.3099	80.91	80.91	167766	80.5007	down	down	correct
UTSL.US	Direxion Daily Utilities Bull 3X Shares	20251120	46.13	46.885	44.3	44.4	95782	44.2487	down	down	correct
UUP.US	Invesco DB US Dollar Index Trust	20251120	28.35	28.41	28.3301	28.41	1493080	27.4718	up	up	correct
UWM.US	ProShares Ultra Russell2000	20251120	43.96	44.62	40.915	41.03	702474	40.8687	down	down	correct
UXI.US	ProShares Ultra Industrials	20251120	42.86	42.86	42.1599	42.2462	2012	42.1663	down	down	correct
UYG.US	ProShares Ultra Financials	20251120	91	91.952	88.2236	88.2236	13293	79.7626	down	down	correct
UYM.US	ProShares Ultra Basic Materials	20251120	22.309	22.31	21.3393	21.3393	7491	21.244	down	up	incorrect
VALQ.US	American Century ETF Trust	20251120	63.72	63.74	62.3014	62.3014	5692	62.0022	down	up	incorrect
VAW.US	Vanguard Materials Index Fund ETF Shares	20251120	194.84	195.55	190.29	190.36	76040	189.6123	down	up	incorrect
VB.US	Vanguard Small	20251120	249.09	250.33	241.17	241.32	857510	240.467	down	up	incorrect
VBK.US	Vanguard Small	20251120	293.21	294.6732	281	281.53	182535	281.1771	down	up	incorrect
VBND.US	ETF Series Solutions	20251120	44.06	44.06	43.9	44.0088	15425	43.577	down	up	incorrect
VBR.US	Vanguard Small	20251120	203.86	204.7699	198.76	198.88	310574	197.9043	down	down	correct
VCAR.US	Simplify Volt RoboCar Disruption and Tech ETF	20251120	22.88	23.45	21.9533	21.9533	6108	19.5277	down	down	correct
VCLN.US	Virtus Duff & Phelps Clean Energy ETF	20251120	26.49	26.49	24.69	24.96	500	24.6516	down	down	correct
VCR.US	Vanguard Consumer Discretionary Index Fund ETF Shares	20251120	373.83	377.38	362.71	362.96	75815	362.2813	down	down	correct
VDC.US	Vanguard Consumer Staples Index Fund ETF Shares	20251120	209.17	210.78	209.06	210.07	120193	208.8725	up	up	correct
VDE.US	Vanguard Energy Index Fund ETF Shares	20251120	127.38	129.06	124.965	125.06	855949	124.0185	down	up	incorrect
VEA.US	Vanguard FTSE Developed Markets Index Fund ETF Shares	20251120	60.1	60.26	58.88	58.9	19243500	57.9201	down	up	incorrect
VEGA.US	AdvisorShares Trust	20251120	48.92	49.07	48.0533	48.0533	1717	47.4175	down	down	correct
VEGI.US	iShares MSCI Global Agriculture Producers ETF	20251120	38.67	38.78	38.242	38.242	6555	37.7641	down	down	correct
VEGN.US	US Vegan Climate ETF	20251120	59.73	59.765	57.45	57.468	3400	57.2678	down	down	correct
VEU.US	Vanguard FTSE All	20251120	71.82	71.92	70.2901	70.32	2455772	69.1174	down	down	correct
VFH.US	Vanguard Financials Index Fund ETF Shares	20251120	126.6	127.5	124.285	124.33	933723	123.7023	down	down	correct
VGK.US	Vanguard FTSE Europe Index Fund ETF Shares	20251120	79.475	79.63	77.87	77.9	3635363	77.1705	down	down	correct
VGT.US	Vanguard World Fund	20251120	755.52	758	713.805	715.7	1156335	714.9744	down	down	correct
VHT.US	Vanguard Health Care Index Fund ETF Shares	20251120	284.18	285.96	281.495	281.77	420802	280.1394	down	down	correct
VIDI.US	ETF Series Solutions	20251120	32.98	33.02	32.22	32.2205	43063	31.575	down	down	correct
VIG.US	Vanguard Specialized Funds	20251120	217.02	218.16	212.91	213.05	2387620	212.1965	down	down	correct
VIOG.US	Vanguard S&P Small	20251120	117.97	117.97	114.18	114.25	15000	113.9048	down	down	correct
VIOO.US	Vanguard Admiral Funds	20251120	107.68	107.95	104.26	104.33	61265	102.9543	down	down	correct
VIOV.US	Vanguard S&P Small	20251120	93.3	93.46	90.04	90.04	182015	89.5513	down	down	correct
VIS.US	Vanguard Industrials Index Fund ETF Shares	20251120	292.36	293.16	283.01	283.32	136519	282.5529	down	down	correct
VLU.US	SPDR S&P 1500 Value Tilt ETF	20251120	204.58	204.85	199.5843	199.5843	8735	198.6539	down	down	correct
VNLA.US	Janus Henderson Short Duration Income ETF	20251120	49.24	49.25	49.12	49.2	417782	48.4406	down	down	correct
VNQ.US	Vanguard Specialized Funds	20251120	89.07	89.57	88.105	88.14	5317008	87.3436	down	down	correct
VNSE.US	Natixis ETF Trust II	20251120	37.145	37.145	37.145	37.145	100	37.0683
VO.US	Vanguard Mid	20251120	285.22	286.41	277.77	278.04	1102992	276.9504	down	down	correct
VOE.US	Vanguard Mid	20251120	172.08	172.6999	168.76	168.89	368201	168.0095	down	down	correct
VOO.US	Vanguard S&P 500 ETF	20251120	618.72	621.1288	599.36	599.96	13984990	598.2669	down	down	correct
VOOG.US	Vanguard S&P 500 Growth Index Fund ETF Shares	20251120	441.72	443.6499	424	424.6	337829	424.0428	down	down	correct
VOOV.US	Vanguard Admiral Funds	20251120	200.47	201.13	196.29	196.29	74629	195.3869	down	up	incorrect
VOT.US	Vanguard Mid	20251120	279.73	279.84	269.46	269.71	143636	269.2536	down	up	incorrect
VOX.US	Vanguard Communication Services Index Fund ETF Shares	20251120	184.47	184.74	178.345	178.55	537055	177.9699	down	up	incorrect
VPC.US	ETFis Series Trust I	20251120	18.33	18.36	18.02	18.045	124800	17.1057	down	up	incorrect
VPL.US	Vanguard FTSE Pacific Index Fund ETF Shares	20251120	89.09	89.295	87.16	87.18	825413	84.8628	down	up	incorrect
VPU.US	Vanguard Utilities Index Fund ETF Shares	20251120	193.21	194.39	190.51	190.7	141726	189.3093	down	down	correct
VRAI.US	Virtus Real Asset Income ETF	20251120	23.86	23.86	23.568	23.568	500	23.174	down	down	correct
VRP.US	Invesco Variable Rate Preferred ETF	20251120	24.56	24.57	24.47	24.5	511571	23.8914	down	down	correct
VSLU.US	ETF Opportunities Trust	20251120	43.35	43.356	42.12	42.191	30700	41.9958	down	down	correct
VSS.US	Vanguard FTSE All	20251120	139.57	139.83	136.7	136.91	571164	133.7218	down	down	correct
VT.US	Vanguard Total World Stock Index Fund ETF Shares	20251120	138.51	138.88	134.6701	134.73	8104211	133.6603	down	down	correct
VTEB.US	Vanguard Tax	20251120	50.4	50.42	50.33	50.39	5398899	49.8231	down	up	incorrect
VTI.US	Vanguard Index Funds	20251120	330.31	331.6	319.85	320.1	4176047	319.1948	down	up	incorrect
VTV.US	Vanguard Value Index Fund ETF Shares	20251120	186	186.725	182.81	182.89	8354593	181.9473	down	down	correct
VUG.US	Vanguard Growth Index Fund ETF Shares	20251120	486.2	488.34	466.18	467	1504000	466.5231	down	down	correct
VUSE.US	Vident Core U.S. Equity Fund	20251120	64.61	64.72	62.9489	62.9489	24116	62.9022	down	down	correct
VV.US	Vanguard Large	20251120	311.05	312.13	301.2	301.41	429966	300.5881	down	down	correct
VWO.US	Vanguard FTSE Emerging Markets Index Fund ETF Shares	20251120	54.33	54.41	53.255	53.28	10361070	52.2528	down	down	correct
VXF.US	Vanguard Extended Market Index Fund ETF Shares	20251120	203.84	204.6469	196.22	196.46	396123	195.8547	down	down	correct
VYM.US	Vanguard High Dividend Yield Index Fund ETF Shares	20251120	140.95	141.75	138.35	138.43	2707295	137.5184	down	down	correct
WANT.US	Direxion Daily Cnsmr Discret Bull 3XShrs	20251120	44.09	45.036	40.36	40.44	28600	40.4288	down	down	correct
WBIF.US	Absolute Shares Trust	20251120	30.68	30.68	29.869	29.869	2000	29.869	down	down	correct
WBIG.US	WBI BullBear Yield 3000 ETF	20251120	22.95	22.95	22.7882	22.7882	2173	22.7082	down	down	correct
WBIL.US	WBI BullBear Quality 3000 ETF	20251120	34.68	34.68	33.6339	33.6339	1842	33.6177	down	down	correct
WBIY.US	WBI Power Factor High Dividend ETF	20251120	30.7	30.7	30.15	30.15	23241	29.8753	down	down	correct
WDIV.US	SPDR Index Shares Funds	20251120	73.73	73.786	72.65	72.688	13422	71.9513	down	down	correct
WEAT.US	Teucrium Wheat	20251120	4.29	4.29	4.18	4.19	105905	20.95	down	down	correct
WEBL.US	Direxion Daily Dow Jones Internet Bull 3X Shares	20251120	27.39	27.39	23.71	23.83	230500	23.83	down	down	correct
WEBS.US	Direxion Daily Dow Jones Internet Bear 3X Shares	20251120	20.62	23.68	20.58	23.66	138500	23.4567	up	up	correct
WIP.US	SPDR FTSE International Government Inflation	20251120	38.87	38.87	38.52	38.73	12503	38.2458	down	down	correct
WOMN.US	Impact Shares YWCA Women's Empowerment ETF	20251120	40.18	40.18	39.4	39.4059	2535	39.3899	down	down	correct
WTMF.US	WisdomTree Managed Futures Strategy Fund	20251120	37.8	37.8	37.2635	37.3702	9491	37.0488	down	down	correct
WWJD.US	Inspire International ESG ETF	20251120	35.32	35.32	34.6501	34.66	43033	34.3865	down	down	correct
XAR.US	SPDR S&P Aerospace & Defense ETF	20251120	229.19	230	218.34	218.75	170278	218.6448	down	down	correct
XBI.US	SPDR S&P Biotech ETF	20251120	116.15	117.9	113.735	113.83	13951570	113.4547	down	down	correct
XCEM.US	Columbia EM Core ex	20251120	38.07	38.139	37.1	37.18	85000	35.9442	down	down	correct
XCLR.US	Global X S&P 500® Collar 95	20251120	29.54	29.54	29.42	29.42	200	26.1207	down	down	correct
XDIV.US	Metaurus Equity Component Trust	20251120	27.2	27.3	26.431	26.431	7800	26.431	down	down	correct
XES.US	SPDR S&P Oil & Gas Equipment & Services ETF	20251120	79.9	81.26	76.14	76.29	73980	75.9979	down	down	correct
XHB.US	SPDR S&P Homebuilders ETF	20251120	100.61	101.41	99.22	99.48	1478852	99.3096	down	down	correct
XHE.US	SPDR Series Trust	20251120	82.58	83	81.18	81.33	28100	81.3099	down	down	correct
XHS.US	SPDR Series Trust	20251120	103.68	104.44	102.2	102.23	3500	102.1186	down	down	correct
XITK.US	SPDR Series Trust	20251120	174.48	174.48	166.883	166.883	600	166.883	down	down	correct
XLB.US	Materials Select Sector SPDR Fund	20251120	86.33	86.71	84.425	84.46	22669140	42.0133	down	down	correct
XLC.US	Communication Services Select Sector SPDR Fund	20251120	112.8	113.035	109.865	109.97	7385400	109.6151	down	down	correct
XLE.US	The Select Sector SPDR Trust	20251120	90.34	91.565	88.79	88.86	41630040	44.0545	down	down	correct
XLF.US	Financial Select Sector SPDR Fund	20251120	52.03	52.39	51.08	51.11	70096400	50.932	down	down	correct
XLG.US	Invesco S&P 500 Top 50 ETF	20251120	58.93	59.27	56.93	56.99	15905900	56.8968	down	down	correct
XLI.US	Industrial Select Sector SPDR Fund	20251120	152.35	152.72	147.72	147.83	27790850	147.3254	down	down	correct
XLK.US	Technology Select Sector SPDR Fund	20251120	287.44	288.5145	271.52	272.15	56551782	135.8689	down	down	correct
XLP.US	Consumer Staples Select Sector SPDR Fund	20251120	76.75	77.38	76.7	77.06	21590200	76.4467	up	up	correct
XLRE.US	The Real Estate Select Sector SPDR Fund	20251120	40.83	40.98	40.355	40.37	7477000	39.9335	down	down	correct
XLSR.US	SPDR SSGA U.S. Sector Rotation ETF	20251120	61.63	61.697	59.63	59.63	54100	59.5524	down	down	correct
XLU.US	The Select Sector SPDR Trust	20251120	89.17	89.72	87.96	88.02	25543200	43.6827	down	down	correct
XLV.US	Health Care Select Sector SPDR Fund	20251120	152.49	153.34	151.12	151.42	25278520	150.7779	down	down	correct
XLY.US	The Select Sector SPDR Trust	20251120	227.03	229.5	220.93	221.16	24924400	110.3613	down	down	correct
XME.US	SPDR Series Trust	20251120	92.73	93.29	87.39	87.44	3250406	87.3327	down	up	incorrect
XMHQ.US	Invesco S&P MidCap Quality ETF	20251120	100.35	100.59	97.49	97.49	297300	97.3103	down	up	incorrect
XMLV.US	Invesco S&P MidCap Low Volatility ETF	20251120	62.34	62.6	61.985	62.0716	25441	61.6506	down	up	incorrect
XMMO.US	Invesco S&P MidCap Momentum ETF	20251120	134.98	135.37	129.63	129.8	210400	129.5852	down	up	incorrect
XMVM.US	Invesco S&P MidCap Value with Momentum ETF	20251120	60.18	60.67	59.27	59.27	9400	59.0136	down	down	correct
XNTK.US	SPDR NYSE Technology ETF	20251120	273.65	275.6087	256.78	257.38	118299	257.239	down	down	correct
XOP.US	SPDR S&P Oil & Gas Exploration & Production ETF	20251120	132.4	135.205	128.485	128.56	3520748	127.6283	down	down	correct
XOUT.US	GraniteShares XOUT U.S. Large Cap ETF	20251120	66.8045	66.8045	64.179	64.179	1467	64.179	down	down	correct
XPH.US	SPDR Series Trust	20251120	52.55	52.829	51.09	51.16	65454	51.0572	down	down	correct
XPND.US	First Trust Exchange	20251120	36.25	36.25	34.53	34.54	2500	34.5281	down	down	correct
XPP.US	ProShares Ultra FTSE China 50	20251120	27.52	27.56	26.43	26.4513	8357	26.2771	down	down	correct
XRLV.US	Invesco S&P 500 ex	20251120	54.17	54.2101	54.052	54.052	30139	53.6721	down	down	correct
XRMI.US	Global X S&P 500® Risk Managed Income ETF	20251120	17.91	17.91	17.684	17.684	5000	16.9793	down	down	correct
XRT.US	SPDR S&P Retail ETF	20251120	78.66	79.4	77.24	77.28	6483995	77.1272	down	down	correct
XSD.US	SPDR Series Trust	20251120	308.67	309.99	286.8601	287.85	91127	287.6688	down	down	correct
XSLV.US	Invesco S&P SmallCap Low Volatility ETF	20251120	45.39	45.5316	45.06	45.1093	14454	44.8128	down	down	correct
XSMO.US	Invesco S&P SmallCap Momentum ETF	20251120	71.01	71.27	68.59	68.61	233200	68.5088	down	down	correct
XSOE.US	WisdomTree Emerging Markets ex	20251120	38.45	38.505	37.51	37.51	114476	37.2872	down	down	correct
XSVM.US	Invesco S&P SmallCap Value with Momentum ETF	20251120	54.34	54.52	53.15	53.15	27900	52.9222	down	down	correct
XSW.US	SPDR S&P Software & Services ETF	20251120	182.89	183.5	175.37	175.4	9700	175.4	down	down	correct
XTL.US	SPDR Series Trust	20251120	143.16	143.16	132.56	132.63	25100	132.5396	down	down	correct
XTN.US	SPDR S&P Transportation ETF	20251120	81.79	82.05	79.18	79.2	6600	79.0171	down	down	correct
XVOL.US	Acruence Active Hedge U.S. Equity ETF	20251120	23.1	23.1	22.67	22.67	400	22.2392	down	down	correct
XYLD.US	Global X Funds	20251120	40.17	40.2	39.63	39.67	1649700	38.2972	down	up	incorrect
XYLG.US	Global X S&P 500® Covered Call & Growth ETF	20251120	29.25	29.34	28.68	28.68	31100	26.0987	down	up	incorrect
YANG.US	Direxion Shares ETF Trust	20251120	24.16	25.56	23.9	25.51	2482764	25.215	up	down	incorrect
YCL.US	ProShares Ultra Yen	20251120	19	19.1	18.95	18.96	74700	18.96	down	up	incorrect
YCS.US	ProShares UltraShort Yen	20251120	51.13	51.29	50.91	51.02	71900	51.02	down	up	incorrect
YINN.US	Direxion Daily FTSE China Bull 3X Shares	20251120	45.49	46.0399	42.97	43.04	3550622	42.9355	down	down	correct
YLD.US	Principal Exchange	20251120	18.98	19.01	18.92	18.94	154373	18.4646	down	down	correct
YOLO.US	AdvisorShares Trust	20251120	2.71	2.79	2.53	2.608	37000	2.608	down	down	correct
YXI.US	ProShares Short FTSE China 50	20251120	20.2816	20.5475	20.2816	20.5475	5491	20.3965	up	up	correct
YYY.US	Amplify ETF Trust	20251120	11.53	11.5499	11.3245	11.35	357069	10.8927	down	down	correct
ZHDG.US	ZEGA Buy and Hedge ETF	20251120	22.81	22.81	22.462	22.462	5900	21.8991	down	down	correct
ZIG.US	ETF Series Solutions	20251120	35.36	35.58	34.662	34.662	1200	34.0202	down	down	correct
ZROZ.US	PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange	20251120	66.98	67.6	66.98	67.24	255781	66.3414	up	down	incorrect
ZSL.US	ProShares Trust II	20251120	11.91	12.305	11.68	12.15	564859	121.5	up	down	incorrect
ZZZ.US	TEST TICKER FOR UTP	20251120	29.4096	29.43	28.4001	28.4043	1458	28.3834	down	up	incorrect