CollectAI

close-nyse_etfs

2025/11/21

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAA.US	Listed Funds Trust	20251121	25.02	25.042	25	25.01	17000	24.6223	down	down	correct
AAAU.US	Goldman Sachs Physical Gold ETF	20251121	40.14	40.47	40.03	40.16	2882600	40.16	up	up	correct
ABEQ.US	Absolute Core Strategy ETF	20251121	35.33	35.714	35.33	35.585	3800	35.3641	up	down	incorrect
ACES.US	ALPS Clean Energy ETF	20251121	30.71	31.265	30.17	31.01	14423	30.9226	up	down	incorrect
ACSG.US	Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF	20251121	38.985	38.985	38.985	38.985	100	38.985
ACVF.US	ETF Opportunities Trust	20251121	47.35	47.733	47.27	47.733	1100	47.666	up	down	incorrect
ADIV.US	SmartETFs Asia Pacific Dividend Builder ETF	20251121	18.071	18.22	17.73	18.125	12100	17.9754	up	up	correct
AFK.US	VanEck Vectors Africa Index ETF	20251121	23.42	23.5993	23.0001	23.58	34650	23.3379	up	up	correct
AFLG.US	First Trust Active Factor Large Cap ETF	20251121	37.741	38.38	37.65	38.11	32500	37.9378	up	up	correct
AFMC.US	First Trust Active Factor Mid Cap ETF	20251121	32.76	33.36	32.76	33.186	4400	33.0394	up	up	correct
AFSM.US	First Trust Active Factor Small Cap ETF	20251121	31.03	31.77	31.03	31.624	21000	31.5661	up	up	correct
AGG.US	iShares Core U.S. Aggregate Bond ETF	20251121	100.45	100.5	100.2801	100.44	9334905	99.1477	down	down	correct
AGGY.US	WisdomTree Trust	20251121	44.31	44.31	44.22	44.2898	43692	43.6451	down	down	correct
AGOX.US	Adaptive Growth Opportunities ETF	20251121	29.39	29.39	28.68	29.26	183700	28.3396	down	down	correct
AGQ.US	ProShares Trust II	20251121	81.78	85.9	81.21	83.52	1603300	83.52	up	up	correct
AGZ.US	iShares Agency Bond ETF	20251121	110.67	110.74	110.35	110.35	26169	109.0398	down	down	correct
AHYB.US	American Century ETF Trust	20251121	46.495	46.525	46.495	46.525	500	45.5874	up	up	correct
AIEQ.US	AI Powered Equity ETF	20251121	43.16	43.71	42.906	43.5217	4167	43.3372	up	up	correct
ALTL.US	Pacer Funds Trust	20251121	40.46	41.34	39.931	41.13	11767	40.7986	up	up	correct
AMAX.US	Starboard Investment Trust	20251121	7.81	7.93	7.81	7.901	7500	7.617	up	up	correct
AMLP.US	ALPS ETF Trust	20251121	46.73	47.14	46.54	47	1426363	46.073	up	up	correct
AMOM.US	QRAFT AI	20251121	45.54	45.55	45.428	45.428	1100	45.428	down	down	correct
AMUB.US	UBS ETRACS Alerian MLP Index ETN Series B	20251121	19.1724	19.1724	19.1724	19.1724	24	18.5842
AMZA.US	InfraCap MLP ETF	20251121	39.47	39.99	39.1778	39.99	33381	39.0732	up	up	correct
ANEW.US	ProShares Trust	20251121	49.492	49.492	49.492	49.492	100	49.3946
AOA.US	iShares Trust	20251121	86.88	87.737	86.3573	87.11	95795	86.2863	up	down	incorrect
AOK.US	iShares Core Conservative Allocation ETF	20251121	40.06	40.155	39.95	40.09	155290	39.5389	up	down	incorrect
AOM.US	iShares Core Moderate Allocation ETF	20251121	47.31	47.47	47.13	47.39	158384	46.8664	up	up	correct
AOR.US	iShares Trust	20251121	63.76	64.1653	63.5	63.97	375701	63.3187	up	up	correct
ARB.US	AltShares Trust	20251121	28.97	29.03	28.96	29.003	7500	28.8777	up	up	correct
ARGT.US	Global X Funds	20251121	86.19	86.85	84.0447	85.58	373064	84.9306	down	down	correct
ARKF.US	ARK ETF Trust	20251121	45.415	46.3	44.45	45.78	321400	45.74	up	down	incorrect
ARKK.US	ARK ETF Trust	20251121	72.09	74.34	70.44	73.35	22930891	73.35	up	down	incorrect
ARKW.US	ARK Next Generation Internet ETF	20251121	141.185	143.53	137.001	141.34	204954	139.1881	up	down	incorrect
ASEA.US	Global X Funds	20251121	17.87	18.03	17.8226	17.92	18225	17.566	up	down	incorrect
ASHR.US	DBX ETF Trust	20251121	31.61	31.885	31.515	31.79	13587540	31.0591	up	up	correct
ASHS.US	Xtrackers Harvest CSI 500 China	20251121	34.65	34.89	34.59	34.87	20400	34.87	up	up	correct
ATFV.US	Alger 35 ETF	20251121	33.02	33.578	32.5	33.083	23600	33.0129	up	up	correct
AUSF.US	Global X Funds	20251121	44.57	45.36	44.57	45.21	31067	44.8071	up	up	correct
AVDE.US	American Century ETF Trust	20251121	77.73	78.39	77.42	78.23	878200	77.336	up	up	correct
AVDV.US	American Century ETF Trust	20251121	87.78	88.57	87.44	88.39	637200	87.0506	up	up	correct
AVEM.US	American Century ETF Trust	20251121	74.3	75.15	73.79	74.82	1284400	73.6809	up	up	correct
AVES.US	Avantis® Emerging Markets Value ETF	20251121	56.35	56.88	56.1	56.71	45700	55.6368	up	up	correct
AVIG.US	Avantis Core Fixed Income ETF	20251121	42.07	42.1	42.015	42.1	191700	41.4925	up	up	correct
AVIV.US	Avantis International Large Cap	20251121	67.29	67.7614	67.02	67.66	46376	66.6899	up	up	correct
AVLV.US	American Century ETF Trust	20251121	70.91	72.47	70.91	72	678400	71.7332	up	up	correct
AVMU.US	Avantis Core Municipal Fixed Income ETF	20251121	45.961	46.01	45.95	45.97	3900	45.4294	up	up	correct
AVRE.US	AVRE	20251121	43.43	43.944	43.408	43.82	90200	43.2721	up	up	correct
AVSF.US	American Century ETF Trust	20251121	47.19	47.2	47.16	47.192	26100	46.5123	up	up	correct
AVUS.US	American Century ETF Trust	20251121	106.18	108.12	105.85	107.31	379200	106.9988	up	up	correct
AVUV.US	American Century ETF Trust	20251121	94.27	97.42	94.27	96.83	869100	96.4788	up	up	correct
AWAY.US	ETFMG Travel Tech ETF	20251121	19.51	19.88	19.42	19.805	4200	19.805	up	up	correct
BAB.US	Invesco Exchange	20251121	27.41	27.43	27.278	27.33	64673	26.9721	down	up	incorrect
BAR.US	GraniteShares Gold Trust	20251121	40.06	40.405	39.96	40.08	1088100	40.08	up	down	incorrect
BATT.US	Amplify ETF Trust	20251121	12.5	12.6	12.25	12.55	43819	12.3228	up	up	correct
BBC.US	Virtus LifeSci Biotech Clinical Trials ETF	20251121	33.55	34.96	33.2	34.51	28298	33.9373	up	up	correct
BBMC.US	JPMorgan BetaBuilders U.S. Mid Cap Equity ETF	20251121	100.7	102.515	100.28	102.1564	2017	101.6991	up	up	correct
BBP.US	ETFis Series Trust I	20251121	74.01	77.165	73.97	76.765	10500	76.765	up	up	correct
BBSC.US	JPMorgan BetaBuilders U.S. Small Cap Equity ETF	20251121	69.69	71.6399	69.69	71.4035	6339	71.115	up	up	correct
BCD.US	Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K	20251121	35.01	35.26	34.92	35.16	107485	30.0266	up	down	incorrect
BCI.US	Aberdeen Standard Bloomberg All Commodity Strategy K	20251121	22.1	22.25	22	22.16	778600	19.0427	up	down	incorrect
BCIM.US	abrdn ETFs	20251121	21.97	22.159	21.96	22.08	1930	21.2779	up	down	incorrect
BDCX.US	ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN	20251121	23.34	23.34	23.2908	23.3035	539	22.5801	down	up	incorrect
BDCZ.US	UBS ETRACS Wells Fargo Business Development Company Index ETN	20251121	16.0501	16.3011	16.0501	16.3011	297	15.9872	up	up	correct
BDRY.US	ETF Managers Group Commodity Trust I	20251121	8.91	8.98	8.82	8.95	34600	8.95	up	up	correct
BEDZ.US	AdvisorShares Hotel ETF	20251121	32.089	32.089	32.089	32.089	100	31.378
BERZ.US	MicroSectors™ Solactive FANG & Innovation	20251121	3.77	4.06	3.6	3.78	127520	75.6	up	up	correct
BETZ.US	Roundhill Sports Betting & iGaming ETF	20251121	20.03	20.36	19.941	20.26	8400	19.3785	up	up	correct
BFOR.US	Barron's 400 ETF	20251121	77.57	79.28	77.52	78.8745	8026	78.4078	up	up	correct
BIBL.US	Northern Lights Fund Trust IV	20251121	43.41	44.045	43.21	43.81	38562	43.7168	up	up	correct
BIGY.US	ETF Series Solutions	20251121	51.56	52.149	51.41	51.751	12800	49.7068	up	up	correct
BIL.US	SPDR Bloomberg Barclays 1	20251121	91.66	91.66	91.66	91.66	9431800	90.5017
BILS.US	SPDR Series Trust	20251121	99.42	99.42	99.41	99.41	353200	98.1989	down	down	correct
BITO.US	ProShares Bitcoin Strategy ETF	20251121	13.1	13.405	12.89	13.24	37249100	11.7681	up	up	correct
BITQ.US	Exchange Traded Concepts Trust	20251121	19.65	19.987	18.7	19.6	304100	19.6	down	down	correct
BIV.US	Vanguard Intermediate	20251121	78.4	78.43	78.2504	78.39	2134544	77.33	down	down	correct
BIZD.US	VanEck Vectors BDC Income ETF	20251121	13.81	14.1354	13.8	14.04	2412957	13.6513	up	up	correct
BKAG.US	BNY Mellon Core Bond ETF	20251121	42.69	42.69	42.58	42.65	277000	42.0792	down	down	correct
BKEM.US	BNY Mellon ETF Trust	20251121	71.44	72.385	71.38	72.147	1200	71.9572	up	up	correct
BKF.US	iShares MSCI BRIC ETF	20251121	43.68	44	43.68	43.9496	2319	43.4663	up	up	correct
BKHY.US	BNY Mellon High Yield Beta ETF	20251121	48.03	48.175	48.01	48.135	20500	47.0069	up	up	correct
BKIE.US	BNY Mellon International Equity ETF	20251121	87.88	88.62	87.52	88.43	25700	87.4509	up	down	incorrect
BKLC.US	BNY Mellon US Large Cap Core Equity ETF	20251121	125.59	127.2774	124.67	126.31	87144	125.937	up	down	incorrect
BKLN.US	Invesco Exchange	20251121	20.94	20.94	20.91	20.93	18104141	20.5023	down	up	incorrect
BKMC.US	BNY Mellon US Mid Cap Core Equity ETF	20251121	103.38	105.8749	103.38	105.3423	7348	104.9034	up	down	incorrect
BKSE.US	BNY Mellon ETF Trust	20251121	105.84	107.936	105.84	107.936	1000	107.5199	up	up	correct
BKUI.US	BNY Mellon ETF Trust	20251121	49.88	49.89	49.88	49.88	12200	49.1885
BLES.US	Northern Lights Fund Trust IV	20251121	41.41	42.01	41.41	41.9195	8313	41.7071	up	up	correct
BLOK.US	Amplify Transformational Data Sharing ETF	20251121	55.13	56.24	53.69	55.54	704722	55.1536	up	up	correct
BLV.US	Vanguard Long	20251121	70.71	70.72	70.425	70.65	1401180	69.5791	down	down	correct
BMED.US	BlackRock Future Health ETF	20251121	29.6	30.09	29.6	29.964	6300	29.964	up	up	correct
BNDC.US	FlexShares Core Select Bond Fund	20251121	22.51	22.53	22.4902	22.5248	11473	22.202	up	up	correct
BNDD.US	BNDD	20251121	98.75	98.75	98.61	98.61	700	97.4323	down	down	correct
BNKD.US	MicroSectors U.S. Big Banks Index	20251121	14.35	14.35	14.296	14.296	700	71.48	down	down	correct
BNKU.US	MicroSectors U.S. Big Banks Index 3X Leveraged ETNs	20251121	25.15	25.3	24.03	25.09	12100	25.09	down	down	correct
BNO.US	United States Brent Oil Fund LP	20251121	28.5	28.61	28.26	28.52	859200	28.52	up	up	correct
BOAT.US	SonicShares Global Shipping ETF	20251121	32	32.21	31.726	32.144	4400	31.3054	up	up	correct
BOIL.US	ProShares Ultra Bloomberg Natural Gas	20251121	34.67	36.2	34.45	35.32	8276000	35.32	up	up	correct
BOND.US	PIMCO Active Bond Exchange	20251121	93.74	93.74	93.51	93.66	444328	92.0851	down	down	correct
BOUT.US	Innovator ETFs Trust	20251121	35.14	35.7999	35.14	35.7307	877	35.6098	up	up	correct
BRF.US	VanEck Vectors ETF Trust	20251121	16.34	16.5297	16.321	16.5297	2479	15.6352	up	up	correct
BRZU.US	Direxion Daily MSCI Brazil Bull 2X Shares	20251121	77	78.08	75.53	77.7281	24717	76.6144	up	up	correct
BSV.US	Vanguard Short	20251121	79.04	79.05	78.97	79.04	3835992	78.0213
BTAL.US	AGFiQ U.S. Market Neutral Anti	20251121	15.81	16.14	15.7	15.74	1988024	15.3535	down	down	correct
BUL.US	Pacer US Cash Cows Growth ETF	20251121	50.96	51.83	50.84	51.57	2900	51.4861	up	up	correct
BULZ.US	MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs	20251121	210.24	219.714	194.325	210.75	6415000	21.075	up	up	correct
BUZZ.US	VanEck Vectors ETF Trust	20251121	30.36	30.83	29.28	30.47	214700	30.47	up	up	correct
BWX.US	SPDR Bloomberg Barclays International Treasury Bond ETF	20251121	22.37	22.46	22.355	22.37	302710	22.2019
BWZ.US	SPDR Bloomberg Barclays Short Term International Treasury Bond ETF	20251121	27.02	27.045	26.97	27	337147	26.8218	down	down	correct
BYLD.US	iShares Yield Optimized Bond ETF	20251121	22.85	22.88	22.8	22.88	25377	22.481	up	up	correct
BZQ.US	ProShares Trust	20251121	16.85	17.1399	16.66	16.7001	34643	16.39	down	down	correct
CANE.US	Teucrium Sugar	20251121	9.47	9.53	9.43	9.5	37900	9.5	up	up	correct
CAPE.US	Barclays ETN+ Shiller Capet ETN	20251121	31.44	31.9802	31.44	31.8579	10705	31.7124	up	up	correct
CBON.US	VanEck Vectors ChinaAMC China Bond ETF	20251121	22.44	22.45	22.44	22.45	327	22.3331	up	up	correct
CBSE.US	Listed Funds Trust	20251121	36.94	38.05	36.94	37.8	17200	37.671	up	up	correct
CCOR.US	Core Alternative ETF	20251121	26.19	26.4	26.14	26.3564	65778	26.2964	up	up	correct
CEF.US	Sprott Physical Gold and Silver Trust	20251121	38.59	39.04	38.34	38.53	745900	38.53	down	down	correct
CEFD.US	ETRACS Monthly Pay 1.5X Leveraged Closed	20251121	18.5	18.56	18.32	18.553	3600	17.8903	up	up	correct
CEW.US	WisdomTree Emerging Currency Strategy Fund	20251121	18.901	18.98	18.89	18.961	16528	18.5042	up	down	incorrect
CGW.US	Invesco Exchange	20251121	61.74	63.14	61.74	62.98	33500	61.9974	up	down	incorrect
CHAU.US	Direxion Daily CSI 300 China A Share Bull 2X Shares	20251121	18.8	19.12	18.6881	19.02	444685	18.8797	up	down	incorrect
CHGX.US	ETF Series Solutions	20251121	26.1295	26.53	26.04	26.3559	11548	25.787	up	down	incorrect
CHIQ.US	Global X MSCI China Consumer Disc ETF	20251121	21.23	21.62	21.16	21.55	41500	21.3609	up	up	correct
CLSM.US	Cabana Target Leading Sector Moderate ETF	20251121	22.5602	22.88	22.54	22.6863	127076	22.4859	up	up	correct
CMBS.US	iShares Trust	20251121	48.92	49.2	48.92	49.07	43454	48.492	up	up	correct
CMDY.US	iShares Bloomberg Roll Select Broad Commodity ETF	20251121	53.56	53.9399	53.44	53.7343	17338	47.5423	up	up	correct
CMF.US	iShares Trust	20251121	57.57	57.585	57.53	57.54	248077	56.9839	down	up	incorrect
CNBS.US	Amplify ETF Trust	20251121	18.66	20.76	18.66	20.69	108900	20.69	up	down	incorrect
CNRG.US	SPDR Kensho Clean Power ETF	20251121	86.76	87.75	83.31	87.06	41800	86.4033	up	down	incorrect
CNXT.US	VanEck Vectors ChinaAMC SME	20251121	39.28	39.85	39.1801	39.69	43429	39.6179	up	up	correct
COM.US	Direxion Shares ETF Trust	20251121	29.23	29.281	29.16	29.247	76781	29.1327	up	up	correct
COMB.US	GraniteShares Bloomberg Commodity Broad Strategy No K	20251121	22.26	22.4834	22.26	22.447	11711	20.6334	up	up	correct
COPX.US	Global X Copper Miners ETF	20251121	57.38	58.735	56.93	58.39	1967190	57.0523	up	up	correct
CORN.US	Teucrium Commodity Trust	20251121	17.55	17.65	17.52	17.6	41300	17.6	up	up	correct
CORP.US	PIMCO Investment Grade Corporate Bond Index Exchange	20251121	98.33	98.36	98.15	98.36	46640	96.8442	up	down	incorrect
CPER.US	United States Copper Index Fund LP	20251121	30.75	31.16	30.74	31.07	323900	31.07	up	up	correct
CQQQ.US	Invesco China Technology ETF	20251121	49.89	50.71	49.48	50.41	3717300	49.3209	up	up	correct
CRAK.US	VanEck Vectors ETF Trust	20251121	39.63	39.83	39.06	39.77	29830	38.9833	up	up	correct
CRBN.US	iShares Trust	20251121	221.73	223.92	221.15	223.3292	7858	220.0726	up	up	correct
CRPT.US	First Trust SkyBridge Crypto Industry and Digital Economy ETF	20251121	14.88	15.38	14.423	14.92	265800	14.8238	up	up	correct
CSD.US	Invesco S&P Spin	20251121	91.6272	93.4856	91.6272	93.4856	382	93.3395	up	up	correct
CTEX.US	ProShares S&P Kensho Cleantech ETF	20251121	31.48	31.843	31.46	31.843	1100	31.2804	up	up	correct
CURE.US	Direxion Shares ETF Trust	20251121	105.69	113.88	105.69	111.81	116652	111.5224	up	up	correct
CUT.US	Invesco MSCI Global Timber ETF	20251121	27.791	28.05	27.791	27.9071	2914	27.2236	up	up	correct
CVY.US	Invesco Zacks Multi	20251121	25.88	26.33	25.86	26.2237	7779	25.9519	up	up	correct
CWB.US	SPDR Bloomberg Barclays Convertible Securities ETF	20251121	86.61	87.06	85.3653	86.73	918754	86.2254	up	up	correct
CWEB.US	Direxion Shares ETF Trust	20251121	41.35	43.11	41.08	42.4	323960	41.2767	up	up	correct
CWI.US	SPDR MSCI ACWI ex	20251121	34.44	34.78	34.28	34.73	300754	34.1133	up	up	correct
CWS.US	AdvisorShares Focused Equity ETF	20251121	66.16	68	66.16	67.5549	19728	67.3515	up	up	correct
CZA.US	Invesco Zacks Mid	20251121	107.36	109.447	107.36	109.0275	1463	107.3628	up	up	correct
DAT.US	ProShares Big Data Refiners ETF	20251121	42.1	42.62	41.19	42.02	11371	42.02	down	down	correct
DBA.US	Invesco DB Multi	20251121	25.81	25.93	25.65	25.88	546838	24.9791	up	up	correct
DBAW.US	Xtrackers MSCI All World ex U.S. Hedged Equity ETF	20251121	40.04	40.31	39.91	40.3015	9595	39.5324	up	up	correct
DBB.US	Invesco DB Multi	20251121	21.22	21.375	21.14	21.31	57190	20.7452	up	down	incorrect
DBC.US	Invesco DB Commodity Index Tracking Fund	20251121	22.51	22.6	22.405	22.53	528717	21.7964	up	down	incorrect
DBE.US	Invesco DB Energy Fund	20251121	18.83	18.85	18.705	18.8125	11805	18.1052	down	up	incorrect
DBEF.US	Xtrackers MSCI EAFE Hedged Equity ETF	20251121	47.28	47.575	47.07	47.44	818273	46.2221	up	down	incorrect
DBEM.US	Xtrackers MSCI Emerging Markets Hedged Equity ETF	20251121	31.06	31.13	30.85	31.1	4100	30.6866	up	up	correct
DBEU.US	Xtrackers MSCI Europe Hedged Equity ETF	20251121	46.44	46.905	46.44	46.73	32279	45.9923	up	up	correct
DBEZ.US	Xtrackers MSCI Eurozone Hedged Equity ETF	20251121	53.21	53.4599	53.08	53.3408	11647	52.6176	up	up	correct
DBJP.US	Xtrackers MSCI Japan Hedged Equity ETF	20251121	90.74	91.42	90.73	91.19	2500	91.1684	up	up	correct
DBMF.US	iM DBi Managed Futures Strategy ETF	20251121	28.41	28.525	28.32	28.47	509600	27.3343	up	up	correct
DBO.US	Invesco DB Oil Fund	20251121	12.65	12.68	12.52	12.65	147301	12.2151
DBP.US	Invesco DB Precious Metals Fund	20251121	93.3685	94.02	93.17	93.239	4265	91.0108	down	down	correct
DDM.US	ProShares Ultra Dow30	20251121	52.23	53.62	51.89	52.97	231312	52.8429	up	up	correct
DEED.US	First Trust TCW Securitized Plus ETF	20251121	21.6	21.6	21.54	21.588	4100	21.3698	down	down	correct
DEEF.US	Xtrackers FTSE Developed ex US Multifactor ETF	20251121	34.3399	34.4	34.3288	34.3288	298	34.0521	down	down	correct
DEEP.US	Roundhill Acquirers Deep Value ETF	20251121	33.948	34.3955	33.948	34.3093	1172	34.0028	up	up	correct
DEM.US	WisdomTree Trust	20251121	45.5	45.83	45	45.74	212177	45.2698	up	up	correct
DES.US	WisdomTree U.S. SmallCap Dividend Fund	20251121	31.88	32.78	31.7815	32.65	121490	32.3884	up	up	correct
DEUS.US	Xtrackers Russell US Multifactor ETF	20251121	56.49	57.39	56.3901	57.1699	3294	56.9105	up	up	correct
DEW.US	WisdomTree Global High Dividend Fund	20251121	59.66	60.3389	59.66	60.1211	4401	59.5909	up	up	correct
DFAC.US	Dimensional U.S. Core Equity 2 ETF	20251121	37.68	38.375	37.56	38.1	6238600	38.0126	up	up	correct
DFAE.US	Dimensional ETF Trust	20251121	31.13	31.52	30.99	31.41	794500	31.209	up	up	correct
DFAI.US	Dimensional International Core Equity Market ETF	20251121	36	36.305	35.865	36.22	1071740	35.9794	up	up	correct
DFAS.US	Dimensional U.S. Small Cap ETF	20251121	65.33	67.34	65.29	66.96	751700	66.7711	up	up	correct
DFAT.US	Dimensional U.S. Targeted Value ETF	20251121	55.43	57.224	55.34	56.89	399700	56.6632	up	up	correct
DFAU.US	Dimensional US Core Equity Market ETF	20251121	44.79	45.51	44.54	45.16	1618898	45.0443	up	up	correct
DFCF.US	Dimensional ETF Trust	20251121	42.73	42.75	42.67	42.74	980000	42.3314	up	up	correct
DFE.US	WisdomTree Europe SmallCap Dividend Fund	20251121	66.57	67.17	66.45	67.0785	4741	66.2449	up	up	correct
DFEN.US	Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace	20251121	57.49	57.62	54.45	56.69	210331	51.4357	down	down	correct
DFIP.US	Dimensional ETF Trust	20251121	42.03	42.05	41.998	42.045	97700	41.7525	up	up	correct
DFIV.US	DFIV	20251121	46.38	46.747	46.22	46.66	1413400	46.31	up	up	correct
DFJ.US	WisdomTree Japan SmallCap Dividend Fund	20251121	92.28	92.88	92.28	92.7265	5222	91.4195	up	up	correct
DFNM.US	Dimensional ETF Trust	20251121	48.26	48.26	48.18	48.19	228300	47.8301	down	down	correct
DFSD.US	Dimensional ETF Trust	20251121	48.13	48.17	48.09	48.17	843700	47.7871	up	up	correct
DFUS.US	Dimensional U.S. Equity ETF	20251121	70.93	72.07	70.54	71.47	1184800	71.3185	up	up	correct
DGP.US	DB Gold Double Long ETN	20251121	143.2447	146.5581	143.2447	144.5	2357	144.5	up	up	correct
DGRO.US	iShares Core Dividend Growth ETF	20251121	67.45	68.4665	67.35	68.07	4084268	67.6379	up	up	correct
DGS.US	WisdomTree Emerging Markets SmallCap Dividend Fund	20251121	55.3	55.77	54.97	55.64	193767	55.0815	up	down	incorrect
DGT.US	SPDR Series Trust	20251121	160.71	162.6954	160.3401	162.0484	8266	159.6856	up	down	incorrect
DGZ.US	DB Gold Short ETN	20251121	5.79	5.79	5.7	5.77	1300	5.77	down	up	incorrect
DHS.US	WisdomTree U.S. High Dividend Fund	20251121	99.78	101.346	99.675	100.8	33012	99.7181	up	down	incorrect
DIA.US	SPDR Dow Jones Industrial Average ETF Trust	20251121	459.54	465.82	457.85	462.57	11821390	460.8256	up	up	correct
DIAL.US	Columbia Diversified Fixed Income Allocation ETF	20251121	18.39	18.39	18.34	18.38	60175	18.0809	down	down	correct
DIG.US	ProShares Ultra Oil & Gas	20251121	35.71	36.29	34.96	36.02	66032	35.791	up	up	correct
DIM.US	WisdomTree International MidCap Dividend Fund	20251121	76.44	77.11	76.3209	76.9392	4023	76.5366	up	up	correct
DIV.US	Global X SuperDividend U.S. ETF	20251121	17.24	17.48	17.23	17.42	386128	17.0296	up	up	correct
DIVO.US	Amplify ETF Trust	20251121	44.25	44.67	44.16	44.46	1014200	43.8965	up	up	correct
DIVS.US	SmartETFs Dividend Builder ETF	20251121	30.825	30.825	30.806	30.806	400	30.3909	down	down	correct
DIVZ.US	Listed Funds Trust	20251121	35.53	35.93	35.496	35.81	67000	35.4831	up	up	correct
DJD.US	Invesco Dow Jones Industrial Average Dividend ETF	20251121	55.99	56.96	55.92	56.5755	22902	56.1949	up	up	correct
DJP.US	iPath Bloomberg Commodity Index Total Return(SM) ETN	20251121	36.38	36.77	36.34	36.6	78000	36.6	up	up	correct
DLN.US	WisdomTree U.S. LargeCap Dividend Fund	20251121	86.01	86.97	85.77	86.48	349393	85.9644	up	up	correct
DLS.US	WisdomTree International SmallCap Dividend Fund	20251121	76.19	77.13	76.19	76.84	63318	76.0563	up	up	correct
DMCY.US	The Advisors Inner Circle Fund III	20251121	29.84	29.849	29.84	29.849	200	29.3632	up	up	correct
DNL.US	WisdomTree Global ex	20251121	39.09	39.59	38.9325	39.5	274681	39.2776	up	up	correct
DOG.US	ProShares Short Dow30	20251121	24.74	24.81	24.39	24.56	6965512	24.2906	down	down	correct
DOL.US	WisdomTree International LargeCap Dividend Fund	20251121	61.71	62.2874	61.62	62.1224	16928	61.7647	up	up	correct
DON.US	WisdomTree U.S. MidCap Dividend Fund	20251121	49.77	50.99	49.77	50.71	176000	50.3262	up	up	correct
DOO.US	WisdomTree International Dividend ex	20251121	62.27	64.78	62.27	64.28	124600	64.1389	up	up	correct
DPST.US	Direxion Shares ETF Trust	20251121	79.99	89.29	79.99	87.11	1134361	86.6282	up	down	incorrect
DRIP.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares	20251121	8.94	9.11	8.62	8.74	3816800	8.7105	down	down	correct
DRN.US	Direxion Shares ETF Trust	20251121	8.49	8.855	8.46	8.74	651665	8.6884	up	up	correct
DRV.US	Direxion Daily MSCI Real Estate Bear 3X Shares	20251121	26.9	26.92	25.7101	26.08	182679	25.9856	down	down	correct
DSCF.US	Discipline Fund ETF	20251121	24.035	24.095	24.03	24.0873	1187	23.7893	up	up	correct
DSI.US	iShares MSCI KLD 400 Social ETF	20251121	123.72	125.7589	122.77	124.42	129885	124.0727	up	up	correct
DSTL.US	Distillate U.S. Fundamental Stability & Value ETF	20251121	56.44	57.7489	56.44	57.4597	187303	57.2746	up	up	correct
DSTX.US	ETF Series Solutions	20251121	30.54	30.54	30.483	30.483	1800	30.0396	down	down	correct
DTD.US	WisdomTree U.S. Total Dividend Fund	20251121	82.77	83.808	82.6	83.42	28029	82.9062	up	up	correct
DTEC.US	ALPS Disruptive Technologies ETF	20251121	46.98	47.4901	46.62	47.4284	4252	47.4108	up	up	correct
DTH.US	WisdomTree International High Dividend Fund	20251121	48.81	49.2321	48.7801	49.16	62984	48.7548	up	up	correct
DUG.US	ProShares UltraShort Oil & Gas	20251121	33.73	34.25	33.1	33.39	36595	33.0687	down	down	correct
DUSL.US	Direxion Shares ETF Trust	20251121	66.12	68.03	65.305	67.4014	12867	60.5536	up	up	correct
DUST.US	Direxion Daily Gold Miners Index Bear 2X Shares	20251121	10.91	11.09	10.43	10.72	2153905	106.1823	down	down	correct
DVYE.US	iShares Inc.	20251121	30.48	30.66	30.27	30.63	172315	30.2173	up	up	correct
DWM.US	WisdomTree International Equity Fund	20251121	65.32	65.721	65.19	65.6506	6151	65.2111	up	up	correct
DWMF.US	WisdomTree International Multifactor Fund	20251121	31.94	32.15	31.9101	32.1082	2883	31.9267	up	up	correct
DWX.US	SPDR S&P International Dividend ETF	20251121	42.79	43.12	42.76	43.0612	25838	42.413	up	up	correct
DXD.US	ProShares Trust	20251121	22.56	22.74	21.95	22.27	4104836	22.0272	down	down	correct
DXJ.US	WisdomTree Japan Hedged Equity Fund	20251121	136.4	137.27	135.64	136.84	914100	136.4736	up	down	incorrect
DYLD.US	Two Roads Shared Trust	20251121	22.642	22.68	22.591	22.64	2200	22.3374	down	up	incorrect
DYNF.US	BlackRock ETF Trust	20251121	58.46	59.11	57.88	58.62	5169000	58.4885	up	down	incorrect
DZZ.US	DB Gold Double Short ETN	20251121	4.57	4.57	4.1	4.1	31200	4.1	down	up	incorrect
EAGG.US	iShares Trust	20251121	48.13	48.13	48.0409	48.12	276619	47.4965	down	down	correct
EAPR.US	Innovator MSCI Emerging Markets Power Buffer ETF	20251121	29.09	29.205	29.09	29.205	1800	29.205	up	up	correct
EASG.US	Xtrackers MSCI EAFE ESG Leaders Equity ETF	20251121	34.2	34.37	34.09	34.37	1361	33.4874	up	up	correct
EATZ.US	AdvisorShares Restaurant ETF	20251121	24.19	25.185	24.19	25.176	3200	25.0549	up	up	correct
EBLU.US	Ecofin Global Water ESG Fund	20251121	51.39	51.91	51.38	51.7482	1882	50.4969	up	up	correct
EBND.US	SPDR Bloomberg Barclays Emerging Markets Local Bond ETF	20251121	21.12	21.16	21.075	21.15	218161	20.7542	up	up	correct
ECLN.US	First Trust EIP Carbon Impact ETF	20251121	33.6309	33.7871	33.6309	33.7871	931	33.5912	up	up	correct
ECNS.US	iShares Trust	20251121	34.06	34.44	33.87	34.26	84000	32.8221	up	up	correct
ECON.US	Columbia Emerging Markets Consumer ETF	20251121	26.34	26.62	26.27	26.53	6800	26.0507	up	up	correct
EDC.US	Direxion Daily MSCI Emerging Markets Bull 3X Shares	20251121	47.63	49.08	46.64	48.44	354584	48.3498	up	up	correct
EDIV.US	SPDR Index Shares Funds	20251121	38	38.32	37.8545	38.22	105801	37.9732	up	up	correct
EDOG.US	ALPS Emerging Sector Dividend Dogs ETF	20251121	23.355	23.49	23.31	23.4011	9165	23.2044	up	up	correct
EDOW.US	First Trust Dow 30 Equal Weight ETF	20251121	39.89	40.43	39.89	40.2046	11627	40.0409	up	up	correct
EDV.US	Vanguard Extended Duration Treasury Index Fund ETF Shares	20251121	68.26	68.29	67.72	68.05	1137511	67.2174	down	down	correct
EDZ.US	Direxion Daily MSCI Emerging Markets Bear 3X Shares	20251121	41.61	42.18	40.13	40.55	81800	40.334	down	down	correct
EELV.US	Invesco S&P Emerging Markets Low Volatility ETF	20251121	26.58	26.82	26.58	26.72	38309	26.6248	up	up	correct
EEM.US	iShares MSCI Emerging Markets ETF	20251121	52.71	53.33	52.38	53.1	40328781	52.3508	up	up	correct
EEMO.US	Invesco S&P Emerging Markets Momentum ETF	20251121	17.3	17.3	17.3	17.3	100	17.1993
EEMS.US	iShares MSCI Emerging Markets Small	20251121	66.26	66.77	65.99	66.6086	29818	64.9773	up	up	correct
EEMX.US	SPDR MSCI Emerging Markets Fossil Fuel Free ETF	20251121	41.42	41.53	41.1	41.4864	1811	40.6546	up	up	correct
EES.US	WisdomTree U.S. SmallCap Earnings Fund	20251121	52.85	54.56	52.85	54.2452	31105	54.0581	up	up	correct
EET.US	ProShares Ultra MSCI Emerging Markets	20251121	73.5804	75.36	73.15	74.73	2969	74.2402	up	up	correct
EEV.US	ProShares Trust	20251121	21.1	21.24	20.67	20.6776	4468	20.3841	down	down	correct
EFA.US	iShares MSCI EAFE ETF	20251121	92.1	92.895	91.76	92.65	27211439	91.001	up	up	correct
EFAX.US	SPDR MSCI EAFE Fossil Fuel Free ETF	20251121	48.4	48.73	48.22	48.6292	10988	47.7286	up	up	correct
EFIV.US	SPDR S&P 500 ESG ETF	20251121	63.42	64.41	63.302	63.89	12300	63.7176	up	up	correct
EFO.US	ProShares Ultra MSCI EAFE	20251121	56.95	58.21	56.95	58.1305	2380	57.7996	up	up	correct
EFU.US	ProShares UltraShort MSCI EAFE	20251121	10.16	10.231	10.1206	10.1206	1060	9.9924	down	down	correct
EFZ.US	ProShares Short MSCI EAFE	20251121	13.56	13.64	13.43	13.4897	8757	13.3325	down	down	correct
EIDO.US	iShares MSCI Indonesia ETF	20251121	18.41	18.44	18.33	18.37	697198	18.1937	down	down	correct
EINC.US	VanEck Vectors Energy Income ETF	20251121	95.48	95.72	95.48	95.72	1100	94.2505	up	up	correct
EIRL.US	iShares Trust	20251121	67.92	68.94	67.92	68.94	5348	68.2518	up	up	correct
EIS.US	iShares MSCI Israel ETF	20251121	99.5	101.25	99.12	100.5	104909	99.5011	up	down	incorrect
EJAN.US	Innovator MSCI Emerging Markets Power Buffer ETF January	20251121	33.43	33.43	33.38	33.408	1800	33.408	down	up	incorrect
EJUL.US	Innovator MSCI Emerging Markets Power Buffer ETF	20251121	28.74	28.95	28.69	28.889	7900	28.889	up	down	incorrect
ELD.US	WisdomTree Emerging Markets Local Debt Fund	20251121	28.51	28.685	28.51	28.58	10541	28.0204	up	down	incorrect
EMBD.US	Global X Emerging Markets Bond ETF	20251121	23.93	24	23.921	23.936	16900	23.4909	up	up	correct
EMHC.US	SPDR Bloomberg Barclays Emerging Markets USD Bond ETF	20251121	25.55	25.58	25.5	25.555	30900	24.9822	up	up	correct
EMLC.US	VanEck Vectors ETF Trust	20251121	25.46	25.47	25.39	25.45	2031772	24.9591	down	down	correct
EMLP.US	First Trust North American Energy Infrastructure Fund	20251121	38.29	38.56	38.1294	38.44	217541	38.1475	up	up	correct
EMMF.US	WisdomTree Emerging Markets Multifactor Fund	20251121	30.6125	30.9	30.4933	30.7877	15917	30.5408	up	up	correct
EMNT.US	EMNT	20251121	98.75	98.78	98.74	98.755	10800	97.5324	up	up	correct
EMQQ.US	EMQQ The Emerging Markets Internet & Ecommerce ETF	20251121	41.05	41.64	40.82	41.447	68900	40.2082	up	up	correct
EMSG.US	DBX ETF Trust	20251121	33.96	34.1894	33.7557	34.1894	916	33.7715	up	up	correct
EMTY.US	ProShares Trust	20251121	12.88	12.88	12.33	12.4436	50235	12.3174	down	down	correct
ENFR.US	Alerian Energy Infrastructure ETF	20251121	30.91	30.99	30.65	30.89	26901	30.5445	down	down	correct
EOCT.US	Innovator ETFs Trust	20251121	30.72	30.831	30.55	30.792	30700	30.792	up	up	correct
EPHE.US	iShares MSCI Philippines ETF	20251121	24.89	25.09	24.825	25.06	432196	24.8601	up	up	correct
EPI.US	WisdomTree India Earnings Fund	20251121	45.82	46.02	45.66	45.91	992764	45.91	up	up	correct
EPOL.US	iShares Trust	20251121	32.68	33.09	32.52	33.04	279200	31.9641	up	up	correct
EPP.US	iShares MSCI Pacific ex Japan ETF	20251121	49.13	49.635	48.98	49.505	436924	48.4913	up	up	correct
EPS.US	WisdomTree U.S. Earnings 500 Fund	20251121	68.29	69.25	68.0548	68.78	47014	68.5457	up	down	incorrect
EPU.US	iShares MSCI Peru ETF	20251121	59.31	60.15	59.08	59.64	22730	59.3954	up	down	incorrect
EPV.US	ProShares UltraShort FTSE Europe	20251121	25.3655	25.65	25.01	25.07	14292	24.7186	down	up	incorrect
EQAL.US	Invesco Russell 1000 Equal Weight ETF	20251121	50.13	51.0417	50.13	50.91	18042	50.673	up	down	incorrect
EQL.US	ALPS Equal Sector Weight ETF	20251121	44.96	45.555	44.92	45.38	26558	45.1495	up	up	correct
EQWL.US	Invesco Exchange	20251121	113.33	114.9513	113.161	114.3	92452	113.8014	up	up	correct
ERTH.US	Invesco Exchange	20251121	45.13	45.9	45.02	45.66	20700	45.4569	up	down	incorrect
ERX.US	Direxion Shares ETF Trust	20251121	55.26	56.21	54.07	55.7	239900	55.4316	up	down	incorrect
ERY.US	Direxion Daily Energy Bear 2X Shares	20251121	20.6	20.9	20.12	20.295	491967	20.2163	down	down	correct
ESBA.US	Empire State Realty OP L.P	20251121	6.35	7.43	6.35	6.77	33800	6.7355	up	up	correct
ESGA.US	American Century Sustainable Equity ETF	20251121	75.5137	76.28	75.5137	76.169	1242	76.0345	up	up	correct
ESGB.US	IndexIQ Active ETF Trust	20251121	21.33	21.34	21.29	21.34	5122	20.9676	up	up	correct
ESGN.US	Columbia ETF Trust I	20251121	37.89	38.16	37.71	37.9277	45809	37.9277	up	up	correct
ESGS.US	Columbia ETF Trust I	20251121	45.54	46.17	45.35	45.9491	17409	45.6939	up	up	correct
ESGY.US	American Century Sustainable Growth ETF	20251121	63.3	63.7166	63.2999	63.7166	1336	63.6977	up	up	correct
ETHO.US	Etho Climate Leadership U.S. ETF	20251121	61.53	62.9776	61.53	62.7307	2786	62.2061	up	up	correct
EUDG.US	WisdomTree Trust	20251121	35.12	35.465	35.07	35.3722	102752	35.1876	up	up	correct
EUM.US	ProShares Short MSCI Emerging Markets	20251121	21.3	21.33	21.0405	21.1222	11011	20.9191	down	down	correct
EUO.US	ProShares Trust II	20251121	29.37	29.46	29.35	29.38	12900	29.38	up	up	correct
EURL.US	Direxion Daily FTSE Europe Bull 3X Shares	20251121	34	35	33.66	35	25600	34.8736	up	up	correct
EUSA.US	iShares MSCI USA Equal Weighted ETF	20251121	99.04	100.8426	98.87	100.29	67484	99.754	up	up	correct
EUSB.US	iShares Trust	20251121	44.06	44.07	44	44.07	29100	43.5088	up	up	correct
EUSC.US	WisdomTree Trust	20251121	48.47	48.78	48.39	48.64	30982	48.64	up	up	correct
EVNT.US	EVNT	20251121	11.865	11.96	11.865	11.96	6100	11.4113	up	down	incorrect
EVX.US	VanEck Vectors ETF Trust	20251121	37.16	37.8	37.072	37.6509	13925	37.5815	up	down	incorrect
EWA.US	iShares MSCI Australia ETF	20251121	25.13	25.4018	25.06	25.33	7086695	24.9043	up	down	incorrect
EWC.US	iShares MSCI Canada ETF	20251121	50.05	50.54	49.74	50.43	2057100	49.9848	up	up	correct
EWD.US	iShares MSCI Sweden ETF	20251121	45.8	46.23	45.63	46.06	74651	45.4963	up	up	correct
EWG.US	iShares MSCI Germany ETF	20251121	39.32	39.52	39.05	39.4	1597300	39.4	up	down	incorrect
EWH.US	iShares Inc.	20251121	21.55	21.813	21.5094	21.7	3296723	21.025	up	up	correct
EWI.US	iShares MSCI Italy ETF	20251121	51.2	51.59	50.945	51.47	645407	50.8052	up	up	correct
EWJ.US	iShares MSCI Japan ETF	20251121	80.81	81.435	80.3	81.19	8907886	78.2614	up	up	correct
EWK.US	iShares MSCI Belgium ETF	20251121	23.71	23.96	23.7	23.74	26526	23.5826	up	up	correct
EWL.US	iShares MSCI Switzerland ETF	20251121	56.27	56.79	56.22	56.69	719600	56.69	up	up	correct
EWM.US	iShares MSCI Malaysia ETF	20251121	26.14	26.37	26.14	26.29	415500	25.8776	up	up	correct
EWN.US	iShares MSCI Netherlands ETF	20251121	55.58	56.13	55.2172	55.92	21659	53.8634	up	up	correct
EWO.US	iShares MSCI Austria ETF	20251121	31.04	31.17	30.61	31.12	25100	31.12	up	up	correct
EWP.US	iShares MSCI Spain ETF	20251121	49.52	49.86	49.34	49.73	549238	49.0486	up	up	correct
EWQ.US	iShares MSCI France ETF	20251121	43.4	43.76	43.23	43.69	607279	43.4695	up	up	correct
EWS.US	iShares MSCI Singapore ETF	20251121	27.52	27.725	27.34	27.62	961921	26.9546	up	up	correct
EWT.US	iShares MSCI Taiwan ETF	20251121	61.12	62.145	60.67	61.8	12094130	59.0855	up	up	correct
EWU.US	iShares MSCI United Kingdom ETF	20251121	41.73	42.13	41.67	42.06	2708293	41.263	up	up	correct
EWV.US	ProShares UltraShort MSCI Japan	20251121	27.57	27.79	26.95	27.067	81301	26.7808	down	down	correct
EWW.US	iShares MSCI Mexico ETF	20251121	65.78	66.57	65.59	66.04	1437400	64.7965	up	up	correct
EWX.US	SPDR S&P Emerging Markets Small Cap ETF	20251121	64.25	64.88	64.18	64.81	29800	63.5567	up	up	correct
EWY.US	iShares MSCI South Korea ETF	20251121	88.04	89.745	86.9	89.22	12129530	87.2601	up	up	correct
EWZ.US	iShares MSCI Brazil ETF	20251121	31.94	32.145	31.555	32.03	31066090	30.9457	up	down	incorrect
EXI.US	iShares Global Industrials ETF	20251121	166.22	167.99	165.9746	167.24	28651	166.3195	up	down	incorrect
EZA.US	iShares MSCI South Africa ETF	20251121	64.31	65.16	63.8301	64.86	208213	61.4954	up	up	correct
EZJ.US	ProShares Ultra MSCI Japan	20251121	48.5	49.4	48.5	49.2506	2320	48.9779	up	up	correct
EZM.US	WisdomTree U.S. MidCap Earnings Fund	20251121	63.32	64.9439	63.32	64.64	23547	64.3892	up	up	correct
FAN.US	First Trust Global Wind Energy ETF	20251121	19.22	19.25	19.0565	19.2145	79408	19.1629	down	down	correct
FAS.US	Direxion Shares ETF Trust	20251121	151.19	155.56	148.49	153.23	634432	141.7903	up	up	correct
FAZ.US	Direxion Shares ETF Trust	20251121	46.63	47.54	45.24	46.03	2354600	45.8289	down	down	correct
FBND.US	Fidelity Total Bond ETF	20251121	46.47	46.47	46.381	46.46	2639105	45.7204	down	down	correct
FBT.US	First Trust NYSE Arca Biotechnology Index Fund	20251121	202.01	208.04	202.01	206.52	19200	206.52	up	up	correct
FCG.US	First Trust Natural Gas ETF	20251121	23.47	23.76	23.18	23.66	683500	23.4991	up	up	correct
FCOM.US	Fidelity MSCI Communication Services Index ETF	20251121	68.03	69.31	67.96	68.75	434944	68.6021	up	up	correct
FCOR.US	Fidelity Merrimack Street Trust	20251121	48.05	48.12	48	48.12	33505	47.4007	up	up	correct
FDD.US	First Trust Exchange	20251121	15.96	16.1	15.93	16.063	117374	15.9155	up	up	correct
FDHY.US	Fidelity High Yield Factor ETF	20251121	48.89	49.1599	48.89	49.1	57918	48.0598	up	up	correct
FDIS.US	Fidelity MSCI Consumer Discretionary Index ETF	20251121	94.88	97.19	94.7804	96.35	172639	96.1779	up	down	incorrect
FDL.US	First Trust Morningstar Dividend Leaders Index Fund	20251121	42.91	43.7642	42.8851	43.48	904475	42.9474	up	down	incorrect
FDLO.US	Fidelity Low Volatility Factor ETF	20251121	65.15	66.08	65.15	65.63	136818	65.4131	up	up	correct
FDM.US	First Trust Dow Jones Select MicroCap Index Fund	20251121	73.45	75.85	73.45	75.5672	24416	75.2192	up	up	correct
FDMO.US	Fidelity Momentum Factor ETF	20251121	79.72	80.5545	78.63	79.69	84009	79.5466	down	up	incorrect
FDN.US	First Trust Exchange	20251121	255.88	259.72	253.3	257.45	2291600	257.45	up	down	incorrect
FDRR.US	Fidelity Dividend ETF for Rising Rates	20251121	58.46	59.36	58.34	58.9445	19030	58.6249	up	up	correct
FDVV.US	Fidelity High Dividend ETF	20251121	54.99	55.6897	54.84	55.34	1097270	54.955	up	up	correct
FEDM.US	FEDM	20251121	56.5	56.96	56.31	56.793	800	56.2723	up	up	correct
FEIG.US	FEIG	20251121	41.48	41.48	41.48	41.48	600	40.8568
FENY.US	Fidelity MSCI Energy Index ETF	20251121	24.58	24.8201	24.35	24.73	3850228	24.5425	up	up	correct
FEU.US	SPDR STOXX Europe 50 ETF	20251121	800	800	800	800	20	799.4183
FEUS.US	FEUS	20251121	71.37	71.709	71.08	71.709	300	71.4959	up	up	correct
FEZ.US	SPDR EURO STOXX 50 ETF	20251121	60.87	61.215	60.45	61.06	1731056	60.5743	up	up	correct
FFIU.US	Fieldstone UVA Unconstrained Medium	20251121	22.35	22.505	22.35	22.505	2100	22.2853	up	up	correct
FFND.US	Northern Lights Fund Trust II	20251121	29.35	29.35	29.15	29.15	12700	28.9643	down	down	correct
FFTY.US	Innovator ETFs Trust	20251121	32.73	33.409	31.89	33.2	240790	32.7627	up	up	correct
FGD.US	First Trust Dow Jones Global Select Dividend Index Fund	20251121	28.88	29.21	28.87	29.16	185585	28.5514	up	down	incorrect
FHLC.US	Fidelity MSCI Health Care Index ETF	20251121	72.77	74.64	72.72	74.12	111068	73.8471	up	up	correct
FIDI.US	Fidelity International High Dividend ETF	20251121	24.37	24.6	24.32	24.57	61372	24.3292	up	up	correct
FIDU.US	Fidelity Covington Trust	20251121	78.69	79.71	78.27	79.37	155847	79.2318	up	up	correct
FIEE.US	UBS AG FI Enhanced Europe 50 ETN	20251121	2.15	2.2	2.15	2.19	11100	2.19	up	down	incorrect
FIGB.US	Fidelity Investment Grade Bond ETF	20251121	43.72	43.79	43.655	43.74	69100	43.1509	up	down	incorrect
FISR.US	SPDR SSGA Fixed Income Sector Rotation ETF	20251121	26.06	26.11	26.055	26.11	38500	25.729	up	up	correct
FITE.US	SPDR S&P Kensho Future Security ETF	20251121	78.83	80.17	77.72	79.47	6200	79.4338	up	up	correct
FIVA.US	Fidelity International Value Factor ETF	20251121	31.35	31.69	31.3299	31.615	90963	31.482	up	up	correct
FIVG.US	Defiance 5G Next Gen Connectivity ETF	20251121	60.45	61.36	59.5	60.7759	50540	60.681	up	up	correct
FIW.US	First Trust Exchange	20251121	107.19	109.88	106.91	109.32	90404	109.0966	up	up	correct
FLAU.US	Franklin FTSE Australia ETF	20251121	30.13	30.46	30.1	30.4299	40226	29.868	up	up	correct
FLAX.US	Franklin FTSE Asia ex Japan ETF	20251121	28.88	29	28.56	28.949	4900	28.4175	up	up	correct
FLBR.US	Franklin FTSE Brazil ETF	20251121	19.67	19.77	19.5	19.65	73273	18.6196	down	down	correct
FLCA.US	Franklin Templeton ETF Trust	20251121	44.92	45.2999	44.57	45.1813	27149	44.6848	up	up	correct
FLCB.US	Franklin Templeton ETF Trust	20251121	21.75	21.75	21.71	21.745	203700	21.4539	down	down	correct
FLCH.US	Franklin FTSE China ETF	20251121	23.93	24.21	23.8	24.15	120000	23.7788	up	up	correct
FLCO.US	Franklin Liberty Investment Grade Corporate ETF	20251121	21.74	21.75	21.7	21.75	70329	21.436	up	up	correct
FLEE.US	Franklin FTSE Europe ETF	20251121	34.64	34.66	34.34	34.606	3600	34.2716	down	down	correct
FLGB.US	Franklin FTSE United Kingdom ETF	20251121	31.98	32.33	31.97	32.26	151886	31.6938	up	down	incorrect
FLGR.US	Franklin FTSE Germany ETF	20251121	31.13	31.26	30.9888	31.19	50334	31.0887	up	down	incorrect
FLGV.US	Franklin Liberty U.S. Treasury Bond ETF	20251121	20.71	20.73	20.6842	20.705	64336	20.4366	down	up	incorrect
FLIN.US	Franklin FTSE India ETF	20251121	38.61	38.805	38.535	38.73	246683	38.5756	up	up	correct
FLJH.US	Franklin Templeton ETF Trust	20251121	38.47	38.7	38.26	38.566	20000	37.7415	up	up	correct
FLJP.US	Franklin FTSE Japan ETF	20251121	34.65	34.93	34.495	34.84	261335	33.3558	up	down	incorrect
FLKR.US	Franklin FTSE South Korea ETF	20251121	29.4	29.92	29.058	29.83	56200	28.6959	up	down	incorrect
FLLA.US	Franklin FTSE Latin America ETF	20251121	23.98	24.085	23.8	23.9504	9992	23.0457	down	down	correct
FLLV.US	Franklin Templeton ETF Trust	20251121	58.57	59.39	58.57	59.1121	11812	58.8866	up	up	correct
FLMB.US	Franklin Liberty Federal Tax	20251121	23.8501	23.9	23.8501	23.8851	3907	23.6276	up	up	correct
FLMI.US	Franklin Liberty Intermediate Municipal Opportunities ETF	20251121	24.94	24.95	24.91	24.95	378768	24.6611	up	up	correct
FLMX.US	Franklin FTSE Mexico ETF	20251121	32.22	32.49	32.19	32.3302	24289	31.6715	up	up	correct
FLRG.US	Fidelity Covington Trust	20251121	36.965	37.46	36.901	37.155	26500	36.9727	up	up	correct
FLRN.US	SPDR Bloomberg Barclays Investment Grade Floating Rate ETF	20251121	30.8	30.81	30.79	30.8	757046	30.3638
FLRT.US	Pacer Funds Trust	20251121	47.38	47.38	47.335	47.37	159398	46.2224	down	down	correct
FLSA.US	Franklin FTSE Saudi Arabia ETF	20251121	32.95	33.02	32.7901	32.9531	6943	32.5296	up	up	correct
FLSP.US	Franklin Liberty Systematic Style Premia ETF	20251121	27.03	27.08	26.83	26.84	30600	26.1408	down	down	correct
FLSW.US	Franklin FTSE Switzerland ETF	20251121	38.85	39.17	38.85	39.1151	3488	39.0666	up	up	correct
FLTB.US	Fidelity Merrimack Street Trust	20251121	50.76	50.83	50.53	50.7951	48734	50.0982	up	up	correct
FLTR.US	VanEck Vectors ETF Trust	20251121	25.51	25.52	25.5	25.52	621200	25.1387	up	up	correct
FLTW.US	Franklin FTSE Taiwan ETF	20251121	57.04	57.82	56.57	57.6	400400	56.1947	up	up	correct
FLUD.US	Franklin Liberty Ultra Short Bond ETF	20251121	25.05	25.068	25.04	25.045	24400	24.7066	down	down	correct
FLYT.US	Direxion Flight to Safety Strategy ETF	20251121	9.42	9.42	8.03	8.918	8900	8.918	down	down	correct
FMAT.US	Fidelity MSCI Materials Index ETF	20251121	48.96	50.11	48.87	49.81	156514	49.6129	up	up	correct
FMF.US	First Trust Managed Futures Strategy Fund	20251121	48.29	48.405	47.9797	48.26	60990	46.4405	down	down	correct
FMNY.US	First Trust Exchange	20251121	26.79	26.8	26.74	26.755	1600	26.509	down	down	correct
FMQQ.US	FMQQ The Next Frontier Internet & Ecommerce ETF	20251121	13.81	13.883	13.76	13.883	2300	13.7985	up	up	correct
FNCL.US	Fidelity MSCI Financials Index ETF	20251121	72.79	73.64	72.4	73.28	115391	73.0241	up	up	correct
FNDA.US	Schwab Fundamental U.S. Small Company Index ETF	20251121	29.47	30.42	29.42	30.24	1486400	30.0956	up	up	correct
FNDB.US	Schwab Fundamental U.S. Broad Market Index ETF	20251121	25.36	25.8072	25.35	25.67	144527	25.5539	up	up	correct
FNDC.US	Schwab Fundamental International Small Company Index ETF	20251121	43.41	43.8	43.235	43.67	179754	42.2067	up	up	correct
FNDE.US	Schwab Strategic Trust	20251121	36.12	36.48	35.94	36.34	1017100	35.0662	up	up	correct
FNDF.US	Schwab Fundamental International Large Company Index ETF	20251121	43.32	43.76	43.21	43.65	2305923	42.3733	up	up	correct
FNDX.US	Schwab Fundamental U.S. Large Company Index ETF	20251121	25.98	26.47	25.98	26.31	15604700	26.1918	up	up	correct
FNGD.US	MicroSectors FANG+ Index	20251121	5.35	5.57	5.12	5.33	2837430	53.3	down	down	correct
FNGG.US	Direxion Daily Select Large Caps & FANGs Bull 2X Shares	20251121	227.05	232.985	222.3	228.47	14500	207.6755	up	down	incorrect
FNGO.US	MicroSectors FANG+ Index 2X Leveraged ETN	20251121	118.43	120.27	114.46	117.56	24100	117.56	down	up	incorrect
FNGS.US	MicroSectors FANG+ ETN	20251121	68.28	69.07	67.03	68.4	104500	68.4	up	down	incorrect
FNGU.US	MicroSectors FANG+ Index 3X Leveraged ETN	20251121	25.83	26.93	24.82	25.94	7225759	25.94	up	down	incorrect
FORH.US	ETF Opportunities Trust	20251121	24.066	24.066	24.066	24.066	100	23.6464
FPE.US	First Trust Preferred Securities and Income ETF	20251121	18.16	18.17	18.11	18.14	1070804	17.8618	down	down	correct
FPEI.US	First Trust Institutional Preferred Securities and Income ETF	20251121	19.28	19.29	19.21	19.27	419325	18.9917	down	down	correct
FPX.US	First Trust US Equity Opportunities ETF	20251121	150.08	151.62	146.015	150.17	28238	149.9673	up	up	correct
FQAL.US	Fidelity Quality Factor ETF	20251121	72.86	74.07	72.725	73.6	58345	73.3854	up	down	incorrect
FREL.US	Fidelity Covington Trust	20251121	26.88	27.29	26.87	27.2	380124	26.9824	up	down	incorrect
FRI.US	First Trust S&P REIT Index Fund	20251121	27.52	27.87	27.45	27.7766	25108	27.4407	up	down	incorrect
FRTY.US	Alger Mid Cap 40 ETF	20251121	19.85	20.04	19.37	19.94	106000	19.8996	up	down	incorrect
FSEC.US	Fidelity Investment Grade Securitized ETF	20251121	44.51	44.59	44.42	44.42	200400	43.5867	down	up	incorrect
FSIG.US	First Trust Exchange	20251121	19.18	19.18	19.16	19.18	327878	18.9258
FSMB.US	First Trust Short Duration Managed Municipal ETF	20251121	20.02	20.03	20	20	53381	19.8435	down	down	correct
FSMD.US	Fidelity Covington Trust	20251121	42	43.08	41.991	42.88	289600	42.7583	up	up	correct
FSTA.US	Fidelity MSCI Consumer Staples Index ETF	20251121	49.12	49.68	49.12	49.4	106571	49.1025	up	up	correct
FTEC.US	Fidelity MSCI Information Technology Index ETF	20251121	213.57	217.075	209.5501	214.32	380522	214.0611	up	up	correct
FTSD.US	Franklin ETF Trust	20251121	90.98	91.0892	90.98	91.045	10602	89.75	up	up	correct
FUMB.US	First Trust Ultra Short Duration Municipal ETF	20251121	20.05	20.09	20.05	20.06	62358	19.9227	up	up	correct
FUTY.US	Fidelity MSCI Utilities Index ETF	20251121	57.07	57.17	56.53	56.95	303114	56.5912	down	down	correct
FVAL.US	Fidelity Value Factor ETF	20251121	68.24	69.5921	68.22	69.1	24450	68.7383	up	up	correct
FVD.US	First Trust Value Line Dividend Index Fund	20251121	45.27	46.08	45.27	45.88	614370	45.5644	up	up	correct
FXA.US	Invesco CurrencyShares Australian Dollar Trust	20251121	63.755	63.965	63.66	63.9417	12436	63.7365	up	up	correct
FXB.US	Invesco CurrencyShares British Pound Sterling Trust	20251121	125.72	126.0677	125.72	126.0374	9337	125.1578	up	down	incorrect
FXC.US	Invesco CurrencyShares Canadian Dollar Trust	20251121	69.28	69.3495	69.19	69.3354	13666	69.3087	up	down	incorrect
FXD.US	First Trust Consumer Discretionary AlphaDEX Fund	20251121	63.71	64.94	63.5	64.57	33211	64.4503	up	up	correct
FXE.US	Invesco CurrencyShares Euro Currency Trust	20251121	106.09	106.31	106.05	106.275	81851	106.0188	up	down	incorrect
FXF.US	Invesco CurrencyShares Swiss Franc Trust	20251121	109.51	109.72	109.32	109.56	33100	109.56	up	down	incorrect
FXG.US	First Trust Consumer Staples AlphaDEX Fund	20251121	61.2	62.22	61.2	61.7869	10046	61.4503	up	up	correct
FXH.US	First Trust Health Care AlphaDEX Fund	20251121	110.93	114.1701	110.93	113.64	29846	113.5022	up	up	correct
FXI.US	iShares Trust	20251121	38.3	38.91	38.15	38.72	38856600	38.3042	up	up	correct
FXL.US	First Trust Technology AlphaDEX Fund	20251121	155.45	158.46	153.21	157.37	82900	157.37	up	up	correct
FXN.US	First Trust Energy AlphaDEX Fund	20251121	16.13	16.38	15.98	16.31	528831	16.2018	up	up	correct
FXO.US	First Trust Financials AlphaDEX Fund	20251121	56.92	57.87	56.7	57.52	48117	57.1863	up	up	correct
FXP.US	ProShares UltraShort FTSE China 50	20251121	18.72	18.85	18.25	18.42	28201	18.243	down	up	incorrect
FXU.US	First Trust Utilities AlphaDEX Fund	20251121	46.26	46.67	46.095	46.46	486867	46.1051	up	up	correct
FXY.US	Invesco CurrencyShares Japanese Yen Trust	20251121	58.65	58.85	58.6	58.78	174700	58.78	up	up	correct
FXZ.US	First Trust Exchange	20251121	58.04	59.7	58.04	59.42	192757	59.0826	up	up	correct
GAL.US	SPDR SSgA Global Allocation ETF	20251121	48.56	48.95	48.486	48.78	12216	47.9816	up	up	correct
GAMR.US	ETF Managers Trust	20251121	89.54	90	88.33	89.7456	1497	89.2864	up	up	correct
GBIL.US	Goldman Sachs Access Treasury 0	20251121	100.13	100.13	100.12	100.12	816791	98.9547	down	down	correct
GBLD.US	Invesco MSCI Green Building ETF	20251121	17.9166	17.9166	17.9166	17.9166	0	17.5022
GBUG.US	iPath Gold ETN	20251121	36.02	36.87	36	36.4	33200	35.8307	up	up	correct
GCC.US	WisdomTree Continuous Commodity Index Fund	20251121	20.1	20.1982	20.029	20.13	12305	19.8342	up	up	correct
GCOR.US	Goldman Sachs Access U.S. Aggregate Bond ETF	20251121	41.78	41.79	41.7122	41.79	63105	41.2555	up	up	correct
GDMA.US	Alpha Architect ETF Trust	20251121	37.48	38.13	37.48	38.01	4400	36.9799	up	up	correct
GDOC.US	Goldman Sachs ETF Trust	20251121	35.855	36.27	35.855	36.229	400	36.1156	up	up	correct
GDX.US	VanEck Vectors Gold Miners ETF	20251121	73.02	74.655	72.45	73.65	25694891	73.119	up	up	correct
GDXD.US	MicroSectors Gold Miners	20251121	16.25	16.58	15.1	15.83	215700	158.3	down	up	incorrect
GDXJ.US	VanEck Vectors Junior Gold Miners ETF	20251121	93.49	95.7	92.66	93.98	4528700	91.8636	up	up	correct
GDXU.US	MicroSectors Gold Miners 3X Leveraged ETNs	20251121	151.95	162	148.425	155.02	479500	155.02	up	up	correct
GEM.US	Goldman Sachs ActiveBeta Emerging Markets Equity ETF	20251121	40.39	40.8425	40.18	40.67	73143	39.7419	up	up	correct
GGRW.US	Gabelli ETFs Trust	20251121	34	34.46	34	34.286	2600	34.1415	up	up	correct
GHYB.US	Goldman Sachs Access High Yield Corporate Bond ETF	20251121	45.15	45.2599	45.15	45.2501	3011	44.3033	up	down	incorrect
GIGB.US	Goldman Sachs ETF Trust	20251121	46.44	46.49	46.3827	46.48	39379	45.8059	up	down	incorrect
GII.US	SPDR S&P Global Infrastructure ETF	20251121	69.68	69.92	69.52	69.7181	17971	68.4932	up	up	correct
GINN.US	Goldman Sachs Innovate Equity ETF	20251121	70.57	71.38	70.18	71.205	3400	70.3311	up	down	incorrect
GLD.US	SPDR Gold Trust	20251121	374.03	377.23	372.94	374.27	13194600	374.27	up	up	correct
GLDM.US	World Gold Trust	20251121	80.51	81.18	80.27	80.53	5993500	80.53	up	up	correct
GLDX.US	USCF ETF Trust	20251121	41.2	41.5	41.1924	41.1924	1252	32.8744	down	down	correct
GLIN.US	VanEck Vectors ETF Trust	20251121	46	46.14	45.68	45.95	137800	45.5658	down	down	correct
GLL.US	ProShares Trust II	20251121	29.4	29.56	28.87	29.39	1274700	29.39	down	down	correct
GLRY.US	Inspire Faithward Mid Cap Momentum ESG ETF	20251121	34.81	35.07	34.38	34.96	52100	34.9522	up	up	correct
GLTR.US	Aberdeen Standard Physical Precious Metals Basket Shares ETF	20251121	174.15	176.23	173.56	174.94	37600	174.94	up	up	correct
GMF.US	SPDR S&P Emerging Asia Pacific ETF	20251121	134.94	136.07	134.61	135.73	4400	134.5599	up	up	correct
GNR.US	SPDR S&P Global Natural Resources ETF	20251121	58.22	58.91	58.04	58.71	106467	57.7988	up	up	correct
GOAU.US	U.S. Global GO GOLD and Precious Metal Miners ETF	20251121	37.05	37.79	36.95	37.2176	17123	36.8858	up	up	correct
GOEX.US	Global X Funds	20251121	66.82	68.34	66.68	67.34	10500	65.9711	up	up	correct
GQRE.US	FlexShares Global Quality Real Estate Index Fund	20251121	59.37	59.92	59.26	59.7811	26562	58.2142	up	up	correct
GREK.US	Global X MSCI Greece ETF	20251121	64.04	64.855	63.775	64.64	217474	63.3082	up	up	correct
GRN.US	iPath Series B Carbon ETN	20251121	32.212	32.212	32.212	32.212	100	32.212
GRNB.US	VanEck Vectors ETF Trust	20251121	24.44	24.44	24.39	24.42	24522	24.0824	down	down	correct
GSEU.US	Goldman Sachs ETF Trust	20251121	42.7861	43.05	42.66	42.9857	5444	42.5966	up	up	correct
GSG.US	iShares S&P GSCI Commodity	20251121	22.69	22.84	22.6	22.77	1288100	22.77	up	up	correct
GSIE.US	Goldman Sachs ActiveBeta International Equity ETF	20251121	40.42	40.77	40.27	40.7	467162	40.4933	up	up	correct
GSIG.US	Goldman Sachs Access Investment Grade Corporate 1	20251121	47.75	47.75	47.75	47.75	100	47.0853
GSJY.US	Goldman Sachs ActiveBeta Japan Equity ETF	20251121	45.36	45.645	45.1889	45.604	2483	44.9666	up	up	correct
GSLC.US	Goldman Sachs ETF Trust	20251121	126.68	128.72	126.12	127.68	421155	127.3567	up	down	incorrect
GSPY.US	Gotham Enhanced 500 ETF	20251121	35.89	36.27	35.8099	36.1806	1096	35.254	up	down	incorrect
GSSC.US	Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF	20251121	70.73	72.718	70.6	72.15	149956	71.9211	up	up	correct
GSY.US	Invesco Ultra Short Duration ETF	20251121	50.36	50.37	50.36	50.37	411831	49.6535	up	up	correct
GTEK.US	Goldman Sachs Future Tech Leaders Equity ETF	20251121	36.75	37.109	36.15	36.85	16900	36.85	up	up	correct
GTO.US	Invesco Total Return Bond ETF	20251121	47.64	47.64	47.5728	47.62	229542	46.8775	down	down	correct
GUNR.US	FlexShares Morningstar Global Upstream Natural Resources Index Fund	20251121	42.98	43.45	42.89	43.34	455740	43.0343	up	up	correct
GURU.US	Global X Guru Index ETF	20251121	59.55	60.61	59.55	60.2816	1305	60.2305	up	up	correct
GUSH.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares	20251121	22.635	23.5	22.23	23.22	1247600	23.1003	up	up	correct
GVIP.US	Goldman Sachs Hedge Industry VIP ETF	20251121	144.54	146.7196	143.0906	145.5369	26406	145.0533	up	up	correct
GWX.US	SPDR S&P International Small Cap ETF	20251121	38.54	38.89	38.37	38.76	84758	38.1302	up	up	correct
GXC.US	SPDR Index Shares Funds	20251121	96.59	97.72	96.34	97.32	12000	96.0224	up	down	incorrect
GXG.US	Global X MSCI Colombia ETF	20251121	35.91	36.26	35.49	35.57	119545	33.8798	down	down	correct
GYLD.US	Arrow Dow Jones Global Yield ETF	20251121	12.93	12.99	12.88	12.99	7000	12.7797	up	up	correct
HACK.US	ETF Series Solutions	20251121	80.61	81.54	79.3129	80.74	189473	80.6805	up	up	correct
HAIL.US	SPDR S&P Kensho Smart Mobility ETF	20251121	31.5	32.016	31.131	32.016	1500	31.6042	up	up	correct
HAP.US	VanEck Vectors Natural Resources ETF	20251121	57.02	57.55	57.02	57.4417	5100	56.1547	up	up	correct
HAUZ.US	DBX ETF Trust	20251121	22.96	23.16	22.89	23.16	65700	22.596	up	up	correct
HAWX.US	iShares Currency Hedged MSCI ACWI ex U.S. ETF	20251121	38.47	38.6489	38.2406	38.5014	36710	37.8965	up	up	correct
HDEF.US	Xtrackers MSCI EAFE High Dividend Yield Equity ETF	20251121	29.86	30.119	29.85	30.1	363710	29.9237	up	up	correct
HDG.US	ProShares Hedge Replication ETF	20251121	50.7201	51.27	50.7201	51.0572	938	50.6943	up	up	correct
HDGE.US	AdvisorShares Ranger Equity Bear ETF	20251121	17.72	17.73	17.31	17.42	57185	16.8266	down	down	correct
HDLB.US	ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B	20251121	15.2	15.82	15.2	15.79	3336	15.3349	up	up	correct
HDMV.US	First Trust Horizon Managed Volatility Developed International ETF	20251121	34.79	34.79	34.739	34.739	636	34.3197	down	down	correct
HDV.US	iShares Core High Dividend ETF	20251121	121.35	123.21	121.155	122.61	656993	121.3654	up	up	correct
HEDJ.US	WisdomTree Europe Hedged Equity Fund	20251121	50.69	51.08	50.58	50.96	31400	50.96	up	up	correct
HEQT.US	Simplify Exchange Traded Funds	20251121	31.06	31.36	30.72	31.18	132700	31.0831	up	up	correct
HEWJ.US	iShares Currency Hedged MSCI Japan ETF	20251121	52.69	53.06	52.35	52.94	20308	50.7491	up	up	correct
HEZU.US	iShares Currency Hedged MSCI Eurozone ETF	20251121	42.44	42.44	42.0045	42.2693	12118	41.8676	down	up	incorrect
HFXI.US	IQ 50 Percent Hedged FTSE International ETF	20251121	31.28	31.635	31.175	31.55	269084	30.8516	up	up	correct
HHH.US	ETF Managers Trust	20251121	83.01	84.8	82.48	84.57	390900	84.57	up	up	correct
HIBL.US	Direxion Daily S&P 500 High Beta Bull 3X Shares	20251121	49.61	52.32	46.94	51.29	156500	50.2468	up	up	correct
HIBS.US	Direxion Daily S&P 500 High Beta Bear 3X Shares	20251121	7.12	7.495	6.665	6.85	392560	67.7567	down	down	correct
HIPS.US	GraniteShares HIPS US High Income ETF	20251121	11.51	11.72	11.51	11.7	193670	11.2841	up	up	correct
HKND.US	Humankind Benefit Corporation	20251121	35.6	35.64	35.5083	35.5083	2031	35.3421	down	down	correct
HMOP.US	Hartford Municipal Opportunities ETF	20251121	39.19	39.3	39.18	39.25	29464	38.7942	up	up	correct
HOLD.US	AdvisorShares Trust	20251121	32.35	32.35	32.292	32.292	1300	29.6258	down	down	correct
HOMZ.US	ETF Series Solutions	20251121	45.2399	45.36	45.1496	45.1496	1088	44.8099	down	down	correct
HSCZ.US	iShares Currency Hedged MSCI EAFE Small	20251121	37.71	37.93	37.5879	37.87	73890	37.1371	up	up	correct
HTAB.US	Hartford Exchange	20251121	19.34	19.345	19.29	19.315	61100	19.0747	down	down	correct
HTEC.US	Robo Global Healthcare Technology and Innovation ETF	20251121	33.46	34.71	33.46	34.608	7800	34.2777	up	up	correct
HTRB.US	Hartford Total Return Bond ETF	20251121	34.48	34.49	34.4101	34.48	125348	33.9112
HTUS.US	Exchange Traded Concepts Trust	20251121	42.13	42.44	42.1	42.1808	3706	37.7338	up	up	correct
HUSV.US	First Trust Horizon Managed Volatility Domestic ETF	20251121	38.47	38.99	38.47	38.8373	11587	38.6702	up	up	correct
HYBB.US	iShares BB Rated Corporate Bond ETF	20251121	46.965	47.04	46.93	47.01	17800	46.1155	up	up	correct
HYDW.US	DBX ETF Trust	20251121	47.12	47.22	47.12	47.2	3200	46.3091	up	up	correct
HYEM.US	VanEck Vectors Emerging Markets High Yield Bond ETF	20251121	19.95	20.0026	19.9	19.91	54999	19.4809	down	down	correct
HYG.US	iShares Trust	20251121	80.26	80.41	80.1301	80.37	62331719	78.8434	up	down	incorrect
HYGH.US	iShares U.S. ETF Trust	20251121	85.6	85.77	85.365	85.65	70814	83.8546	up	down	incorrect
HYGV.US	FlexShares Trust	20251121	40.57	40.635	40.515	40.625	125300	39.6721	up	down	incorrect
HYLB.US	Xtrackers USD High Yield Corporate Bond ETF	20251121	36.675	36.76	36.635	36.73	1161789	35.9638	up	down	incorrect
HYMB.US	SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF	20251121	25.15	25.1726	25.09	25.12	551078	24.7437	down	down	correct
HYS.US	PIMCO 0	20251121	94.52	94.68	94.454	94.64	55724	92.2451	up	up	correct
HYTR.US	CP High Yield Trend ETF	20251121	21.64	21.69	21.623	21.677	57400	21.3597	up	up	correct
HYUP.US	Xtrackers High Beta High Yield Bond ETF	20251121	41.9	42.015	41.9	41.9935	3487	41.0166	up	up	correct
IAI.US	iShares U.S. Broker	20251121	168.01	168.77	165.15	167.49	314512	167.0724	down	down	correct
IAK.US	iShares U.S. Insurance ETF	20251121	133.12	134.84	132.97	133.76	66948	133.1165	up	up	correct
IAPR.US	Innovator MSCI EAFE Power Buffer ETF	20251121	29.71	29.98	29.71	29.962	13200	29.962	up	up	correct
IAT.US	iShares U.S. Regional Banks ETF	20251121	49.7	51.18	49.56	50.79	475798	50.2664	up	up	correct
IAU.US	iShares Gold Trust	20251121	76.6	77.24	76.38	76.61	10289900	76.61	up	up	correct
IAUM.US	iShares® Gold Trust Micro	20251121	40.54	40.865	40.42	40.54	2208900	40.54
IBD.US	Northern Lights Fund Trust IV	20251121	24.08	24.13	24.065	24.11	77274	23.8539	up	down	incorrect
IBDQ.US	iShares iBonds Dec 2025 Term Corporate ETF	20251121	25.16	25.17	25.15	25.16	1207851	25.0753
IBDR.US	iShares iBonds Dec 2026 Term Corporate ETF	20251121	24.26	24.27	24.26	24.26	473738	23.9278
IBDS.US	iShares iBonds Dec 2027 Term Corporate ETF	20251121	24.33	24.33	24.3	24.31	650544	23.9651	down	down	correct
IBDT.US	iShares iBonds Dec 2028 Term Corporate ETF	20251121	25.52	25.52	25.48	25.5	553172	25.1185	down	down	correct
IBDU.US	iShares Trust	20251121	23.44	23.465	23.425	23.45	805600	23.0945	up	up	correct
IBDV.US	iShares Trust	20251121	22.11	22.145	22.092	22.14	902600	21.8107	up	up	correct
IBDW.US	iShares Trust	20251121	21.18	21.22	21.15	21.21	445300	20.8828	up	up	correct
IBND.US	SPDR Bloomberg Barclays International Corporate Bond ETF	20251121	31.55	31.8228	31.5	31.57	76408	31.2937	up	up	correct
IBUY.US	Amplify Online Retail ETF	20251121	68.39	70.255	68.39	70.0605	3736	69.9872	up	up	correct
IDEV.US	iShares Core MSCI International Developed Markets ETF	20251121	78.8	79.49	78.495	79.31	1287348	77.8558	up	up	correct
IDHQ.US	Invesco S&P International Developed Quality ETF	20251121	33.52	33.885	33.47	33.77	153586	33.5708	up	up	correct
IDLV.US	Invesco S&P International Developed Low Volatility ETF	20251121	33.32	33.5599	33.25	33.515	19747	32.8946	up	up	correct
IDMO.US	Invesco S&P International Developed Momentum ETF	20251121	52.57	52.83	52.1429	52.65	263193	51.6846	up	up	correct
IDNA.US	iShares Genomics Immunology and Healthcare ETF	20251121	25.91	26.62	25.91	26.425	16366	26.2704	up	up	correct
IDOG.US	ALPS International Sector Dividend Dogs ETF	20251121	36.59	36.99	36.5771	36.93	44525	36.5692	up	up	correct
IDRV.US	iShares Trust	20251121	35.9	36.65	35.64	36.4	53400	36.0795	up	up	correct
IDU.US	iShares U.S. Utilities ETF	20251121	111.71	111.7542	110.68	111.43	58984	110.7393	down	down	correct
IDX.US	VanEck Vectors Indonesia Index ETF	20251121	16.62	16.71	16.6	16.69	17025	16.3564	up	up	correct
IEMG.US	iShares Core MSCI Emerging Markets ETF	20251121	65.11	65.88	64.715	65.58	15198980	64.4605	up	up	correct
IEUR.US	iShares Core MSCI Europe ETF	20251121	67.04	67.6	66.81	67.46	832774	66.6519	up	up	correct
IEV.US	iShares Trust	20251121	64.74	65.31	64.54	65.12	266523	64.4071	up	up	correct
IEZ.US	iShares U.S. Oil Equipment & Services ETF	20251121	19.88	20.435	19.67	20.34	179329	20.2602	up	up	correct
IFED.US	IFED	20251121	44.648	44.648	44.648	44.648	100	44.648
IG.US	Principal Exchange	20251121	20.95	20.97	20.91	20.93	41808	20.5861	down	up	incorrect
IGBH.US	iShares Interest Rate Hedged Long	20251121	24.38	24.4	24.34	24.39	44657	23.9521	up	down	incorrect
IGLB.US	iShares 10+ Year Investment Grade Corporate Bond ETF	20251121	51.01	51.03	50.81	50.98	2707155	50.1123	down	up	incorrect
IGM.US	iShares Expanded Tech Sector ETF	20251121	122.56	124.6	120.5396	123.06	1443625	122.9984	up	down	incorrect
IHAK.US	iShares Cybersecurity and Tech ETF	20251121	47.73	48.4001	47.2	48.09	155245	48.0541	up	up	correct
IHDG.US	WisdomTree Trust	20251121	46.47	46.87	46.3	46.74	399038	46.669	up	up	correct
IHE.US	iShares U.S. Pharmaceuticals ETF	20251121	81.72	83.5607	81.45	82.88	58663	82.3167	up	up	correct
IHF.US	iShares U.S. Healthcare Providers ETF	20251121	46.7	48.21	46.65	47.84	308844	47.6221	up	up	correct
IHI.US	iShares U.S. Medical Devices ETF	20251121	61.21	63.025	61.21	62.7	1756345	62.637	up	up	correct
IHY.US	VanEck Vectors International High Yield Bond ETF	20251121	21.75	21.82	21.73	21.79	3062	21.384	up	up	correct
IIGD.US	Invesco Investment Grade Defensive ETF	20251121	24.905	24.905	24.905	24.905	284	24.5542
IJAN.US	Innovator MSCI EAFE Power Buffer ETF January	20251121	35.19	35.352	35.18	35.352	1200	35.352	up	up	correct
IJH.US	iShares Trust	20251121	62.56	64.135	62.42	63.76	16497740	63.4462	up	up	correct
IJJ.US	iShares S&P Mid	20251121	124.42	127.9	124.42	127.29	297948	126.5136	up	up	correct
IJK.US	iShares S&P Mid	20251121	91.77	93.925	91.585	93.42	478621	93.2214	up	up	correct
IJR.US	iShares Core S&P Small	20251121	112.67	116.345	112.49	115.58	7648946	115.0456	up	up	correct
IJS.US	iShares S&P Small	20251121	105.25	108.77	105.25	108.12	391093	107.616	up	up	correct
IJUL.US	Innovator MSCI EAFE Power Buffer ETF	20251121	32.26	32.401	32.26	32.401	1100	32.401	up	up	correct
ILCB.US	iShares Morningstar U.S. Equity ETF	20251121	90.516	91.84	90.27	91.18	22533	90.8847	up	up	correct
ILCG.US	iShares Morningstar Growth ETF	20251121	100.01	101.16	98.5901	100.08	73068	99.9331	up	up	correct
ILCV.US	iShares Morningstar Value ETF	20251121	90.82	92.21	90.805	91.7383	38341	91.2725	up	up	correct
ILDR.US	First Trust Exchange	20251121	31.31	31.76	30.82	31.38	61400	31.38	up	up	correct
ILF.US	iShares Latin America 40 ETF	20251121	29.56	29.895	29.385	29.81	4494767	29.1074	up	up	correct
ILTB.US	iShares Trust	20251121	50.46	50.46	50.3	50.39	61014	49.5986	down	down	correct
IMCB.US	iShares Morningstar Mid	20251121	79.34	80.72	79.24	80.279	34893	79.9443	up	up	correct
IMCG.US	iShares Morningstar Mid	20251121	77.54	78.8	77.16	78.3	179846	78.0967	up	up	correct
IMTB.US	iShares Core 5	20251121	44.06	44.3399	44.06	44.31	16296	43.6674	up	up	correct
IMTM.US	iShares MSCI Intl Momentum Factor ETF	20251121	46.63	46.85	46.31	46.7	1316208	45.0704	up	up	correct
INCO.US	Columbia India Consumer ETF	20251121	64.55	64.64	64.38	64.44	15800	64.44	down	down	correct
INDL.US	Direxion Daily MSCI India Bull 2x Shares	20251121	57.32	58	57.32	57.78	22530	57.575	up	up	correct
INDS.US	Pacer Benchmark Industrial Real Estate SCTR ETF	20251121	36.979	37.45	36.979	37.3129	7056	36.404	up	up	correct
INFL.US	Horizon Kinetics Inflation Beneficiaries ETF	20251121	42.58	42.83	42.22	42.45	357694	42.3535	down	down	correct
INKM.US	SSGA Active Trust	20251121	32.855	33.06	32.855	33.0051	1974	32.4646	up	up	correct
INMU.US	BlackRock Intermediate Muni Income Bond ETF	20251121	24.12	24.13	24.08	24.095	98000	23.8303	down	down	correct
INTF.US	iShares Edge MSCI Multifactor Intl ETF	20251121	35.73	36.04	35.5899	35.95	126628	35.456	up	up	correct
IOCT.US	Innovator ETFs Trust	20251121	33.86	33.86	33.65	33.78	17900	33.78	down	down	correct
IOO.US	iShares Global 100 ETF	20251121	122.07	123.62	121	122.5	129700	122.0634	up	up	correct
IPAC.US	iShares Core MSCI Pacific ETF	20251121	72.35	73	72.11	72.87	60779	70.6405	up	up	correct
IPAY.US	ETF Series Solutions	20251121	49.273	50.5699	49.273	50.28	16478	49.8919	up	up	correct
IPO.US	Renaissance IPO ETF	20251121	42.44	43.57	41.82	43.2	179800	43.2	up	up	correct
IPOS.US	Renaissance International IPO ETF	20251121	15.65	15.69	15.65	15.69	294	15.6731	up	up	correct
IQDF.US	FlexShares International Quality Dividend Index Fund	20251121	28.76	29.02	28.6871	28.9554	77418	28.7889	up	up	correct
IQDY.US	FlexShares International Quality Dividend Dynamic Index Fund	20251121	34.3101	34.66	34.19	34.5488	13391	34.333	up	up	correct
IQLT.US	iShares MSCI Intl Quality Factor ETF	20251121	43.49	43.9107	43.3798	43.79	2221093	43.3591	up	up	correct
IQSI.US	IQ Candriam ESG International Equity ETF	20251121	33.49	33.809	33.385	33.76	4200	33.5246	up	up	correct
IQSU.US	IQ Candriam ESG US Equity ETF	20251121	52.539	52.539	52.539	52.539	300	52.3719
ISCB.US	iShares Morningstar Small	20251121	60.82	62.25	60.82	62.0658	3970	61.7667	up	up	correct
ISCF.US	iShares Trust	20251121	39.25	39.65	39.22	39.59	41815	38.8401	up	up	correct
ISCG.US	iShares Morningstar Small	20251121	51.8	53.16	51.68	52.87	25500	52.7682	up	up	correct
ISCV.US	iShares Morningstar Small	20251121	64.55	65.91	64.4	65.6133	10601	65.158	up	up	correct
ISRA.US	VanEck Vectors Israel ETF	20251121	53.85	54.31	53.44	54.2564	6606	53.4794	up	up	correct
ISWN.US	Amplify ETF Trust	20251121	20.878	20.999	20.878	20.999	3900	20.847	up	up	correct
ITAN.US	Alpha Architect ETF Trust	20251121	34.5	35.113	34.5	34.979	4900	34.8864	up	up	correct
ITEQ.US	BlueStar Israel Technology ETF	20251121	52.98	53.7	52.16	53.5008	10211	53.0543	up	up	correct
ITOT.US	iShares Core S&P Total U.S. Stock Market ETF	20251121	142.58	144.74	141.62	143.55	6918851	143.08	up	up	correct
IVE.US	iShares Trust	20251121	203.97	207.23	203.775	206.14	2450608	205.1801	up	up	correct
IVES.US	ETF Managers Trust	20251121	30.31	30.64	29.43	30.24	1829800	30.1166	down	down	correct
IVLU.US	iShares Edge MSCI Intl Value Factor ETF	20251121	35.75	36.09	35.665	36	803331	35.3534	up	up	correct
IVOG.US	Vanguard S&P Mid	20251121	114.57	116.8	114.265	116.3726	14542	115.6361	up	up	correct
IVOL.US	Krane Shares Trust	20251121	19.45	19.51	19.43	19.51	168200	19.2768	up	up	correct
IVOO.US	Vanguard Admiral Funds	20251121	105.78	108.46	105.7	107.91	67770	107.5046	up	up	correct
IVOV.US	Vanguard S&P Mid	20251121	96.54	99.18	96.54	98.7197	5389	96.9749	up	up	correct
IVV.US	iShares Core S&P 500 ETF	20251121	658.2	667.795	654.04	662.28	6113783	659.9436	up	up	correct
IVW.US	iShares S&P 500 Growth ETF	20251121	118.17	119.81	116.69	118.49	5972740	118.3638	up	up	correct
IWB.US	iShares Russell 1000 ETF	20251121	358.35	363.7	356.3	360.83	1186300	359.7661	up	up	correct
IWC.US	iShares Micro	20251121	144.12	148.66	144.12	148.13	34687	147.4563	up	up	correct
IWD.US	iShares Russell 1000 Value ETF	20251121	201.02	204.115	200.605	203.04	7159584	202.0645	up	up	correct
IWDL.US	ETRACS 2x Leveraged US Value Factor TR ETN	20251121	44.548	44.548	44.548	44.548	0	44.548
IWF.US	iShares Russell 1000 Growth ETF	20251121	456.12	462.73	450.82	457.6	1865881	457.1377	up	up	correct
IWFL.US	ETRACS 2x Leveraged US Growth Factor TR ETN	20251121	53.548	53.548	53.548	53.548	100	53.548
IWL.US	iShares Russell Top 200 ETF	20251121	163.98	165.96	162.635	164.59	50964	164.1657	up	up	correct
IWM.US	iShares Trust	20251121	229.96	237.11	229.58	235.6	99504109	234.8126	up	down	incorrect
IWML.US	ETRACS 2x Leveraged US Size Factor TR ETN	20251121	21.41	21.41	21.41	21.41	200	21.41
IWN.US	iShares Russell 2000 Value ETF	20251121	169.35	174.96	169.35	173.85	982800	172.8572	up	down	incorrect
IWO.US	iShares Russell 2000 Growth ETF	20251121	301.46	310.83	299.98	308.52	456530	307.8374	up	down	incorrect
IWP.US	iShares Russell Mid	20251121	132.26	134.61	131.01	133.57	2550600	133.4174	up	down	incorrect
IWR.US	iShares Russell Mid	20251121	92.17	94	91.9	93.47	3990901	93.0926	up	up	correct
IWS.US	iShares Russell Mid	20251121	134.52	137.35	134.35	136.68	558372	136.0528	up	up	correct
IWV.US	iShares Russell 3000 ETF	20251121	370.96	376.44	368.54	373.81	425744	372.7691	up	up	correct
IWX.US	iShares Russell Top 200 Value ETF	20251121	87.75	88.87	87.61	88.47	107071	88.0885	up	up	correct
IWY.US	iShares Russell Top 200 Growth ETF	20251121	267.17	270.74	263.81	267.56	397910	267.3002	up	up	correct
IXC.US	iShares Global Energy ETF	20251121	42.37	42.56	41.955	42.45	253078	41.6068	up	down	incorrect
IXG.US	iShares Global Financials ETF	20251121	112.65	113.54	112.06	113.31	12442	112.3085	up	down	incorrect
IXJ.US	iShares Global Healthcare ETF	20251121	95.58	97.5	95.313	96.85	505126	96.2603	up	down	incorrect
IXN.US	iShares Global Tech ETF	20251121	100.03	101.64	98.25	100.2	286614	99.3013	up	down	incorrect
IXP.US	iShares Global Comm Services ETF	20251121	118.92	120.77	118.92	120.1071	14853	117.0502	up	up	correct
IYC.US	iShares U.S. Consumer Services ETF	20251121	97.57	99.32	97.43	98.68	334964	98.5773	up	up	correct
IYE.US	iShares U.S. Energy ETF	20251121	47.22	47.69	46.805	47.49	1332464	47.1523	up	up	correct
IYF.US	iShares U.S. Financials ETF	20251121	121.42	122.38	120.32	121.77	296221	121.2328	up	up	correct
IYG.US	iShares U.S. Financial Services ETF	20251121	85.99	86.72	85.365	86.33	64403	86.0854	up	up	correct
IYH.US	iShares U.S. Healthcare ETF	20251121	63.98	65.51	63.9044	65.08	2280244	64.8323	up	up	correct
IYK.US	iShares U.S. Consumer Goods ETF	20251121	67.98	69.07	67.98	68.74	427765	68.0421	up	up	correct
IYM.US	iShares U.S. Basic Materials ETF	20251121	140.48	143.5138	140.48	142.88	15493	142.1714	up	up	correct
IYR.US	iShares U.S. Real Estate ETF	20251121	94.11	95.41	93.8	95.07	9471782	94.2081	up	up	correct
IYW.US	iShares U.S. Technology ETF	20251121	189.57	192.485	186.03	189.93	1102553	189.8765	up	up	correct
IYY.US	iShares Dow Jones U.S. ETF	20251121	159.28	161.43	158.2434	160.125	34238	159.6601	up	up	correct
JAAA.US	Janus Detroit Street Trust	20251121	50.69	50.7	50.67	50.69	5459300	49.8794
JAGG.US	JPMorgan U.S. Aggregate Bond ETF	20251121	46.73	46.73	46.6162	46.66	66877	46.002	down	down	correct
JDIV.US	JPMorgan U.S. Dividend ETF	20251121	52.753	52.753	52.753	52.753	100	52.2569
JDST.US	Direxion Daily Junior Gold Miners Index Bear 2X Shares	20251121	4.31	4.4	4.115	4.28	1555137	84.825	down	down	correct
JEPI.US	J.P. Morgan Exchange	20251121	56.09	56.88	56.04	56.59	7627900	55.1598	up	up	correct
JETS.US	U.S. Global Jets ETF	20251121	23.82	24.765	23.82	24.51	3226629	24.3109	up	down	incorrect
JHCB.US	John Hancock Exchange	20251121	21.67	21.69	21.64	21.69	8400	21.3619	up	down	incorrect
JHEM.US	John Hancock Multifactor Emerging Markets ETF	20251121	31.69	31.94	31.47	31.813	10308	31.3283	up	down	incorrect
JHMB.US	John Hancock Exchange	20251121	22.38	22.38	22.272	22.31	26700	21.9854	down	up	incorrect
JHMD.US	John Hancock Multifactor Developed International ETF	20251121	39.48	39.87	39.404	39.79	57693	39.2346	up	up	correct
JHML.US	John Hancock Multifactor Large Cap ETF	20251121	76.63	77.88	76.4899	77.33	18922	76.8869	up	up	correct
JHMM.US	John Hancock Multifactor Mid Cap ETF	20251121	62.29	63.63	62.12	63.31	181847	62.9616	up	up	correct
JHMU.US	John Hancock Exchange	20251121	26.26	26.26	26.23	26.23	3300	25.9243	down	up	incorrect
JHSC.US	John Hancock Multifactor Small Cap ETF	20251121	39.8	40.93	39.78	40.6963	16419	40.4149	up	down	incorrect
JIG.US	J.P. Morgan Exchange	20251121	72.16	72.49	71.46	72.1934	36134	70.5904	up	down	incorrect
JIGB.US	J.P. Morgan Exchange	20251121	46.05	46.05	46.01	46.0245	1658	45.2858	down	up	incorrect
JKD.US	iShares Morningstar U.S. Equity ETF	20251121	90.516	91.84	90.27	91.18	22533	91.18	up	up	correct
JKE.US	iShares Morningstar Growth ETF	20251121	100.01	101.16	98.5901	100.08	73068	100.08	up	up	correct
JKF.US	iShares Morningstar Value ETF	20251121	90.82	92.21	90.805	91.7383	38341	91.7383	up	up	correct
JKG.US	iShares Morningstar Mid	20251121	79.34	80.72	79.24	80.279	34893	80.279	up	up	correct
JKJ.US	iShares Morningstar Small	20251121	60.82	62.25	60.82	62.0658	3970	62.0658	up	up	correct
JKK.US	iShares Morningstar Small	20251121	51.8	53.1587	51.675	52.87	25549	52.87	up	up	correct
JMBS.US	Janus Henderson Mortgage	20251121	45.82	45.82	45.72	45.81	438270	45.0288	down	down	correct
JMOM.US	JPMorgan U.S. Momentum Factor ETF	20251121	65.47	66.29	64.82	65.7775	81168	65.6151	up	up	correct
JNK.US	SPDR Bloomberg Barclays High Yield Bond ETF	20251121	96.62	96.845	96.4999	96.76	5874071	94.6888	up	up	correct
JNUG.US	Direxion Daily Junior Gold Miners Index Bull 2X Shares	20251121	137.65	143.97	135	138.78	327000	138.1318	up	up	correct
JOJO.US	Tidal ETF Trust	20251121	15.44	15.51	15.44	15.495	3600	15.2382	up	up	correct
JOYY.US	Infusive® Compounding Global Equities ETF	20251121	63.8	64.97	61.48	61.79	514300	60.8645	down	down	correct
JPEM.US	JPMorgan Diversified Return Emerging Markets Equity ETF	20251121	59.38	59.72	59.205	59.64	27944	58.6324	up	up	correct
JPIE.US	J.P. Morgan Exchange	20251121	46.33	46.38	46.32	46.37	1758700	45.5326	up	up	correct
JPIN.US	JPMorgan Diversified Return International Equity ETF	20251121	66.42	67.04	66.41	66.9031	17597	65.4211	up	down	incorrect
JPMB.US	JPMorgan USD Emerging Markets Sovereign Bond ETF	20251121	40.38	40.4598	40.3601	40.435	8145	39.6829	up	down	incorrect
JPME.US	JPMorgan Diversified Return U.S. Mid Cap Equity ETF	20251121	104.99	107.025	104.99	106.5701	3473	105.8704	up	down	incorrect
JPSE.US	JPMorgan Diversified Return U.S. Small Cap Equity ETF	20251121	47.63	48.7851	47.63	48.5908	10587	48.2888	up	down	incorrect
JPUS.US	JPMorgan Diversified Return U.S. Equity ETF	20251121	121.49	122.73	121.175	122.11	6876	121.2328	up	down	incorrect
JPXN.US	iShares JPX	20251121	85.18	85.98	85.18	85.7787	6963	83.7707	up	down	incorrect
JQUA.US	JPMorgan U.S. Quality Factor ETF	20251121	60.53	61.58	60.44	61.15	681264	60.9114	up	up	correct
JSCP.US	JPMorgan Short Duration Core Plus ETF	20251121	47.67	47.67	47.53	47.62	109000	46.9461	down	down	correct
JSTC.US	Tidal ETF Trust	20251121	19.47	19.75	19.47	19.689	4300	19.522	up	up	correct
JUSA.US	JPMorgan ActiveBuilders U.S. Large Cap Equity ETF	20251121	59.84	59.84	59.6116	59.6116	401	59.4091	down	down	correct
JUST.US	Goldman Sachs JUST U.S. Large Cap Equity ETF	20251121	92.6499	94.07	92.2711	93.4546	5601	93.203	up	up	correct
JVAL.US	JPMorgan U.S. Value Factor ETF	20251121	46.23	47.1837	46.1948	46.89	21004	46.5895	up	up	correct
JXI.US	iShares Global Utilities ETF	20251121	79.96	80.065	79.5	79.73	131348	78.8062	down	down	correct
KARS.US	KraneShares Electric Vehicles and Future Mobility Index ETF	20251121	28.95	29.5	28.55	29.09	38773	29.0372	up	up	correct
KBA.US	KraneShares Trust	20251121	29.18	29.41	29.09	29.36	228662	28.8981	up	up	correct
KBE.US	SPDR S&P Bank ETF	20251121	56.3	58.13	56.2164	57.66	2767915	57.2834	up	up	correct
KCCA.US	KraneShares California Carbon Allowance ETF	20251121	16.68	16.7	16.646	16.646	6100	16.1722	down	down	correct
KCE.US	SPDR S&P Capital Markets ETF	20251121	139.01	140.98	138.03	140.15	60600	139.4749	up	up	correct
KEMQ.US	KraneShares FTSE Emerging Markets Consumer Technology Index ETF	20251121	24.64	24.98	24.5	24.878	5600	23.6195	up	up	correct
KEMX.US	KraneShares MSCI Emerging Markets ex China Index ETF	20251121	35.481	35.85	35.28	35.64	7500	34.4858	up	up	correct
KEUA.US	KraneShares European Carbon Allowance ETF	20251121	26.825	26.825	26.825	26.825	100	26.2221
KGRN.US	KraneShares MSCI China Clean Technology ETF	20251121	27.31	27.635	27.13	27.57	15700	27.3401	up	up	correct
KHYB.US	KraneShares Asia Pacific High Yield Bond ETF	20251121	24.39	24.48	24.39	24.458	10600	23.9236	up	up	correct
KIE.US	SPDR S&P Insurance ETF	20251121	58.48	59.37	58.345	58.99	2483570	58.6841	up	up	correct
KLDW.US	Knowledge Leaders Developed World ETF	20251121	49.43	49.95	49.43	49.8565	211	49.8565	up	up	correct
KMLM.US	KFA Mount Lucas Index Strategy ETF	20251121	26.36	26.44	26.324	26.3992	58009	25.128	up	up	correct
KNOW.US	Direxion All Cap Insider Sentiment Shares	20251121	10.99	11.135	10.98	11.135	2155	11.0969	up	up	correct
KOKU.US	Xtrackers MSCI Kokusai Equity ETF	20251121	115.187	115.187	115.187	115.187	100	114.7145
KOLD.US	ProShares UltraShort Bloomberg Natural Gas	20251121	27.26	27.41	26	26.71	8250700	26.71	down	down	correct
KOMP.US	SPDR S&P Kensho New Economies Composite ETF	20251121	56.93	58.1	56.23	57.88	95252	57.2024	up	up	correct
KONG.US	ETF Opportunities Trust	20251121	29.69	29.69	29.65	29.65	2100	29.5429	down	down	correct
KORP.US	American Century Diversified Corporate Bond ETF	20251121	47.5	47.5	47.4	47.465	27662	46.6553	down	down	correct
KORU.US	Direxion Shares ETF Trust	20251121	130.85	138.4633	125.68	136.14	159826	134.8457	up	up	correct
KRBN.US	KraneShares Global Carbon ETF	20251121	33.49	33.83	33.49	33.77	8300	33.1316	up	up	correct
KRE.US	SPDR S&P Regional Banking ETF	20251121	59.83	62.18	59.79	61.61	28254700	61.227	up	up	correct
KSA.US	iShares MSCI Saudi Arabia ETF	20251121	38.42	38.42	38.08	38.28	204710	37.8224	down	down	correct
KSTR.US	KraneShares SSE STAR Market 50 Index ETF	20251121	17.43	17.48	17.23	17.43	146200	17.43
KURE.US	KraneShares MSCI All China Health Care Index ETF	20251121	18.6	18.66	18.445	18.6	36000	17.8857
KVLE.US	KFA Value Line Dynamic Core Equity Index ETF	20251121	26.77	26.77	26.61	26.61	900	24.9796	down	down	correct
KWEB.US	KraneShares CSI China Internet ETF	20251121	36.01	36.805	35.905	36.46	21126800	34.3661	up	up	correct
KXI.US	iShares Global Consumer Staples ETF	20251121	64.75	65.19	64.63	65.01	72609	64.238	up	up	correct
LABD.US	Direxion Daily S&P Biotech Bear 3X Shares	20251121	27.22	27.22	24.36	25.04	3498349	24.7443	down	down	correct
LABU.US	Direxion Shares ETF Trust	20251121	132	145.63	131.75	142.38	1066467	141.6477	up	up	correct
LCG.US	Sterling Capital Focus Equity ETF	20251121	33.0803	33.0803	33.0803	33.0803	0	33.0803
LCR.US	Leuthold Core ETF	20251121	37.19	37.52	37.19	37.426	1300	36.9205	up	up	correct
LCTD.US	BlackRock World ex U.S. Carbon Transition Readiness ETF	20251121	52.45	52.849	52.22	52.639	11900	51.6893	up	up	correct
LCTU.US	BlackRock U.S. Carbon Transition Readiness ETF	20251121	71.19	72.184	70.75	71.561	26300	71.3217	up	up	correct
LDUR.US	PIMCO Enhanced Low Duration Active Exchange	20251121	96.22	96.23	96.15	96.177	61787	94.8556	down	down	correct
LEMB.US	iShares J.P. Morgan EM Local Currency Bond ETF	20251121	41.58	41.585	41.4902	41.58	80200	40.5816
LGH.US	HCM Defender 500 Index ETF	20251121	58.8	59.98	58.41	59.313	28800	59.0857	up	up	correct
LGLV.US	SPDR SSGA US Large Cap Low Volatility Index ETF	20251121	173.08	175.484	173.08	174.76	23028	173.8155	up	up	correct
LGOV.US	First Trust Exchange	20251121	22.03	22.03	21.944	22.02	142900	21.7878	down	down	correct
LIT.US	Global X Funds	20251121	59.66	60.3975	59	60.29	612478	60.1267	up	up	correct
LOPP.US	Gabelli ETFs Trust	20251121	32.1	32.1	32.1	32.1	6	31.8398
LOUP.US	Innovator ETFs Trust	20251121	72	72.68	70.27	71.98	24200	71.98	down	down	correct
LQD.US	iShares iBoxx $ Investment Grade Corporate Bond ETF	20251121	110.9	110.96	110.61	110.92	41000512	109.2929	up	down	incorrect
LQDB.US	iShares Trust	20251121	87.27	87.49	87.27	87.47	4400	86.1151	up	down	incorrect
LQDH.US	iShares Interest Rate Hedged Corporate Bond ETF	20251121	92.76	92.8	92.625	92.75	80300	91.0292	down	down	correct
LRGF.US	iShares MSCI USA Multifactor ETF	20251121	66.74	67.73	66.39	67.18	358494	66.9339	up	up	correct
LRNZ.US	TrueShares Technology AI and Deep Learning ETF	20251121	46.07	46.2	44.8	45.731	4200	45.731	down	down	correct
LSAF.US	LeaderSharesTM AlphaFactor US Core Equity ETF	20251121	42.69	43.63	42.69	43.4047	4367	43.1122	up	up	correct
LSAT.US	Two Roads Shared Trust	20251121	39.14	39.72	39.13	39.528	4100	38.8037	up	up	correct
LTL.US	ProShares Ultra Telecommunications	20251121	25.419	25.97	25.28	25.7	20341	25.6175	up	up	correct
LTPZ.US	PIMCO 15+ Year U.S. TIPS Index Exchange	20251121	53.01	53.0338	52.808	52.93	40827	52.5291	down	down	correct
MAKX.US	ProShares S&P Kensho Smart Factories ETF	20251121	47.03	48.359	46.88	48.359	1300	48.3211	up	up	correct
MARB.US	First Trust Vivaldi Merger Arbitrage ETF	20251121	20.61	20.69	20.61	20.656	21000	20.5234	up	up	correct
MBOX.US	Freedom Day Dividend ETF	20251121	34.12	34.621	34.12	34.42	5700	34.2239	up	up	correct
MBSD.US	FlexShares Disciplined Duration MBS Index Fund	20251121	20.95	20.95	20.9009	20.9343	13628	20.5787	down	down	correct
MDY.US	SPDR S&P MIDCAP 400 ETF Trust	20251121	570.505	585.59	570.145	582.32	1662862	580.2285	up	up	correct
MDYG.US	SPDR S&P 400 Mid Cap Growth ETF	20251121	87.58	89.595	87.4374	89.16	172875	88.9755	up	up	correct
MDYV.US	SPDR S&P 400 Mid Cap Value ETF	20251121	80	82.23	80	81.77	201422	81.3962	up	up	correct
META.US	Roundhill Ball Metaverse ETF	20251121	588.5	598.12	581.86	594.25	21052619	593.7657	up	up	correct
MEXX.US	Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3	20251121	20.49	21.33	20.44	20.8464	35649	20.7193	up	up	correct
MFDX.US	PIMCO RAFI Dynamic Multi	20251121	36.63	36.9174	36.52	36.844	33023	36.5315	up	up	correct
MFEM.US	PIMCO RAFI Dynamic Multi	20251121	22.18	22.39	22.1	22.327	11100	22.26	up	up	correct
MFUS.US	PIMCO RAFI Dynamic Multi	20251121	54.29	54.995	54.29	54.7356	5943	54.5253	up	up	correct
MGC.US	Vanguard Mega Cap Index Fund ETF Shares	20251121	241.12	244.46	239.46	242.31	306419	241.7333	up	up	correct
MGK.US	Vanguard Mega Cap Growth Index Fund ETF Shares	20251121	396.26	401.875	391.43	397.21	460916	396.832	up	up	correct
MGV.US	Vanguard World Fund	20251121	136.31	137.82	135.77	137.17	409956	136.3767	up	up	correct
MID.US	American Century Mid Cap Growth Impact ETF	20251121	63.6204	64.63	63.6204	64.3982	5014	64.3602	up	up	correct
MIDE.US	DBX ETF Trust	20251121	31.88	31.88	31.789	31.789	400	31.6135	down	down	correct
MIDU.US	Direxion Shares ETF Trust	20251121	43.26	46.54	43.075	45.89	62992	45.8359	up	up	correct
MINO.US	PIMCO ETF Trust	20251121	45.66	45.66	45.55	45.61	41700	45.0146	down	down	correct
MINT.US	PIMCO Enhanced Short Maturity Active Exchange	20251121	100.555	100.58	100.54	100.57	1511104	99.1689	up	up	correct
MJ.US	ETFMG Alternative Harvest ETF	20251121	23.87	25.47	23.66	25.43	50958	24.9257	up	up	correct
MLPA.US	Global X MLP ETF	20251121	48.18	48.46	47.925	48.38	300576	47.4526	up	up	correct
MLPB.US	UBS ETRACS Alerian MLP Infrastructure Index ETN Series B	20251121	24.83	25.2626	24.83	25.2626	640	24.8404	up	up	correct
MLPR.US	ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN	20251121	58.335	58.335	58.335	58.335	100	56.7846
MLPX.US	Global X MLP & Energy Infrastructure ETF	20251121	59.48	59.84	59.06	59.64	530634	58.9021	up	up	correct
MMIN.US	IQ MacKay Municipal Insured ETF	20251121	24.09	24.09	24.05	24.06	20922	23.7474	down	down	correct
MMIT.US	IndexIQ Active ETF Trust	20251121	24.41	24.41	24.34	24.365	156626	24.0831	down	up	incorrect
MMLG.US	First Trust Exchange	20251121	33.8	34.05	33.231	33.81	5700	33.81	up	down	incorrect
MMSC.US	MMSC	20251121	22.21	22.85	22.21	22.64	12300	22.64	up	down	incorrect
MMTM.US	SPDR S&P 1500 Momentum Tilt ETF	20251121	279.03	281.7061	275.86	278.987	1749	278.412	down	up	incorrect
MNA.US	IQ Merger Arbitrage ETF	20251121	35.7	35.94	35.645	35.79	32741	35.79	up	up	correct
MOO.US	VanEck Vectors Agribusiness ETF	20251121	69.99	71.22	69.91	70.99	105043	69.2721	up	up	correct
MORT.US	VanEck Vectors Mortgage REIT Income ETF	20251121	10.31	10.5	10.27	10.46	764468	10.1362	up	up	correct
MOTO.US	SmartETFs Smart Transportation & Technology ETF	20251121	49.32	50.417	49.32	50.417	500	49.9014	up	up	correct
MSOS.US	AdvisorShares Pure US Cannabis ETF	20251121	3.01	3.42	2.99	3.39	9366900	3.39	up	up	correct
MTGP.US	WisdomTree Mortgage Plus Bond Fund	20251121	44.78	45.11	44.78	44.88	3113	44.1644	up	up	correct
MTUL.US	ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN	20251121	33.87	33.87	29.74	32.826	3600	32.826	down	down	correct
MUB.US	iShares Trust	20251121	107.29	107.29	107.1382	107.16	4864223	106.0264	down	down	correct
MUNI.US	PIMCO ETF Trust	20251121	52.56	52.59	52.505	52.57	152154	52.0151	up	up	correct
MUSI.US	American Century Multisector Income ETF	20251121	44.31	44.342	44.28	44.325	12600	43.5168	up	up	correct
MUST.US	Columbia Multi	20251121	20.69	20.73	20.6	20.6	85684	20.3841	down	down	correct
MVRL.US	ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN	20251121	14.1	14.45	14.1	14.3567	4870	13.6684	up	up	correct
MVV.US	ProShares Ultra MidCap400	20251121	62.71	65.84	62.71	65.06	13701	64.8593	up	up	correct
MXI.US	iShares Global Materials ETF	20251121	88.51	89.615	88.51	89.46	2751	88.8005	up	up	correct
MYY.US	ProShares Short MidCap400	20251121	18.75	18.75	18.24	18.3302	8260	18.1361	down	down	correct
MZZ.US	ProShares UltraShort MidCap400	20251121	8.93	8.93	8.55	8.6558	4536	8.5216	down	down	correct
NACP.US	Impact Shares Trust I	20251121	47.21	47.58	47	47.58	800	47.58	up	up	correct
NAIL.US	Direxion Daily Homebuilders & Supplies Bull 3X Shares	20251121	48.71	55.7294	48.5924	54.56	1902419	54.5037	up	up	correct
NANR.US	SPDR S&P North American Natural Resources ETF	20251121	62.98	63.84	62.72	63.5055	35946	62.8493	up	up	correct
NDVG.US	Nuveen Dividend Growth ETF	20251121	34.635	34.635	34.635	34.635	200	34.5376
NERD.US	Listed Funds Trust	20251121	24.99	25.17	24.96	25.076	1300	24.9202	up	up	correct
NETL.US	Fundamental Income Net Lease Real Estate ETF	20251121	23.77	24.119	23.77	24.036	10800	23.6308	up	up	correct
NFLT.US	Virtus Newfleet Multi	20251121	23.0082	23.0477	22.94	22.986	26767	22.6807	down	down	correct
NFRA.US	FlexShares STOXX Global Broad Infrastructure Index Fund	20251121	61.49	61.9939	61.45	61.87	49418	59.2801	up	up	correct
NLR.US	VanEck Vectors Uranium+Nuclear Energy ETF	20251121	121.45	121.97	117.6	121.02	1520172	118.077	down	down	correct
NORW.US	Global X MSCI Norway ETF	20251121	27.945	28.1881	27.8478	28.101	5488	27.7044	up	up	correct
NRGD.US	MicroSectors U.S. Big Oil Index	20251121	16.369	16.7	15.8	16.041	1700	80.205	down	down	correct
NRGU.US	MicroSectors U.S. Big Oil Index 3X Leveraged ETNs	20251121	18.33	18.935	17.773	18.68	39400	18.68	up	up	correct
NTSE.US	WisdomTree Emerging Markets Efficient Core Fund	20251121	36.47	36.612	36.25	36.612	3200	36.2314	up	up	correct
NTSI.US	WisdomTree International Efficient Core Fund	20251121	42.64	42.96	42.5425	42.8267	13015	42.1273	up	up	correct
NTSX.US	WisdomTree Trust	20251121	53.14	53.83	52.91	53.31	39600	53.1496	up	up	correct
NUAG.US	Nuveen Enhanced Yield U.S. Aggregate Bond ETF	20251121	21.278	21.29	21.26	21.29	3261	20.9943	up	up	correct
NUBD.US	Nuveen ESG U.S. Aggregate Bond ETF	20251121	22.54	22.54	22.455	22.48	50158	22.1916	down	down	correct
NUGO.US	Nushares ETF Trust	20251121	38.35	38.6	37.95	38.359	13500	38.359	up	up	correct
NUGT.US	Direxion Shares ETF Trust	20251121	134.49	140.75	132.6279	136.92	911485	136.7759	up	up	correct
NUHY.US	Nuveen ESG High Yield Corporate Bond ETF	20251121	21.52	21.58	21.51	21.565	19500	21.108	up	down	incorrect
NUSA.US	Nuveen Enhanced Yield 1	20251121	23.47	23.47	23.4403	23.47	3783	23.1808
NWLG.US	Nuveen Winslow Large	20251121	36.26	36.71	36.26	36.71	1200	36.71	up	down	incorrect
NYF.US	iShares New York Muni Bond ETF	20251121	53.66	53.66	53.58	53.6	127711	53.0498	down	down	correct
OALC.US	Unified Series Trust	20251121	34.03	34.49	33.815	34.21	18000	34.0056	up	up	correct
OBOR.US	KraneShares MSCI One Belt One Road Index ETF	20251121	25.07	25.07	24.95	24.9772	6907	24.4967	down	down	correct
OCIO.US	ClearShares OCIO ETF	20251121	36.08	36.64	36.08	36.64	702	33.5965	up	up	correct
OEF.US	iShares S&P 100 ETF	20251121	330.52	334.82	327.685	331.7	455171	330.8784	up	up	correct
OGCP.US	Empire State Realty OP L.P	20251121	6.41	6.41	6.41	6.41	190	6.3767
OIH.US	VanEck Vectors ETF Trust	20251121	274.25	282.2	270.55	281.05	599739	276.255	up	up	correct
OILU.US	Bank of Montreal	20251121	22.79	23.56	22.17	23.271	191600	23.271	up	up	correct
OND.US	ProShares Trust	20251121	39.99	40.645	39.94	40.59	1100	40.59	up	up	correct
ONEO.US	SPDR Russell 1000 Momentum Focus ETF	20251121	124.1662	125.3852	124.1662	125.3852	967	124.9589	up	up	correct
ONEV.US	SPDR Russell 1000 Low Volatility Focus ETF	20251121	129.81	132.25	129.795	131.7147	2945	131.0141	up	up	correct
ONEY.US	SPDR Russell 1000 Yield Focus ETF	20251121	109.23	111.8	109.23	111.262	16272	110.3209	up	up	correct
ONLN.US	ProShares Online Retail ETF	20251121	55.64	56.96	55.53	56.575	11994	56.5247	up	up	correct
ONOF.US	Global X Funds	20251121	36.24	36.81	36.24	36.55	3900	36.2358	up	up	correct
OPER.US	ETF Series Solutions	20251121	100.303	100.34	100.296	100.3	700	99.0848	down	down	correct
OUNZ.US	VanEck Merk Gold Trust	20251121	39.14	39.475	39	39.16	1413800	39.16	up	up	correct
OVB.US	Overlay Shares Core Bond ETF	20251121	20.54	20.56	20.51	20.555	11100	20.0638	up	up	correct
OVF.US	Overlay Shares Foreign Equity ETF	20251121	28.33	28.33	28.33	28.33	1100	26.8885
OVL.US	Overlay Shares Large Cap Equity ETF	20251121	50.545	51.48	50.41	50.99	217200	49.7205	up	up	correct
OVLH.US	Overlay Shares Hedged Large Cap Equity ETF	20251121	38.81	39.01	38.68	38.82	122900	38.7033	up	up	correct
OVM.US	Overlay Shares Municipal Bond ETF	20251121	21.415	21.439	21.393	21.393	3600	20.9357	down	down	correct
OVS.US	Overlay Shares Small Cap Equity ETF	20251121	34.186	34.31	34.163	34.163	800	33.1435	down	down	correct
OVT.US	Listed Funds Trust	20251121	22.07	22.1	22.05	22.065	7800	21.3548	down	down	correct
OWNS.US	Impact Shares Trust I	20251121	17.57	17.6	17.55	17.59	22600	17.3873	up	up	correct
PAB.US	PGIM ETF Trust	20251121	43.01	43.04	42.98	43.03	4100	42.3739	up	up	correct
PALC.US	Pacer Lunt Large Cap Multi	20251121	49.72	50.41	49.71	50.06	21600	49.6901	up	up	correct
PALL.US	Aberdeen Standard Physical Palladium Shares ETF	20251121	125	126.6	123.1	124.7	284500	124.7	down	down	correct
PAMC.US	Pacer Lunt MidCap Multi	20251121	43.26	44.165	43.26	44.165	900	43.7613	up	up	correct
PBD.US	Invesco Global Clean Energy ETF	20251121	15.29	15.41	14.98	15.36	121338	15.2746	up	up	correct
PBE.US	Invesco Dynamic Biotechnology & Genome ETF	20251121	78.43	80.5	78.43	80.1318	3537	79.7249	up	up	correct
PBJ.US	Invesco Dynamic Food & Beverage ETF	20251121	43.65	44.43	43.65	44.1857	22570	44.0704	up	up	correct
PBP.US	Invesco Exchange	20251121	22.6	22.8	22.4201	22.72	43773	21.7152	up	up	correct
PBW.US	Invesco WilderHill Clean Energy ETF	20251121	28.25	28.93	27.39	28.72	1214270	28.6086	up	up	correct
PCEF.US	Invesco Exchange	20251121	19.45	19.4701	19.31	19.47	84686	18.9667	up	up	correct
PCY.US	Invesco Exchange	20251121	21.75	21.82	21.71	21.75	263700	21.3283
PDN.US	Invesco FTSE RAFI Developed Markets ex	20251121	39.99	40.39	39.99	40.34	105515	39.8573	up	up	correct
PEJ.US	Invesco Dynamic Leisure and Entertainment ETF	20251121	55.89	57.455	55.89	57.04	79963	56.9753	up	up	correct
PEXL.US	Pacer Funds Trust	20251121	55.6595	56.788	55.6595	56.788	1284	56.6463	up	up	correct
PFFA.US	ETFis Series Trust I	20251121	21.07	21.245	21	21.2	1123905	20.7066	up	up	correct
PFFD.US	Global X U.S. Preferred ETF	20251121	18.66	18.73	18.55	18.68	461862	18.2933	up	up	correct
PFFL.US	ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN	20251121	8.1	8.2	8.08	8.155	1543	7.9255	up	up	correct
PFFR.US	ETFis Series Trust I	20251121	18	18	17.75	17.9	28433	17.5446	down	down	correct
PFFV.US	Global X Variable Rate Preferred ETF	20251121	22.38	22.495	22.38	22.46	109300	21.7524	up	up	correct
PFIG.US	Invesco Exchange	20251121	24.32	24.34	24.2801	24.34	11436	23.9962	up	up	correct
PFIX.US	Simplify Exchange Traded Funds	20251121	47.97	48.69	47.97	48.51	368800	45.8053	up	up	correct
PFLD.US	AAM Low Duration Preferred and Income Securities ETF	20251121	19.6	19.62	19.57	19.58	99100	19.2245	down	down	correct
PFUT.US	Putnam Sustainable Future ETF	20251121	24.55	24.764	24.55	24.764	18200	24.764	up	up	correct
PFXF.US	VanEck Vectors Preferred Securities ex Financials ETF	20251121	17.08	17.25	17.03	17.21	569333	16.8161	up	up	correct
PGF.US	Invesco Financial Preferred ETF	20251121	14.08	14.1774	14.07	14.12	136852	13.8373	up	up	correct
PGHY.US	Invesco Exchange	20251121	19.92	20.037	19.87	19.94	34476	19.4661	up	up	correct
PGRO.US	Putnam Focused Large Cap Growth ETF	20251121	43.19	43.52	42.79	43.179	5400	43.1698	down	up	incorrect
PGX.US	Invesco Preferred ETF	20251121	11.22	11.29	11.195	11.25	3252391	11.0233	up	down	incorrect
PHB.US	Invesco Exchange	20251121	18.52	18.57	18.5115	18.57	71283	18.2236	up	down	incorrect
PHDG.US	Invesco S&P 500 Downside Hedged ETF	20251121	37.5	37.77	37.5	37.59	2230	37.4246	up	down	incorrect
PHYL.US	PGIM Active High Yield Bond ETF	20251121	35.28	35.315	35.23	35.315	114628	34.5941	up	down	incorrect
PHYS.US	Sprott Physical Gold Trust	20251121	31.02	31.27	30.92	31.02	4102200	31.02
PICB.US	Invesco Exchange	20251121	23.39	23.45	23.3602	23.4249	39178	23.1557	up	up	correct
PIFI.US	ClearShares Piton Intermediate Fixed Income ETF	20251121	95.25	95.47	95.25	95.47	600	94.6397	up	up	correct
PILL.US	Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF	20251121	9.58	10.2	9.41	10.01	139150	9.9846	up	up	correct
PIN.US	Invesco India ETF	20251121	26.07	26.1832	26.01	26.1393	38063	24.4593	up	up	correct
PINK.US	Simplify Exchange Traded Funds	20251121	36.34	37.155	36.3	36.89	260400	36.791	up	up	correct
PJP.US	Invesco Dynamic Pharmaceuticals ETF	20251121	102.74	104.72	102.74	104.0856	9874	103.8456	up	up	correct
PKB.US	Invesco Dynamic Building & Construction ETF	20251121	89.52	90.88	89	90.6	36823	90.5664	up	up	correct
PLDR.US	Putnam Sustainable Leaders ETF	20251121	35.84	36.34	35.84	36.181	26100	36.0458	up	up	correct
PLTM.US	GraniteShares Platinum Trust	20251121	14.54	14.745	14.51	14.61	1032241	14.61	up	up	correct
PPA.US	Invesco Aerospace & Defense ETF	20251121	146.44	147.12	144.29	146.28	191100	146.28	down	down	correct
PPLT.US	Aberdeen Standard Physical Platinum Shares ETF	20251121	137.5	139.31	137.13	137.93	210085	137.93	up	up	correct
PQDI.US	Principal Exchange	20251121	19.45	19.49	19.45	19.47	2200	19.1241	up	up	correct
PREF.US	Principal Spectrum Preferred Securities Active ETF	20251121	19.03	19.036	19	19.02	151777	18.6936	down	down	correct
PRF.US	Invesco FTSE RAFI US 1000 ETF	20251121	44.68	45.4918	44.61	45.23	796211	45.0484	up	up	correct
PSI.US	Invesco Dynamic Semiconductors ETF	20251121	68.84	71	66.93	70.26	44383	70.2556	up	up	correct
PSIL.US	PSIL	20251121	17.09	17.395	16.86	17.293	24200	15.7283	up	up	correct
PSK.US	SPDR ICE Preferred Securities ETF	20251121	31.79	31.95	31.735	31.83	487566	31.1229	up	down	incorrect
PSLV.US	Sprott Physical Silver Trust	20251121	16.4	16.78	16.31	16.55	4763400	16.55	up	down	incorrect
PSP.US	Invesco Exchange	20251121	63.27	64.04	62.8149	63.86	45384	62.4809	up	up	correct
PSQ.US	ProShares Trust	20251121	31.89	32.2445	31.36	31.74	13320490	31.3192	down	down	correct
PSR.US	Invesco Active U.S. Real Estate Fund	20251121	90.7	91.605	90.6899	91.338	2207	90.7406	up	up	correct
PST.US	ProShares UltraShort 7	20251121	21.86	21.92	21.86	21.8701	20634	21.6727	up	up	correct
PTBD.US	Pacer Funds Trust	20251121	19.65	19.69	19.62	19.655	26900	19.2731	up	down	incorrect
PTEST.US	X	20251121	24.97	24.97	24.97	24.97	23260	24.97
PTIN.US	Pacer Trendpilot International ETF	20251121	30.3613	30.6	30.145	30.2877	34949	29.5486	down	up	incorrect
PULS.US	PGIM Ultra Short Bond ETF	20251121	49.77	49.77	49.76	49.77	2160840	49.0097
PUTW.US	WisdomTree Trust	20251121	32.91	33.1099	32.51	32.8	71397	32.475	down	up	incorrect
PVI.US	Invesco Exchange	20251121	24.7901	24.865	24.7801	24.865	25751	24.6722	up	down	incorrect
PWB.US	Invesco Dynamic Large Cap Growth ETF	20251121	120.4	121.34	118.5	120.31	28100	120.31	down	down	correct
PWV.US	Invesco Dynamic Large Cap Value ETF	20251121	64.97	65.7496	64.8259	65.48	32592	65.2102	up	up	correct
PWZ.US	Invesco Exchange	20251121	24.39	24.39	24.31	24.34	243565	24.0391	down	down	correct
PXE.US	Invesco Dynamic Energy Exploration & Production ETF	20251121	28.79	29.215	28.441	29.14	21045	28.9533	up	up	correct
PXF.US	Invesco FTSE RAFI Developed Markets ex	20251121	61.48	62.0427	61.315	61.93	37387	61.1974	up	up	correct
PXH.US	Invesco Exchange	20251121	25.25	25.475	25.08	25.375	207445	25.0059	up	up	correct
PXJ.US	Invesco Dynamic Oil & Gas Services ETF	20251121	28.73	29.563	28.68	29.563	16110	29.3064	up	up	correct
PZA.US	Invesco Exchange	20251121	23.42	23.42	23.32	23.34	1468064	23.0499	down	down	correct
PZT.US	Invesco Exchange	20251121	22.53	22.53	22.43	22.495	23467	22.2235	down	up	incorrect
QAI.US	IQ Hedge Multi	20251121	33.01	33.292	33.01	33.2341	25131	32.743	up	down	incorrect
QARP.US	DBX ETF Trust	20251121	57.1378	57.1378	57.1378	57.1378	436	56.9589
QDEF.US	FlexShares Quality Dividend Defensive Index Fund	20251121	78.97	80.15	78.93	79.45	13852	78.9192	up	up	correct
QDF.US	FlexShares Trust	20251121	78.1	79.32	77.92	78.69	16977	78.2331	up	up	correct
QDIV.US	Global X S&P 500 Quality Dividend ETF	20251121	34.3791	34.3791	34.2381	34.2381	337	33.8874	down	down	correct
QDPL.US	Pacer Funds Trust	20251121	41.11	41.63	40.83	41.22	174200	40.5284	up	up	correct
QEFA.US	SPDR MSCI EAFE StrategicFactors ETF	20251121	87.36	88.14	87.27	87.94	59934	86.699	up	down	incorrect
QEMM.US	SPDR Index Shares Funds	20251121	66.3	66.4089	66.3	66.4089	412	63.9538	up	down	incorrect
QGRO.US	American Century U.S. Quality Growth ETF	20251121	108.42	110.71	108.1425	109.825	115239	109.7432	up	down	incorrect
QID.US	ProShares UltraShort QQQ	20251121	22.45	22.98	21.73	22.26	30687359	21.8475	down	up	incorrect
QINT.US	American Century Quality Diversified International ETF	20251121	60.63	61.23	60.42	61.09	20804	60.3243	up	up	correct
QLD.US	ProShares Ultra QQQ	20251121	64.76	66.86	63.3	65.36	10246000	65.3392	up	up	correct
QLTA.US	iShares Aaa	20251121	48.33	48.35	48.245	48.35	200328	47.6516	up	up	correct
QLV.US	FlexShares US Quality Low Volatility Index Fund	20251121	71.24	72.005	71.22	71.536	700	71.1815	up	up	correct
QLVD.US	FlexShares Developed Markets ex	20251121	30.93	31.01	30.93	30.956	2800	30.6871	up	up	correct
QLVE.US	FlexShares Emerging Markets Quality Low Volatility Index Fund	20251121	29.097	29.097	29.097	29.097	200	28.6606
QPX.US	AdvisorShares Q Dynamic Growth ETF	20251121	41.74	42.24	41.74	42.139	1000	42.139	up	up	correct
QQH.US	HCM Defender 100 Index ETF	20251121	73.13	74.75	72.24	73.62	33000	73.4627	up	up	correct
QQQE.US	Direxion NASDAQ	20251121	97.12	99.2	96.87	98.42	419021	98.2485	up	up	correct
QRFT.US	QRAFT AI	20251121	59.839	59.839	59.839	59.839	300	59.8124
QTUM.US	Defiance Quantum ETF	20251121	100.35	102.28	98.2101	101.44	1232448	101.0352	up	up	correct
QULL.US	ETRACS 2x Leveraged MSCI US Quality Factor TR ETN	20251121	52.772	52.772	52.772	52.772	0	52.772
QUS.US	SPDR MSCI USA StrategicFactors ETF	20251121	169.358	171.665	169.0286	170.55	11074	169.1435	up	up	correct
QVML.US	Invesco Exchange	20251121	38.65	39.07	38.54	38.889	43400	38.7795	up	up	correct
QVMM.US	Invesco Exchange	20251121	29.78	29.78	29.674	29.674	2700	29.5744	down	down	correct
QVMS.US	Invesco Exchange	20251121	26.89	27.27	26.89	27.27	200	27.1859	up	up	correct
QWLD.US	SPDR MSCI World StrategicFactors ETF	20251121	139.63	140.64	139.63	140.1938	2657	138.768	up	up	correct
RAAX.US	VanEck Inflation Allocation ETF	20251121	34.43	34.47	33.98	34.42	86243	33.6511	down	down	correct
RAFE.US	PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF	20251121	39.97	40.6732	39.965	40.4196	7061	40.2578	up	up	correct
RAVI.US	FlexShares Ready Access Variable Income Fund	20251121	75.53	75.55	75.5112	75.535	85955	74.4718	up	up	correct
RAYC.US	The Advisors' Inner Circle Fund III	20251121	18.363	18.363	18.353	18.353	200	17.9946	down	down	correct
RCD.US	Invesco S&P 500 Equal Weight Consumer Discretionary ETF	20251121	23.557	23.725	23.55	23.699	10100	22.5337	up	up	correct
RDIV.US	Invesco S&P Ultra Dividend Revenue ETF	20251121	51.11	52.51	51.11	52.17	51596	51.6478	up	up	correct
RDOG.US	ALPS REIT Dividend Dogs ETF	20251121	36.12	36.12	36.12	36.12	100	35.4617
RECS.US	Columbia ETF Trust I	20251121	39.49	40.19	39.33	39.85	834800	39.406	up	up	correct
REET.US	iShares Global REIT ETF	20251121	24.92	25.215	24.82	25.15	1669427	24.7714	up	up	correct
REK.US	ProShares Short Real Estate	20251121	17.3745	17.3745	17.1399	17.17	14471	17.027	down	down	correct
RETL.US	Direxion Daily Retail Bull 3X Shares	20251121	7.12	7.83	7.1	7.7	627900	7.7	up	up	correct
REVS.US	Columbia Research Enhanced Value ETF	20251121	27.649	27.839	27.649	27.674	5800	27.0948	up	up	correct
REW.US	ProShares UltraShort Technology	20251121	12.56	12.96	12.17	12.47	76700	12.2759	down	down	correct
REZ.US	iShares Trust	20251121	84.47	85.8	84.39	85.58	57352	84.6545	up	up	correct
RFCI.US	ALPS ETF Trust	20251121	22.71	22.72	22.66	22.72	1480	22.465	up	up	correct
RFDA.US	RiverFront Dynamic US Dividend Advantage ETF	20251121	61.2801	62.33	61.2801	61.8848	3359	61.5717	up	up	correct
RFFC.US	RiverFront Dynamic US Flex	20251121	64.6466	64.6466	64.6466	64.6466	159	64.5317
RFG.US	Invesco S&P MidCap 400 Pure Growth ETF	20251121	49.69	50.5811	49.69	50.49	3112	50.4623	up	up	correct
RFV.US	Invesco S&P MidCap 400 Pure Value ETF	20251121	121.86	125.599	121.86	124.9966	6250	124.4044	up	up	correct
RGI.US	Invesco S&P 500 Equal Weight Industrials ETF	20251121	53.78	54.825	53.48	54.57	154243	54.4834	up	up	correct
RHRX.US	Starboard Investment Trust	20251121	17.56	17.67	17.56	17.62	600	17.62	up	up	correct
RHS.US	Invesco S&P 500 Equal Weight Consumer Staples ETF	20251121	28.82	29.28	28.82	29.11	55520	28.8828	up	up	correct
RHTX.US	Starboard Investment Trust	20251121	17.641	17.641	17.641	17.641	100	17.641
RIET.US	Hoya Capital High Dividend Yield ETF	20251121	9.02	9.24	9.02	9.21	80500	8.9669	up	down	incorrect
RIGS.US	RiverFront Strategic Income Fund	20251121	23.18	23.18	23.05	23.1247	9336	22.8607	down	up	incorrect
RINF.US	ProShares Inflation Expectations ETF	20251121	32.28	32.29	32.22	32.2796	4751	31.9197	down	up	incorrect
RISN.US	Inspire Tactical Balanced ESG ETF	20251121	28.375	28.94	28.375	28.8	6973	28.7289	up	up	correct
RISR.US	FolioBeyond Rising Rates ETF	20251121	36.25	36.32	36.065	36.27	19800	35.5623	up	up	correct
RLY.US	SSGA Active Trust	20251121	30.74	30.9184	30.6101	30.8	85436	30.166	up	up	correct
ROAM.US	Hartford Multifactor Emerging Markets ETF	20251121	28.39	28.86	28.38	28.67	18800	28.1688	up	up	correct
ROBO.US	Robo Global Robotics and Automation Index ETF	20251121	63.15	64.41	62.7958	64.07	111064	63.8022	up	up	correct
RODM.US	Lattice Strategies Trust	20251121	35.61	35.86	35.475	35.72	252542	35.2273	up	up	correct
ROKT.US	SPDR Kensho Final Frontiers ETF	20251121	73.04	73.98	72.64	73.75	6000	73.71	up	up	correct
ROM.US	ProShares Trust	20251121	85.03	87.53	81.97	85.62	103700	85.6059	up	up	correct
ROSC.US	Hartford Multifactor Small Cap ETF	20251121	45.172	45.172	45.061	45.146	500	44.7907	down	down	correct
ROUS.US	Hartford Multifactor US Equity ETF	20251121	55.74	56.41	55.6125	56.116	19368	55.8263	up	up	correct
RPAR.US	RPAR Risk Parity ETF	20251121	21.17	21.25	21.11	21.205	8921	21.1127	up	up	correct
RPG.US	Invesco S&P 500 Pure Growth ETF	20251121	43.8	44.63	43.41	44.3	255410	44.2934	up	up	correct
RPV.US	Invesco S&P 500 Pure Value ETF	20251121	97.45	99.68	97.45	99.14	35382	98.6175	up	up	correct
RSP.US	Invesco S&P 500 Equal Weight ETF	20251121	183.21	186.81	182.81	185.76	57508449	185.0242	up	up	correct
RSPE.US	Invesco Exchange	20251121	28.75	28.75	28.63	28.634	1100	28.5337	down	down	correct
RTM.US	Invesco S&P 500 Equal Weight Materials ETF	20251121	31.5995	32.47	31.5995	32.179	12499	32.0157	up	up	correct
RVNU.US	DBX ETF Trust	20251121	24.85	24.91	24.8	24.845	37811	24.5534	down	up	incorrect
RWJ.US	Invesco S&P SmallCap 600 Revenue ETF	20251121	45.01	46.6	44.9923	46.37	90027	46.2335	up	down	incorrect
RWK.US	Invesco S&P MidCap 400 Revenue ETF	20251121	119.03	122.7013	119.03	121.91	30551	121.5623	up	down	incorrect
RWL.US	Invesco S&P 500 Revenue ETF	20251121	109.79	111.6	109.73	111.06	507146	110.6816	up	up	correct
RWM.US	ProShares Short Russell2000	20251121	17.73	17.75	17.175	17.29	33071512	17.0985	down	down	correct
RWO.US	SPDR Index Shares Funds	20251121	44.97	45.545	44.9501	45.45	44976	44.9602	up	up	correct
RWR.US	SPDR Dow Jones REIT ETF	20251121	98.92	100.37	98.58	100.07	771531	98.8479	up	up	correct
RWX.US	SPDR Dow Jones International Real Estate ETF	20251121	27.36	27.52	27.33	27.52	15726	27.2546	up	up	correct
RXD.US	ProShares UltraShort Health Care	20251121	9.49	9.49	9.11	9.16	21300	9.0896	down	down	correct
RXI.US	iShares Trust	20251121	195.75	198.94	195.75	198.21	7889	196.5696	up	down	incorrect
RXL.US	ProShares Ultra Health Care	20251121	50.52	52.46	50.52	51.85	13600	51.6671	up	down	incorrect
RYJ.US	Invesco Raymond James SB	20251121	73.05	73.05	72.6422	72.6422	443	72.6422	down	down	correct
RZG.US	Invesco S&P SmallCap 600 Pure Growth ETF	20251121	51.17	52.68	51.17	52.5955	3493	52.5492	up	up	correct
RZV.US	Invesco S&P SmallCap 600 Pure Value ETF	20251121	114.66	115.07	114.31	114.3199	4482	113.9328	down	down	correct
SAA.US	ProShares Trust	20251121	22.85	24.11	22.76	23.9169	3989	23.8033	up	up	correct
SAEF.US	Schwab Strategic Trust	20251121	25.7	25.855	25.7	25.837	1700	25.7948	up	up	correct
SBB.US	ProShares Short SmallCap600	20251121	14.68	14.68	14.25	14.36	6658	14.2349	down	down	correct
SBIO.US	ALPS ETF Trust	20251121	46.03	47.28	45.65	47.052	23200	47.052	up	up	correct
SCC.US	ProShares UltraShort Consumer Services	20251121	16.8	16.8	16.0112	16.22	45606	16.0419	down	down	correct
SCDL.US	ETRACS 2x Leveraged US Dividend Factor TR ETN	20251121	38.003	38.003	38.003	38.003	0	38.003
SCHA.US	Schwab U.S. Small	20251121	26.6	27.43	26.57	27.26	4397551	27.1373	up	up	correct
SCHB.US	Schwab U.S. Broad Market ETF	20251121	25.15	25.54	24.99	25.33	13552100	25.251	up	up	correct
SCHC.US	Schwab Strategic Trust	20251121	43.71	44.15	43.56	44.07	206451	42.5737	up	up	correct
SCHD.US	Schwab U.S. Dividend Equity ETF	20251121	26.7	27.3	26.7	27.1	21087200	26.8256	up	up	correct
SCHE.US	Schwab Emerging Markets Equity ETF	20251121	32.56	32.9	32.39	32.78	3099900	31.8947	up	up	correct
SCHF.US	Schwab Strategic Trust	20251121	23.15	23.37	23.0518	23.31	21527990	22.6615	up	down	incorrect
SCHG.US	Schwab Strategic Trust	20251121	31.27	31.7182	30.89	31.37	32611070	31.3395	up	down	incorrect
SCHH.US	Schwab U.S. REIT ETF	20251121	20.98	21.28	20.925	21.21	17395090	20.9855	up	down	incorrect
SCHI.US	Schwab 5	20251121	23.04	23.05	22.99	23.05	1884900	22.6783	up	down	incorrect
SCHJ.US	Schwab 1	20251121	24.92	24.935	24.9	24.93	151400	24.5664	up	down	incorrect
SCHK.US	Schwab 1000 ETF	20251121	31.45	31.935	31.26	31.67	2820192	31.5746	up	down	incorrect
SCHM.US	Schwab U.S. Mid	20251121	28.38	29.0999	28.34	28.93	1555991	28.8023	up	down	incorrect
SCHO.US	Schwab Short	20251121	24.42	24.42	24.4	24.41	2934672	24.1052	down	down	correct
SCHP.US	Schwab U.S. TIPS ETF	20251121	26.87	26.87	26.82	26.86	2513540	26.5905	down	down	correct
SCHQ.US	Schwab Long	20251121	32.41	32.41	32.28	32.36	895400	31.8842	down	down	correct
SCHR.US	Schwab Strategic Trust	20251121	25.25	25.26	25.2101	25.25	2946079	24.9359
SCHV.US	Schwab Strategic Trust	20251121	28.41	28.84	28.3506	28.7	3954943	28.539	up	up	correct
SCHX.US	Schwab U.S. Large	20251121	25.84	26.21	25.66	26	42940300	25.9219	up	up	correct
SCHY.US	Schwab Strategic Trust	20251121	28.62	28.87	28.607	28.85	509500	28.5399	up	up	correct
SCHZ.US	Schwab U.S. Aggregate Bond ETF	20251121	23.51	23.5399	23.46	23.5	1925309	23.1895	down	down	correct
SCJ.US	iShares MSCI Japan Small	20251121	90.05	90.71	90.04	90.55	11813	88.6392	up	down	incorrect
SCO.US	ProShares UltraShort Bloomberg Crude Oil	20251121	19.44	19.77	19.32	19.44	1812600	19.44
SCRD.US	SCRD	20251121	42.15	42.15	42.1394	42.1394	190	41.4132	down	up	incorrect
SDCI.US	USCF SummerHaven Dynamic Commodity Strategy No K	20251121	22.63	22.8	22.48	22.7	224829	21.8986	up	down	incorrect
SDD.US	ProShares UltraShort SmallCap600	20251121	14.45	14.51	13.62	13.7854	4248	13.5712	down	up	incorrect
SDEM.US	Global X MSCI SuperDividend Emerging Markets ETF	20251121	29.55	29.88	29.49	29.795	17488	29.2717	up	down	incorrect
SDIV.US	Global X SuperDividend ETF	20251121	23.61	23.9	23.59	23.85	263474	23.1293	up	up	correct
SDOG.US	ALPS Sector Dividend Dogs ETF	20251121	57.93	59.2501	57.93	58.92	18751	58.3924	up	up	correct
SDOW.US	ProShares UltraPro Short Dow30	20251121	36.98	37.38	35.44	36.22	13408110	35.7162	down	down	correct
SDP.US	ProShares UltraShort Utilities	20251121	12.11	12.2	11.97	12.07	12700	11.836	down	down	correct
SDS.US	ProShares UltraShort S&P500	20251121	75.34	76.31	73.13	74.41	7662852	73.1324	down	down	correct
SDY.US	SPDR S&P Dividend ETF	20251121	136.49	139.1	136.38	138.26	476845	137.258	up	up	correct
SEF.US	ProShares Short Financials	20251121	33.06	33.15	32.72	32.8332	10612	32.4816	down	down	correct
SEIX.US	Virtus ETF Trust II	20251121	23.33	23.36	23.32	23.35	362600	22.9459	up	up	correct
SFY.US	Tidal ETF Trust	20251121	126.95	127.99	125.66	127.186	16500	126.6062	up	up	correct
SFYF.US	SoFi Social 50 ETF	20251121	52.66	53.2	51.84	52.765	2800	52.6783	up	up	correct
SFYX.US	Tidal ETF Trust	20251121	15.21	15.47	15.19	15.464	2800	15.3567	up	up	correct
SGDJ.US	Sprott Funds Trust	20251121	72.83	74.74	72.475	73.58	38200	67.8141	up	up	correct
SGDM.US	Sprott Gold Miners ETF	20251121	59.5	60.98	59.1	60.53	45737	59.8994	up	up	correct
SGOL.US	Aberdeen Standard Gold ETF Trust	20251121	38.75	39.08	38.65	38.76	5861000	38.76	up	up	correct
SGOV.US	iShares Trust	20251121	100.6	100.6	100.59	100.6	16446900	99.3883
SH.US	ProShares Short S&P500	20251121	37.88	38.12	37.33	37.65	16442400	37.1535	down	down	correct
SHE.US	SPDR SSGA Gender Diversity Index ETF	20251121	125.57	127.34	125.2501	126.51	60022	125.7261	up	up	correct
SHM.US	SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF	20251121	47.99	48.02	47.93	47.94	192159	47.5129	down	down	correct
SHUS.US	Syntax Stratified U.S. Total Market Hedged ETF	20251121	45.3079	45.3079	45.3079	45.3079	0	44.698
SHYG.US	iShares Trust	20251121	42.74	42.81	42.683	42.79	1279641	41.8051	up	up	correct
SHYL.US	Xtrackers Short Duration High Yield Bond ETF	20251121	44.8	44.8999	44.7802	44.8881	19768	43.8899	up	up	correct
SIFI.US	Harbor Scientific Alpha Income	20251121	44.3753	44.3753	44.3753	44.3753	17	43.1332
SIHY.US	Harbor ETF Trust	20251121	45.92	45.92	45.73	45.9	15400	44.6468	down	down	correct
SIJ.US	ProShares UltraShort Industrials	20251121	12.54	12.66	12.01	12.01	32955	11.8522	down	down	correct
SIL.US	Global X Silver Miners ETF	20251121	64.64	65.8074	63.9	65	1238351	64.3077	up	up	correct
SILJ.US	ETFMG Prime Junior Silver Miners ETF	20251121	21.25	21.805	21.02	21.57	7449538	21.1717	up	up	correct
SIMS.US	SPDR S&P Kensho Intelligent Structures ETF	20251121	40	40.75	40	40.678	1100	40.595	up	up	correct
SIVR.US	Aberdeen Standard Physical Silver Shares ETF	20251121	47.1	48.22	46.99	47.54	2895400	47.54	up	up	correct
SIXA.US	6 Meridian Mega Cap Equity ETF	20251121	48.68	49.17	48.68	48.96	59400	48.684	up	up	correct
SIXH.US	6 Meridian Hedged Equity	20251121	38.14	38.43	38.14	38.415	14900	38.2176	up	up	correct
SIXL.US	6 Meridian Low Beta Equity Strategy ETF	20251121	36.54	36.94	36.54	36.775	16200	36.4544	up	up	correct
SIXS.US	6 Meridian Small Cap Equity ETF	20251121	49.2	49.2	49.07	49.092	3200	48.6946	down	down	correct
SIZE.US	iShares MSCI USA Size Factor ETF	20251121	154.78	157.55	154.778	156.59	4693	155.8666	up	up	correct
SJB.US	ProShares Trust	20251121	15.57	15.57	15.52	15.525	212011	15.3571	down	down	correct
SJNK.US	SPDR Series Trust	20251121	25.26	25.3	25.23	25.28	4586942	24.7148	up	up	correct
SKF.US	ProShares UltraShort Financials	20251121	29.35	29.55	28.75	28.9608	18514	28.5532	down	down	correct
SLV.US	iShares Silver Trust	20251121	44.9	45.95	44.76	45.3	26351900	45.3	up	up	correct
SLX.US	VanEck Vectors Steel ETF	20251121	75.78	77.4252	75.35	77.36	24153	76.1579	up	up	correct
SLYG.US	SPDR S&P 600 Small Cap Growth ETF	20251121	88.98	91.94	88.98	91.34	106402	91.2235	up	up	correct
SLYV.US	SPDR S&P 600 Small Cap Value ETF	20251121	84.42	87.2	84.42	86.7	155634	86.1554	up	up	correct
SMDD.US	ProShares UltraPro Short MidCap400	20251121	15.1	15.1	13.8555	14.0855	31087	13.9171	down	down	correct
SMHB.US	ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN	20251121	3.36	3.65	3.36	3.6339	35200	3.4741	up	up	correct
SMLF.US	iShares MSCI USA Small	20251121	70.48	72.265	70.247	71.84	282170	71.6135	up	up	correct
SMLL.US	Direxion Daily Small Cap Bull 2X Shares	20251121	19.36	19.6	19.36	19.6	300	19.2906	up	up	correct
SMLV.US	SPDR SSGA US Small Cap Low Volatility Index ETF	20251121	125	128.09	125	127.4085	6082	126.4257	up	up	correct
SMMU.US	PIMCO Short Term Municipal Bond Active Exchange	20251121	50.52	50.52	50.46	50.48	53515	50.0235	down	down	correct
SMN.US	ProShares Trust	20251121	15.25	15.25	14.51	14.749	6374	14.5885	down	down	correct
SMOG.US	VanEck Vectors Low Carbon Energy ETF	20251121	126.56	126.74	125.23	126.74	2400	124.8049	up	up	correct
SNPE.US	Xtrackers S&P 500 ESG ETF	20251121	59.87	60.84	59.59	60.33	1965492	60.1415	up	up	correct
SOXL.US	Direxion Shares ETF Trust	20251121	30.85	33.04	28.12	31.73	205537900	31.73	up	up	correct
SOXS.US	Direxion Shares ETF Trust	20251121	4.73	5.15	4.39	4.59	35173125	90.5859	down	down	correct
SOYB.US	Teucrium Soybean	20251121	23.24	23.39	23.16	23.38	372900	23.38	up	up	correct
SPAB.US	SPDR Portfolio Aggregate Bond ETF	20251121	25.92	25.93	25.8601	25.91	1726981	25.571	down	down	correct
SPBO.US	SPDR Portfolio Corporate Bond ETF	20251121	29.49	29.49	29.42	29.48	702700	28.9934	down	down	correct
SPCX.US	Collaborative Investment Series Trust	20251121	25.35	25.495	25.32	25.495	2500	21.8947	up	up	correct
SPD.US	Simplify US Equity PLUS Downside Convexity ETF	20251121	38.22	38.86	38.14	38.507	111400	38.4097	up	up	correct
SPDN.US	Direxion Daily S&P 500 Bear 1X Shares	20251121	9.87	9.9255	9.72	9.81	86945562	9.7322	down	down	correct
SPDV.US	AAM S&P 500 High Dividend Value ETF	20251121	33.2869	33.9993	33.23	33.8069	4494	33.3812	up	up	correct
SPDW.US	SPDR Portfolio Developed World ex	20251121	42.34	42.7082	42.135	42.61	6121395	41.8545	up	up	correct
SPEM.US	SPDR Portfolio Emerging Markets ETF	20251121	45.65	46.13	45.42	45.96	3153600	45.2054	up	up	correct
SPEU.US	SPDR Portfolio Europe ETF	20251121	48.99	49.39	48.84	49.25	43200	48.6938	up	down	incorrect
SPFF.US	Global X SuperIncome Preferred ETF	20251121	8.92	9.09	8.92	9.05	41145	8.8316	up	down	incorrect
SPGM.US	SPDR Portfolio MSCI Global Stock Market ETF	20251121	73.83	74.78	73.47	74.33	46800	73.4661	up	down	incorrect
SPGP.US	Invesco S&P 500 GARP ETF	20251121	106.96	109.45	106.96	108.79	78400	108.5857	up	down	incorrect
SPHB.US	Invesco S&P 500 High Beta ETF	20251121	104.99	107.24	103.31	106.39	477908	106.219	up	down	incorrect
SPHD.US	Invesco S&P 500 High Dividend Low Volatility ETF	20251121	47.49	48.46	47.46	48.14	1363071	47.3539	up	down	incorrect
SPHQ.US	Invesco S&P 500 Quality ETF	20251121	71.95	73.2177	71.84	72.83	2663073	72.6125	up	up	correct
SPHY.US	SPDR Series Trust	20251121	23.6	23.64	23.57	23.63	4612500	23.0799	up	up	correct
SPIB.US	SPDR Series Trust	20251121	33.87	33.9	33.825	33.89	3732174	33.402	up	up	correct
SPIP.US	SPDR Series Trust	20251121	26.25	26.25	26.21	26.25	221800	26.0487
SPLB.US	SPDR Series Trust	20251121	22.85	22.85	22.76	22.83	2512575	22.4339	down	down	correct
SPLV.US	Invesco Exchange	20251121	71.91	72.6761	71.69	72.34	5896889	71.8101	up	down	incorrect
SPMB.US	SPDR Portfolio Mortgage Backed Bond ETF	20251121	22.56	22.56	22.5	22.55	983400	22.1998	down	up	incorrect
SPMD.US	SPDR Portfolio S&P 400 Mid Cap ETF	20251121	54.8	56.2	54.71	55.89	3528333	55.6833	up	down	incorrect
SPMO.US	Invesco S&P 500 Momentum ETF	20251121	114.66	115.36	112.66	114.3	2494461	114.0217	down	down	correct
SPPP.US	Sprott Physical Platinum and Palladium Trust	20251121	13.3	13.49	13.21	13.33	591700	13.33	up	up	correct
SPRE.US	Tidal ETF Trust	20251121	19.15	19.497	19.12	19.39	33100	19.1331	up	up	correct
SPSB.US	SPDR Portfolio Short Term Corporate Bond ETF	20251121	30.25	30.26	30.23	30.24	2804382	29.8097	down	down	correct
SPSK.US	Tidal ETF Trust	20251121	18.55	18.59	18.53	18.58	69100	18.1338	up	up	correct
SPSM.US	SPDR Series Trust	20251121	43.95	45.36	43.85	45.05	2503782	44.8282	up	up	correct
SPTI.US	SPDR Portfolio Intermediate Term Treasury ETF	20251121	29.04	29.06	29.0001	29.04	2205888	28.6818
SPTL.US	SPDR Series Trust	20251121	27.08	27.08	26.944	27.01	7854660	26.6517	down	down	correct
SPTM.US	SPDR Portfolio S&P 1500 Composite Stock Market ETF	20251121	79.1	80.36	78.69	79.69	1091003	79.4538	up	up	correct
SPTS.US	SPDR Portfolio Short Term Treasury ETF	20251121	29.34	29.35	29.33	29.35	829253	28.979	up	up	correct
SPUC.US	Simplify US Equity PLUS Upside Convexity ETF	20251121	45.64	47.81	45.64	47.58	79800	44.3	up	up	correct
SPUS.US	Tidal ETF Trust	20251121	49.25	50.04	48.81	49.48	826700	49.3855	up	up	correct
SPUU.US	Direxion Daily S&P 500 Bull 2X Shares	20251121	172	176.4104	170.0381	174.19	37554	172.3184	up	up	correct
SPVM.US	Invesco Exchange	20251121	64.37	65.51	64.37	65.1734	4875	64.8748	up	up	correct
SPVU.US	Invesco S&P 500 Enhanced Value ETF	20251121	53.84	54.7909	53.84	54.5643	8955	54.2259	up	up	correct
SPXE.US	ProShares S&P 500 ex	20251121	71.34	71.7	71.041	71.1992	1448	71.0038	down	down	correct
SPXL.US	Direxion Daily S&P500 Bull 3X Shares	20251121	196.74	205.26	192.88	200.43	7133970	200.2762	up	up	correct
SPXN.US	ProShares S&P 500 ex	20251121	71.5683	71.5683	71.5683	71.5683	437	71.3844
SPXS.US	Direxion Daily S&P 500 Bear 3X Shares	20251121	40.22	41.005	38.44	39.45	18535840	39.2325	down	down	correct
SPXT.US	ProShares S&P 500 ex	20251121	99.64	100.745	99.64	100.4036	8272	100.0188	up	up	correct
SPXU.US	ProShares UltraPro Short S&P500	20251121	57.19	58.31	54.685	56.11	20028949	55.0172	down	down	correct
SPXV.US	ProShares S&P 500 ex	20251121	71.6449	71.6449	71.6449	71.6449	356	71.451
SPY.US	SPDR S&P 500 ETF Trust	20251121	655.05	664.55	650.85	659.03	123956203	657.0884	up	up	correct
SPYC.US	Simplify US Equity PLUS Convexity ETF	20251121	41.45	42.25	41.45	41.841	16100	41.7438	up	up	correct
SPYD.US	SPDR Portfolio S&P 500 High Dividend ETF	20251121	42.18	43.155	42.115	42.88	3426084	42.3408	up	up	correct
SPYG.US	SPDR Portfolio S&P 500 Growth ETF	20251121	102.36	103.76	101.04	102.6	5952655	102.4448	up	up	correct
SPYV.US	SPDR Portfolio S&P 500 Value ETF	20251121	54.65	55.5358	54.61	55.24	4127180	54.9362	up	up	correct
SPYX.US	SPDR S&P 500 Fossil Fuel Reserves Free ETF	20251121	53.96	54.74	53.6201	54.3	55664	54.1715	up	up	correct
SRLN.US	SPDR Blackstone Senior Loan ETF	20251121	41.24	41.25	41.2	41.22	2452215	40.2393	down	down	correct
SRS.US	ProShares Trust	20251121	50.24	50.24	48.68	49.06	10910	48.6371	down	down	correct
SRTY.US	ProShares Trust	20251121	53.88	54.18	48.86	49.91	2634779	49.0154	down	down	correct
SRVR.US	Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF	20251121	28.72	28.98	28.445	28.74	309675	28.1134	up	up	correct
SSG.US	ProShares UltraShort Semiconductors	20251121	35.14	38.11	34.14	35.83	350701	35.2614	up	up	correct
SSO.US	ProShares Ultra S&P500	20251121	53.58	55.16	52.92	54.26	6211551	54.1534	up	up	correct
SSPY.US	Syntax ETF Trust	20251121	85.175	85.175	85.175	85.175	100	84.0219
STIP.US	iShares 0	20251121	103.01	103.02	102.94	103	1152360	102.2853	down	down	correct
STNC.US	Stance Equity ESG Large Cap Core ETF	20251121	32.207	32.207	32.207	32.207	100	31.8839
STPZ.US	PIMCO 1	20251121	53.96	53.965	53.92	53.93	26573	53.5905	down	up	incorrect
SUB.US	iShares Short	20251121	106.62	106.67	106.59	106.61	473789	105.7135	down	up	incorrect
SUSA.US	iShares MSCI USA ESG Select ETF	20251121	133.97	136.09	133.37	134.87	48400	134.5282	up	up	correct
SVOL.US	Simplify Volatility Premium ETF	20251121	16.58	16.81	16.22	16.69	1040200	15.8477	up	up	correct
SWAN.US	Amplify BlackSwan Growth & Treasury Core ETF	20251121	31.9101	32.2499	31.8	32.0861	22287	31.857	up	up	correct
SXQG.US	6 Meridian Quality Growth ETF	20251121	32.38	32.43	32.334	32.334	2400	32.334	down	down	correct
SZK.US	ProShares UltraShort Consumer Goods	20251121	12.9	12.9801	12.85	12.9307	13306	12.8275	up	up	correct
SZNE.US	Pacer Funds Trust	20251121	33.415	33.415	33.2972	33.2972	360	33.0153	down	up	incorrect
TAAG.US	Trend Aggregation Growth ETF	20251121	0.016	0.016	0.016	0.016	20000	0.016
TAGG.US	TagLikeMe Corp	20251121	43.27	43.31	43.23	43.2842	43719	42.6518	up	down	incorrect
TAGS.US	Teucrium Commodity Trust	20251121	23.29	23.36	23.29	23.36	600	23.36	up	down	incorrect
TAN.US	Invesco Exchange	20251121	45.2	46.325	44.45	45.94	1332753	45.94	up	down	incorrect
TAXF.US	American Century Diversified Municipal Bond ETF	20251121	50.61	50.65	50.54	50.6	32173	49.9484	down	up	incorrect
TBF.US	ProShares Short 20+ Year Treasury	20251121	23.68	23.8	23.68	23.74	59957	23.5269	up	down	incorrect
TBT.US	ProShares UltraShort 20+ Year Treasury	20251121	33.48	33.825	33.45	33.65	827091	33.3517	up	up	correct
TBUX.US	T. Rowe Price Exchange	20251121	49.97	49.97	49.96	49.96	131500	49.2023	down	down	correct
TBX.US	ProShares Trust	20251121	27.812	27.825	27.7968	27.7968	1511	27.5018	down	down	correct
TCHP.US	T. Rowe Price Exchange	20251121	47.5	48.042	46.84	47.53	380500	47.53	up	up	correct
TDSB.US	Exchange Listed Funds Trust	20251121	23.79	23.91	23.78	23.845	22600	23.7176	up	up	correct
TDSC.US	Exchange Listed Funds Trust	20251121	24.74	24.98	24.69	24.895	36400	24.7655	up	up	correct
TDTF.US	FlexShares iBoxx 5	20251121	24.2	24.22	24.19	24.21	105762	24.0277	up	up	correct
TDTT.US	FlexShares Trust	20251121	24.21	24.225	24.2	24.225	99610	24.0503	up	up	correct
TDVG.US	T. Rowe Price Exchange	20251121	43.57	44.14	43.515	43.835	232200	43.7188	up	up	correct
TECB.US	iShares U.S. Tech Breakthrough Multisector ETF	20251121	58.32	59.12	57.86	58.7403	14039	58.6695	up	up	correct
TECL.US	Direxion Shares ETF Trust	20251121	107.78	112.76	101.69	108.44	2706502	102.0702	up	up	correct
TECS.US	Direxion Shares ETF Trust	20251121	20.85	22	19.85	20.65	14581380	20.4207	down	down	correct
TEQI.US	T. Rowe Price Equity Income ETF	20251121	42.68	43.28	42.68	43.132	14900	42.9053	up	up	correct
TFI.US	SPDR Nuveen Bloomberg Barclays Municipal Bond ETF	20251121	45.84	45.84	45.73	45.77	286101	45.239	down	down	correct
TFLO.US	iShares Treasury Floating Rate Bond ETF	20251121	50.57	50.57	50.56	50.56	2106300	49.9463	down	down	correct
TGRW.US	T. Rowe Price Growth Stock ETF	20251121	44.18	44.65	43.68	44.305	9100	44.305	up	up	correct
THD.US	iShares MSCI Thailand ETF	20251121	57.81	58.08	57.52	57.86	19761	57.0919	up	up	correct
THNQ.US	Robo Global Artificial Intelligence ETF	20251121	59.82	60.935	58.69	60.47	39191	60.3477	up	up	correct
TINT.US	ProShares Trust	20251121	31.66	31.66	31.66	31.66	100	31.6194
TINY.US	ProShares Trust	20251121	48.574	48.574	48.574	48.574	100	48.5212
TIP.US	iShares TIPS Bond ETF	20251121	111.04	111.05	110.88	111.02	2651000	110.3557	down	down	correct
TIPX.US	SPDR Bloomberg Barclays 1	20251121	19.23	19.24	19.22	19.235	196696	19.0924	up	up	correct
TIPZ.US	PIMCO ETF Trust	20251121	53.53	53.545	53.4774	53.545	3682	53.1449	up	up	correct
TLH.US	iShares Trust	20251121	103.58	103.61	103.19	103.42	1394422	101.9611	down	down	correct
TLTD.US	FlexShares Morningstar Developed Markets ex	20251121	87.4	87.95	87.22	87.9267	3396	86.6483	up	up	correct
TLTE.US	FlexShares Morningstar Emerging Markets Factor Tilt Index Fund	20251121	62.43	62.72	62.11	62.71	5800	61.1036	up	up	correct
TMF.US	Direxion Shares ETF Trust	20251121	40.66	40.7	40.06	40.44	5950900	39.9528	down	down	correct
TMV.US	Direxion Daily 20+ Year Treasury Bear 3X Shares	20251121	34.62	35.135	34.57	34.76	1443284	34.6508	up	up	correct
TNA.US	Direxion Shares ETF Trust	20251121	37.495	40.95	37.33	40.25	23055689	40.2258	up	up	correct
TOK.US	iShares MSCI Kokusai ETF	20251121	131.89	133.1889	131.89	133.1889	4857	132.2569	up	up	correct
TOLZ.US	ProShares Trust	20251121	53.84	54.17	53.77	54.02	8495	53.6562	up	up	correct
TOTL.US	SPDR DoubleLine Total Return Tactical ETF	20251121	40.6	40.605	40.54	40.6	225027	39.8574
TOTR.US	T. Rowe Price Exchange	20251121	41.11	41.11	40.98	41	1000	40.3007	down	down	correct
TPHD.US	Timothy Plan High Dividend Stock ETF	20251121	37.72	38.335	37.66	38.176	12400	37.9846	up	up	correct
TPIF.US	Timothy Plan International ETF	20251121	33.15	33.42	33.11	33.32	17000	33.0979	up	up	correct
TPOR.US	Direxion Daily Transportation Bull 3X Shares	20251121	23.46	25.5441	23.46	25.13	21821	25.107	up	up	correct
TPSC.US	Timothy Plan US Small Cap Core ETF	20251121	39.32	40.335	39.32	40.11	31900	40.009	up	up	correct
TPYP.US	Tortoise North American Pipeline Fund	20251121	35.43	35.5599	35.162	35.42	32901	35.0875	down	down	correct
TRND.US	Pacer Trendpilot Fund of Funds ETF	20251121	33.206	33.206	33.206	33.206	200	32.4591
TSPA.US	T. Rowe Price US Equity Research ETF	20251121	41.21	41.7605	40.875	41.45	81120	41.1941	up	up	correct
TTT.US	ProShares Trust	20251121	67.28	67.5679	67.24	67.5679	860	62.6194	up	up	correct
TWM.US	ProShares UltraShort Russell2000	20251121	37.34	37.46	35.04	35.51	945679	35.0874	down	down	correct
TYD.US	Direxion Daily 7	20251121	26.3	26.35	26.19	26.31	19300	26.0574	up	up	correct
TYO.US	Direxion Daily 7	20251121	12.95	12.99	12.911	12.925	8505	12.8783	down	down	correct
TZA.US	Direxion Daily Small Cap Bear 3X Shares	20251121	9.425	9.4682	8.5301	8.74	66021805	8.6969	down	down	correct
UBOT.US	Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares	20251121	21.57	22.2	20.921	21.92	34786	21.8701	up	up	correct
UBR.US	ProShares Ultra MSCI Brazil Capped	20251121	25.45	25.6391	24.89	25.5907	3146	25.4605	up	up	correct
UBT.US	ProShares Trust	20251121	17.54	17.54	17.35	17.45	91867	17.2694	down	down	correct
UCC.US	ProShares Trust	20251121	45.84	47.6	45.7499	46.79	4196	46.6588	up	up	correct
UCIB.US	UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B	20251121	28.06	28.06	26.61	26.61	2700	26.61	down	down	correct
UCO.US	ProShares Ultra Bloomberg Crude Oil	20251121	19.74	19.86	19.38	19.74	3591900	19.74
UCON.US	First Trust Exchange	20251121	25.14	25.17	25.13	25.15	459283	24.8618	up	up	correct
UDN.US	Invesco DB US Dollar Index Bearish Fund	20251121	18.34	18.39	18.33	18.39	176405	17.8629	up	up	correct
UDOW.US	ProShares Trust	20251121	51.16	53.26	50.62	52.21	23032061	52.039	up	up	correct
UEVM.US	VictoryShares USAA MSCI Emerging Markets Value Momentum ETF	20251121	54.71	55.09	54.71	55.09	2890	54.4427	up	up	correct
UGA.US	United States Gasoline Fund LP	20251121	65.63	65.67	65.04	65.15	18200	65.15	down	down	correct
UGE.US	ProShares Ultra Consumer Goods	20251121	16.657	17	16.6	16.75	72238	16.6232	up	up	correct
UGL.US	ProShares Trust II	20251121	49.95	50.855	49.6901	49.95	2723758	49.95
UITB.US	VictoryShares USAA Core Intermediate	20251121	47.63	47.63	47.5435	47.62	254714	47.1342	down	down	correct
UIVM.US	VictoryShares USAA MSCI International Value Momentum ETF	20251121	60.51	61.03	60.51	60.9176	2959	60.6648	up	up	correct
UJB.US	ProShares Ultra High Yield	20251121	77.45	77.61	77.45	77.61	2400	77.3105	up	up	correct
ULE.US	ProShares Trust II	20251121	12.69	12.69	12.64	12.69	4100	12.69
ULST.US	SPDR SSgA Ultra Short Term Bond ETF	20251121	40.66	40.66	40.64	40.645	76911	40.0727	down	down	correct
ULVM.US	VictoryShares USAA MSCI USA Value Momentum ETF	20251121	88.355	89.2615	88.355	89.2615	228	88.8583	up	up	correct
UMDD.US	ProShares UltraPro MidCap400	20251121	21.91	23.4383	21.909	23.102	11062	23.0349	up	up	correct
UMI.US	USCF Midstream Energy Income Fund	20251121	50.06	50.252	49.83	50.19	8600	48.0144	up	up	correct
UNG.US	United States Natural Gas Fund LP	20251121	14.5	14.84	14.47	14.65	11438100	14.65	up	up	correct
UNL.US	United States 12 Month Natural Gas Fund LP	20251121	8.3	8.39	8.3	8.36	48800	8.36	up	up	correct
UPRO.US	ProShares UltraPro S&P500	20251121	103.47	107.96	101.5	105.38	9366665	105.08	up	up	correct
UPV.US	ProShares Ultra FTSE Europe	20251121	78.7	80.42	78.7	80.29	800	79.4086	up	up	correct
UPW.US	ProShares Ultra Utilities	20251121	22.98	23.17	22.82	23.02	24072	22.9288	up	up	correct
URA.US	Global X Funds	20251121	42.01	42.014	39.95	41.59	6643496	39.6951	down	down	correct
URE.US	ProShares Ultra Real Estate	20251121	59.37	60.39	58.98	60.1261	854	59.6012	up	up	correct
URNM.US	North Shore Global Uranium Mining ETF	20251121	50.86	51.17	49.46	50.8	805300	49.1358	down	down	correct
URTH.US	iShares MSCI World ETF	20251121	178.23	180.44	177.155	179.18	893457	177.7418	up	up	correct
URTY.US	ProShares Trust	20251121	43.93	47.95	43.72	47.13	2260211	46.9716	up	down	incorrect
USAI.US	Pacer American Energy Independence ETF	20251121	37.86	37.95	37.64	37.8985	6900	37.2919	up	down	incorrect
USCI.US	United States Commodity Index Funds Trust	20251121	76.93	77.27	76.24	76.9	13200	76.9	down	up	incorrect
USD.US	ProShares Ultra Semiconductors	20251121	48	49.67	44.25	47.37	1690608	47.299	down	up	incorrect
USDU.US	WisdomTree Trust	20251121	27.06	27.2065	27.06	27.13	750510	26.1245	up	down	incorrect
USFR.US	WisdomTree Trust	20251121	50.39	50.4	50.39	50.4	6610714	49.7931	up	up	correct
USL.US	United States 12 Month Oil Fund LP	20251121	33.49	33.5	33.22	33.5	2800	33.5	up	up	correct
USML.US	ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN	20251121	41.325	41.325	41.325	41.325	100	41.325
USO.US	United States Oil Fund LP	20251121	69.27	69.53	68.58	69.3	7120500	69.3	up	up	correct
USRT.US	iShares Core U.S. REIT ETF	20251121	57.25	58.1	57.1	57.88	369856	57.1852	up	up	correct
USSG.US	DBX ETF Trust	20251121	60.93	61.87	60.69	61.242	22800	61.0448	up	up	correct
UST.US	ProShares Ultra 7	20251121	44.85	44.88	44.71	44.8725	113343	44.2945	up	up	correct
USTB.US	VictoryShares USAA Core Short	20251121	50.91	50.9199	50.89	50.91	109270	50.3334
USVM.US	VictoryShares USAA MSCI USA Small Cap Value Momentum ETF	20251121	87.05	89.05	86.98	88.4897	45979	87.9809	up	up	correct
UTES.US	ETFis Series Trust I	20251121	81.39	81.39	79.5701	80.67	154566	80.2619	down	down	correct
UTSL.US	Direxion Daily Utilities Bull 3X Shares	20251121	44.89	44.935	43.55	44.51	63285	44.3583	down	down	correct
UUP.US	Invesco DB US Dollar Index Trust	20251121	28.43	28.45	28.373	28.39	1305192	27.4524	down	down	correct
UWM.US	ProShares Ultra Russell2000	20251121	41.29	43.8	41.17	43.26	378720	43.0899	up	up	correct
UXI.US	ProShares Ultra Industrials	20251121	41.97	43.44	41.72	43.1928	5563	43.1111	up	up	correct
UYG.US	ProShares Ultra Financials	20251121	88.5186	90.79	88.5012	90.164	4597	81.5169	up	up	correct
UYM.US	ProShares Ultra Basic Materials	20251121	21.6	22.3939	21.5741	22.252	1326	22.1526	up	up	correct
VALQ.US	American Century ETF Trust	20251121	62.75	64	62.75	63.6283	3840	63.3227	up	up	correct
VAW.US	Vanguard Materials Index Fund ETF Shares	20251121	190.83	195.73	190.83	194.54	61831	193.7759	up	up	correct
VB.US	Vanguard Small	20251121	242.48	248.84	242	247.26	777627	246.386	up	up	correct
VBK.US	Vanguard Small	20251121	282	289.7501	280.2725	287.72	236417	287.3594	up	up	correct
VBND.US	ETF Series Solutions	20251121	44.14	44.14	43.951	44.0827	23945	43.6501	down	down	correct
VBR.US	Vanguard Small	20251121	199.61	205.1199	199.35	203.89	366382	202.8897	up	up	correct
VCAR.US	Simplify Volt RoboCar Disruption and Tech ETF	20251121	21.77	22.14	20.8	21.0268	40382	18.7035	down	down	correct
VCLN.US	Virtus Duff & Phelps Clean Energy ETF	20251121	23.96	24.475	23.77	24.475	6500	24.1726	up	up	correct
VCR.US	Vanguard Consumer Discretionary Index Fund ETF Shares	20251121	364.84	374.37	364.669	371.3	49337	370.6057	up	up	correct
VDC.US	Vanguard Consumer Staples Index Fund ETF Shares	20251121	210.84	213.3138	210.7	211.98	123594	210.7716	up	up	correct
VDE.US	Vanguard Energy Index Fund ETF Shares	20251121	125.19	126.3	123.91	125.79	726335	124.7424	up	down	incorrect
VEA.US	Vanguard FTSE Developed Markets Index Fund ETF Shares	20251121	59.38	59.92	59.12	59.77	16449300	58.7756	up	down	incorrect
VEGA.US	AdvisorShares Trust	20251121	48.14	48.47	48.14	48.4228	2662	47.7821	up	down	incorrect
VEGI.US	iShares MSCI Global Agriculture Producers ETF	20251121	38.36	39.03	38.36	38.9043	8974	38.4181	up	down	incorrect
VEGN.US	US Vegan Climate ETF	20251121	57.94	58.7	57.3	58.129	8000	57.9265	up	up	correct
VEU.US	Vanguard FTSE All	20251121	70.57	71.235	70.275	71.02	2316239	69.8054	up	up	correct
VFH.US	Vanguard Financials Index Fund ETF Shares	20251121	125.2	126.66	124.47	125.95	891733	125.3141	up	up	correct
VGK.US	Vanguard FTSE Europe Index Fund ETF Shares	20251121	78.56	79.27	78.34	79.09	2850248	78.3494	up	up	correct
VGT.US	Vanguard World Fund	20251121	716.5	728.49	702.96	718.89	1091220	718.1612	up	up	correct
VHT.US	Vanguard Health Care Index Fund ETF Shares	20251121	282.39	289.75	282.17	287.78	383557	286.1147	up	up	correct
VIDI.US	ETF Series Solutions	20251121	32.32	32.53	32.2	32.4801	22488	31.8294	up	up	correct
VIG.US	Vanguard Specialized Funds	20251121	213.68	216.61	213.47	215.26	1660232	214.3976	up	up	correct
VIOG.US	Vanguard S&P Small	20251121	114.61	118.45	114.61	117.81	8400	117.454	up	up	correct
VIOO.US	Vanguard Admiral Funds	20251121	104.77	108.18	104.77	107.59	50849	106.1713	up	up	correct
VIOV.US	Vanguard S&P Small	20251121	90.67	93.49	90.67	92.92	33864	92.4157	up	up	correct
VIS.US	Vanguard Industrials Index Fund ETF Shares	20251121	284.21	288.395	282.03	287.32	82925	286.5421	up	up	correct
VLU.US	SPDR S&P 1500 Value Tilt ETF	20251121	200.65	203.8161	200.33	202.7621	14583	201.8168	up	up	correct
VNLA.US	Janus Henderson Short Duration Income ETF	20251121	49.24	49.27	49.24	49.27	442522	48.5095	up	up	correct
VNQ.US	Vanguard Specialized Funds	20251121	88.66	89.895	88.38	89.57	5770477	88.7606	up	up	correct
VNSE.US	Natixis ETF Trust II	20251121	37.523	37.523	37.523	37.523	100	37.4455
VO.US	Vanguard Mid	20251121	279.47	283.91	278.4601	282.47	667005	281.363	up	up	correct
VOE.US	Vanguard Mid	20251121	169.65	172.99	169.48	172.09	364840	171.1928	up	up	correct
VOO.US	Vanguard S&P 500 ETF	20251121	602.25	611.01	598.38	605.93	9821397	604.22	up	up	correct
VOOG.US	Vanguard S&P 500 Growth Index Fund ETF Shares	20251121	426.39	432.09	420.89	427.18	220178	426.6194	up	up	correct
VOOV.US	Vanguard Admiral Funds	20251121	197.09	200.13	196.93	199.06	97889	198.1442	up	up	correct
VOT.US	Vanguard Mid	20251121	270.7	274.4	268.14	272.82	203243	272.3583	up	up	correct
VOX.US	Vanguard Communication Services Index Fund ETF Shares	20251121	179.81	183.47	179.59	181.95	406121	181.3588	up	up	correct
VPC.US	ETFis Series Trust I	20251121	18.03	18.29	18.021	18.25	14300	17.3	up	up	correct
VPL.US	Vanguard FTSE Pacific Index Fund ETF Shares	20251121	88.06	88.975	87.575	88.7	740579	86.3424	up	up	correct
VPU.US	Vanguard Utilities Index Fund ETF Shares	20251121	191.45	191.809	189.5501	190.96	153473	189.5674	down	down	correct
VRAI.US	Virtus Real Asset Income ETF	20251121	23.86	23.86	23.774	23.774	3500	23.3766	down	down	correct
VRP.US	Invesco Variable Rate Preferred ETF	20251121	24.5	24.51	24.44	24.5	1372420	23.8914
VSLU.US	ETF Opportunities Trust	20251121	42.26	43.015	42.22	42.63	40000	42.4328	up	up	correct
VSS.US	Vanguard FTSE All	20251121	137.15	138.3005	136.628	137.89	218300	134.679	up	up	correct
VT.US	Vanguard Total World Stock Index Fund ETF Shares	20251121	135.28	137.01	134.48	136.15	4733928	135.0691	up	up	correct
VTEB.US	Vanguard Tax	20251121	50.44	50.45	50.38	50.39	5651138	49.8231	down	down	correct
VTI.US	Vanguard Index Funds	20251121	321.38	326.32	319.435	323.8	4695333	322.8843	up	up	correct
VTV.US	Vanguard Value Index Fund ETF Shares	20251121	183.645	186.32	183.31	185.41	10862710	184.4544	up	up	correct
VUG.US	Vanguard Growth Index Fund ETF Shares	20251121	468.56	475.24	462.93	469.92	1201700	469.4401	up	up	correct
VUSE.US	Vident Core U.S. Equity Fund	20251121	63.268	63.9795	63.0001	63.6886	13749	63.6413	up	up	correct
VV.US	Vanguard Large	20251121	302.62	306.74	300.495	304.11	453118	303.2807	up	up	correct
VWO.US	Vanguard FTSE Emerging Markets Index Fund ETF Shares	20251121	52.763	53.305	52.5	53.07	9722854	52.0468	up	up	correct
VXF.US	Vanguard Extended Market Index Fund ETF Shares	20251121	196.99	201.71	195.9036	200.34	751845	199.7227	up	up	correct
VYM.US	Vanguard High Dividend Yield Index Fund ETF Shares	20251121	139.02	140.9501	138.63	140.1	2422192	139.1774	up	up	correct
WANT.US	Direxion Daily Cnsmr Discret Bull 3XShrs	20251121	41.29	43.88	41.056	42.79	11400	42.7782	up	up	correct
WBIF.US	Absolute Shares Trust	20251121	30.02	30.467	29.997	30.279	13500	30.279	up	up	correct
WBIG.US	WBI BullBear Yield 3000 ETF	20251121	22.86	23.14	22.85	23.0242	33073	22.9434	up	up	correct
WBIL.US	WBI BullBear Quality 3000 ETF	20251121	33.78	34.1601	33.6723	33.97	12397	33.9536	up	up	correct
WBIY.US	WBI Power Factor High Dividend ETF	20251121	30.52	31.14	30.52	30.97	11432	30.6878	up	up	correct
WDIV.US	SPDR Index Shares Funds	20251121	73.21	73.755	73.21	73.72	37712	72.9729	up	up	correct
WEAT.US	Teucrium Wheat	20251121	4.18	4.21	4.16	4.19	96209	20.95	up	up	correct
WEBL.US	Direxion Daily Dow Jones Internet Bull 3X Shares	20251121	23.9	24.89	23.15	24.31	258700	24.31	up	up	correct
WEBS.US	Direxion Daily Dow Jones Internet Bear 3X Shares	20251121	23.44	24.3	22.65	23.17	92900	22.9709	down	down	correct
WIP.US	SPDR FTSE International Government Inflation	20251121	38.69	38.69	38.5	38.53	45630	38.0483	down	up	incorrect
WOMN.US	Impact Shares YWCA Women's Empowerment ETF	20251121	40.0437	40.0437	40.0437	40.0437	82	40.0274
WTMF.US	WisdomTree Managed Futures Strategy Fund	20251121	37.56	37.68	37.37	37.6	16216	37.2766	up	up	correct
WWJD.US	Inspire International ESG ETF	20251121	34.814	35.14	34.79	35.07	34697	34.7932	up	up	correct
XAR.US	SPDR S&P Aerospace & Defense ETF	20251121	218.65	221.245	215.0201	220.08	147640	219.9742	up	up	correct
XBI.US	SPDR S&P Biotech ETF	20251121	113.815	117.63	113.57	116.65	11618730	116.2654	up	up	correct
XCEM.US	Columbia EM Core ex	20251121	36.83	37.285	36.72	37.11	59000	35.8766	up	down	incorrect
XCLR.US	Global X S&P 500® Collar 95	20251121	29.31	29.559	29.31	29.559	800	26.2441	up	down	incorrect
XDIV.US	Metaurus Equity Component Trust	20251121	26.569	26.93	26.402	26.67	11600	26.67	up	down	incorrect
XES.US	SPDR S&P Oil & Gas Equipment & Services ETF	20251121	75.95	78.135	75.01	77.815	47674	77.5171	up	up	correct
XHB.US	SPDR S&P Homebuilders ETF	20251121	100.24	104.895	100.23	104.14	3823460	103.9616	up	up	correct
XHE.US	SPDR Series Trust	20251121	81.83	85.84	81.75	85.17	26800	85.1489	up	up	correct
XHS.US	SPDR Series Trust	20251121	103.26	106.7	103.26	106.23	23300	106.1143	up	up	correct
XITK.US	SPDR Series Trust	20251121	166.37	170.5	165.7	169.19	6600	169.19	up	up	correct
XLB.US	Materials Select Sector SPDR Fund	20251121	84.88	87.01	84.705	86.35	20989600	42.9534	up	up	correct
XLC.US	Communication Services Select Sector SPDR Fund	20251121	110.52	112.575	110.52	111.9	7535900	111.5389	up	up	correct
XLE.US	The Select Sector SPDR Trust	20251121	89.01	89.81	88.07	89.42	39317218	44.3321	up	down	incorrect
XLF.US	Financial Select Sector SPDR Fund	20251121	51.46	51.97	51.14	51.67	68942900	51.49	up	up	correct
XLG.US	Invesco S&P 500 Top 50 ETF	20251121	57.21	57.95	56.63	57.34	9774000	57.2462	up	up	correct
XLI.US	Industrial Select Sector SPDR Fund	20251121	148.48	150.29	147.135	149.63	20982881	149.1193	up	down	incorrect
XLK.US	Technology Select Sector SPDR Fund	20251121	272.6	276.84	267.48	273.2	44958898	136.3931	up	up	correct
XLP.US	Consumer Staples Select Sector SPDR Fund	20251121	77.36	78.4	77.21	77.9	22216000	77.28	up	up	correct
XLRE.US	The Real Estate Select Sector SPDR Fund	20251121	40.65	41.08	40.44	40.9	7858600	40.4577	up	up	correct
XLSR.US	SPDR SSGA U.S. Sector Rotation ETF	20251121	59.91	60.92	59.74	60.35	48200	60.2715	up	up	correct
XLU.US	The Select Sector SPDR Trust	20251121	88.39	88.5	87.52	88.15	28589340	43.7473	down	down	correct
XLV.US	Health Care Select Sector SPDR Fund	20251121	151.79	155.71	151.71	154.61	25526100	153.9544	up	up	correct
XLY.US	The Select Sector SPDR Trust	20251121	222.64	227.69	221.96	225.5	19013494	112.527	up	up	correct
XME.US	SPDR Series Trust	20251121	87.27	88.99	85.63	88.68	2826946	88.5712	up	up	correct
XMHQ.US	Invesco S&P MidCap Quality ETF	20251121	98.17	100.2	97.86	99.66	331500	99.4763	up	up	correct
XMLV.US	Invesco S&P MidCap Low Volatility ETF	20251121	62.14	63.18	62.14	62.84	61877	62.4138	up	up	correct
XMMO.US	Invesco S&P MidCap Momentum ETF	20251121	130.08	132.56	129.31	131.92	158200	131.7017	up	up	correct
XMVM.US	Invesco S&P MidCap Value with Momentum ETF	20251121	59.74	61.12	59.44	60.69	15900	60.4275	up	up	correct
XNTK.US	SPDR NYSE Technology ETF	20251121	257.77	261.815	251.7401	259.3	119047	259.158	up	up	correct
XOP.US	SPDR S&P Oil & Gas Exploration & Production ETF	20251121	128.085	130.57	126.96	129.74	2969742	128.7997	up	up	correct
XOUT.US	GraniteShares XOUT U.S. Large Cap ETF	20251121	64.179	64.179	64.179	64.179	0	64.179
XPH.US	SPDR Series Trust	20251121	51.23	52.4057	51.195	52.19	27553	52.0851	up	up	correct
XPND.US	First Trust Exchange	20251121	34.673	34.673	34.673	34.673	200	34.6611
XPP.US	ProShares Ultra FTSE China 50	20251121	26.04	26.6901	25.8	26.6066	6368	26.4314	up	up	correct
XRLV.US	Invesco S&P 500 ex	20251121	54.6395	54.6395	54.6395	54.6395	51	54.2555
XRMI.US	Global X S&P 500® Risk Managed Income ETF	20251121	17.75	17.94	17.71	17.873	17100	17.1607	up	up	correct
XRT.US	SPDR S&P Retail ETF	20251121	77.69	80.48	77.61	79.94	8776578	79.782	up	up	correct
XSD.US	SPDR Series Trust	20251121	289.18	298.5	280.8301	295.41	74556	295.224	up	up	correct
XSLV.US	Invesco S&P SmallCap Low Volatility ETF	20251121	45.26	46.17	45.26	45.9535	6088	45.6515	up	up	correct
XSMO.US	Invesco S&P SmallCap Momentum ETF	20251121	68.94	70.76	68.92	70.17	290500	70.0665	up	up	correct
XSOE.US	WisdomTree Emerging Markets ex	20251121	37.24	37.66	37.02	37.54	74490	37.3171	up	down	incorrect
XSVM.US	Invesco S&P SmallCap Value with Momentum ETF	20251121	53.41	55.34	53.41	54.96	96700	54.7244	up	up	correct
XSW.US	SPDR S&P Software & Services ETF	20251121	175.52	179.37	174.03	178.44	23300	178.44	up	up	correct
XTL.US	SPDR Series Trust	20251121	133.67	136.09	131.25	135.44	33700	135.3477	up	up	correct
XTN.US	SPDR S&P Transportation ETF	20251121	80.17	82.83	80.17	82.2	5100	82.0102	up	up	correct
XVOL.US	Acruence Active Hedge U.S. Equity ETF	20251121	22.95	23.041	22.938	23.041	1600	22.6031	up	up	correct
XYLD.US	Global X Funds	20251121	39.82	40.25	39.61	40.08	1578400	38.693	up	up	correct
XYLG.US	Global X S&P 500® Covered Call & Growth ETF	20251121	28.81	29.1	28.58	28.98	16600	26.3717	up	up	correct
YANG.US	Direxion Shares ETF Trust	20251121	26.1	26.42	24.92	25.29	2706396	24.9975	down	down	correct
YCL.US	ProShares Ultra Yen	20251121	19.14	19.32	19.14	19.24	34200	19.24	up	up	correct
YCS.US	ProShares UltraShort Yen	20251121	50.63	50.66	50.21	50.28	58200	50.28	down	down	correct
YINN.US	Direxion Daily FTSE China Bull 3X Shares	20251121	42.24	44.069	41.55	43.46	3634867	43.3545	up	up	correct
YLD.US	Principal Exchange	20251121	18.96	19.01	18.9365	18.98	272459	18.5036	up	down	incorrect
YOLO.US	AdvisorShares Trust	20251121	2.61	2.75	2.59	2.74	32000	2.74	up	down	incorrect
YXI.US	ProShares Short FTSE China 50	20251121	20.84	20.84	19.23	20.4529	8970	20.3026	down	down	correct
YYY.US	Amplify ETF Trust	20251121	11.35	11.4398	11.31	11.43	290206	10.9695	up	up	correct
ZHDG.US	ZEGA Buy and Hedge ETF	20251121	22.47	22.73	22.33	22.591	5500	22.0249	up	up	correct
ZIG.US	ETF Series Solutions	20251121	34.93	35.81	34.93	35.706	1900	35.0449	up	down	incorrect
ZROZ.US	PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange	20251121	67.68	67.68	67.13	67.49	405830	66.5881	down	up	incorrect
ZSL.US	ProShares Trust II	20251121	12.695	12.765	12.1	12.44	475637	124.4	down	down	correct
ZZZ.US	TEST TICKER FOR UTP	20251121	28.61	28.61	28.46	28.5019	412	28.481	down	down	correct