CollectAI

close-nyse_etfs

2025/11/24

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAA.US	Listed Funds Trust	20251124	25	25.06	24.97	25.035	22100	24.6469	up	up	correct
AAAU.US	Goldman Sachs Physical Gold ETF	20251124	40.23	40.81	40.16	40.8	1976200	40.8	up	down	incorrect
ABEQ.US	Absolute Core Strategy ETF	20251124	35.731	35.849	35.731	35.849	1800	35.6264	up	down	incorrect
ACES.US	ALPS Clean Energy ETF	20251124	31.26	31.69	31.26	31.58	14806	31.4909	up	down	incorrect
ACSG.US	Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF	20251124	39.942	39.942	39.942	39.942	100	39.942
ACVF.US	ETF Opportunities Trust	20251124	47.84	48.21	47.804	48.121	2700	48.0535	up	down	incorrect
ADIV.US	SmartETFs Asia Pacific Dividend Builder ETF	20251124	18.28	18.35	18.27	18.28	2700	18.1291
AFK.US	VanEck Vectors Africa Index ETF	20251124	23.66	23.79	23.487	23.79	20922	23.5457	up	up	correct
AFLG.US	First Trust Active Factor Large Cap ETF	20251124	38.26	38.66	38.22	38.561	313100	38.3867	up	up	correct
AFMC.US	First Trust Active Factor Mid Cap ETF	20251124	33.37	33.61	33.245	33.53	12200	33.3819	up	down	incorrect
AFSM.US	First Trust Active Factor Small Cap ETF	20251124	31.83	32.1	31.83	32.089	6200	32.0303	up	down	incorrect
AGG.US	iShares Core U.S. Aggregate Bond ETF	20251124	100.51	100.6599	100.5	100.64	7717732	99.3451	up	up	correct
AGGY.US	WisdomTree Trust	20251124	44.22	44.27	44.1802	44.255	61785	43.7788	up	up	correct
AGOX.US	Adaptive Growth Opportunities ETF	20251124	29.11	29.56	29.11	29.46	74000	28.5333	up	up	correct
AGQ.US	ProShares Trust II	20251124	83.64	88.68	83.5	88.6	1343200	88.6	up	up	correct
AGZ.US	iShares Agency Bond ETF	20251124	110.72	110.7799	110.66	110.745	8293	109.4302	up	up	correct
AHYB.US	American Century ETF Trust	20251124	46.565	46.688	46.565	46.623	3000	45.6834	up	up	correct
AIEQ.US	AI Powered Equity ETF	20251124	43.745	44.096	43.6515	44.0447	2914	43.858	up	up	correct
ALTL.US	Pacer Funds Trust	20251124	41.4	42.1367	41.4	42.011	5942	41.6725	up	up	correct
AMAX.US	Starboard Investment Trust	20251124	7.88	8.02	7.88	8.019	25500	7.7308	up	up	correct
AMLP.US	ALPS ETF Trust	20251124	46.92	47.07	46.51	46.93	2493177	46.0044	up	up	correct
AMOM.US	QRAFT AI	20251124	46.2	47.141	46.2	47.141	1000	47.141	up	up	correct
AMUB.US	UBS ETRACS Alerian MLP Index ETN Series B	20251124	18.94	19.1179	18.94	19.1179	112	18.5314	up	up	correct
AMZA.US	InfraCap MLP ETF	20251124	39.65	39.8	39.2	39.35	44089	38.4479	down	down	correct
ANEW.US	ProShares Trust	20251124	50.274	50.274	50.274	50.274	100	50.1751
AOA.US	iShares Trust	20251124	87.53	88.239	87.416	87.96	77878	87.1283	up	up	correct
AOK.US	iShares Core Conservative Allocation ETF	20251124	40.21	40.28	40.14	40.27	179651	39.7164	up	up	correct
AOM.US	iShares Core Moderate Allocation ETF	20251124	47.35	47.66	47.35	47.6	200193	47.0741	up	up	correct
AOR.US	iShares Trust	20251124	64.17	64.455	64.0399	64.41	298244	63.7542	up	up	correct
ARB.US	AltShares Trust	20251124	28.99	28.99	28.9	28.98	5300	28.8548	down	down	correct
ARGT.US	Global X Funds	20251124	85.95	86.26	84.39	86.25	392100	85.5955	up	up	correct
ARKF.US	ARK ETF Trust	20251124	46.24	47.48	46	47.32	268400	47.2787	up	up	correct
ARKK.US	ARK ETF Trust	20251124	74.025	76.9372	73.85	76.79	8086466	76.79	up	up	correct
ARKW.US	ARK Next Generation Internet ETF	20251124	143.04	147.5	143.02	147.11	585144	144.8702	up	up	correct
ASEA.US	Global X Funds	20251124	18.01	18.1	17.92	18.09	16241	17.7326	up	up	correct
ASHR.US	DBX ETF Trust	20251124	31.72	31.86	31.62	31.85	7467662	31.1177	up	up	correct
ASHS.US	Xtrackers Harvest CSI 500 China	20251124	35.01	35.18	35	35.18	16000	35.18	up	up	correct
ATFV.US	Alger 35 ETF	20251124	33.55	34.395	33.55	34.38	39100	34.3071	up	up	correct
AUSF.US	Global X Funds	20251124	45.27	45.308	44.93	45.185	34508	44.7823	down	down	correct
AVDE.US	American Century ETF Trust	20251124	78.07	78.595	78.04	78.51	1084400	77.6128	up	up	correct
AVDV.US	American Century ETF Trust	20251124	88.39	89.3	88.37	89.15	597600	87.7991	up	up	correct
AVEM.US	American Century ETF Trust	20251124	74.85	75.65	74.802	75.61	1081300	74.4589	up	up	correct
AVES.US	Avantis® Emerging Markets Value ETF	20251124	56.64	57.09	56.64	57.09	39300	56.0097	up	up	correct
AVIG.US	Avantis Core Fixed Income ETF	20251124	42.15	42.196	42.12	42.19	176100	41.5812	up	up	correct
AVIV.US	Avantis International Large Cap	20251124	67.56	67.87	67.45	67.79	51429	66.8181	up	up	correct
AVLV.US	American Century ETF Trust	20251124	72.38	72.89	72.17	72.61	305400	72.3409	up	up	correct
AVMU.US	Avantis Core Municipal Fixed Income ETF	20251124	45.98	46.1	45.95	46.066	18100	45.5243	up	up	correct
AVRE.US	AVRE	20251124	43.83	43.912	43.69	43.905	84700	43.3561	up	up	correct
AVSF.US	American Century ETF Trust	20251124	47.21	47.252	47.19	47.23	52700	46.5498	up	up	correct
AVUS.US	American Century ETF Trust	20251124	107.95	108.92	107.67	108.75	239400	108.4346	up	up	correct
AVUV.US	American Century ETF Trust	20251124	96.79	97.882	96.26	97.58	736500	97.2261	up	up	correct
AWAY.US	ETFMG Travel Tech ETF	20251124	19.91	19.9516	19.8606	19.944	1528	19.944	up	up	correct
BAB.US	Invesco Exchange	20251124	27.39	27.5097	27.25	27.38	165101	27.1061	down	down	correct
BAR.US	GraniteShares Gold Trust	20251124	40.17	40.735	40.09	40.73	605822	40.73	up	up	correct
BATT.US	Amplify ETF Trust	20251124	12.55	12.74	12.5493	12.74	33016	12.5093	up	up	correct
BBC.US	Virtus LifeSci Biotech Clinical Trials ETF	20251124	34.94	36.24	34.94	36.23	24563	35.6288	up	down	incorrect
BBMC.US	JPMorgan BetaBuilders U.S. Mid Cap Equity ETF	20251124	102.87	103.5532	102.87	103.5532	123800	103.0896	up	down	incorrect
BBP.US	ETFis Series Trust I	20251124	77.44	78.17	77.44	78.11	5900	78.11	up	down	incorrect
BBSC.US	JPMorgan BetaBuilders U.S. Small Cap Equity ETF	20251124	71.63	72.8136	71.63	72.8136	2424	72.5195	up	down	incorrect
BCD.US	Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K	20251124	35.05	35.33	34.935	35.3257	52239	30.1681	up	down	incorrect
BCI.US	Aberdeen Standard Bloomberg All Commodity Strategy K	20251124	22.06	22.288	22.042	22.27	418600	19.1372	up	up	correct
BCIM.US	abrdn ETFs	20251124	22.13	22.18	22.06	22.17	15572	21.3646	up	up	correct
BDCX.US	ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN	20251124	23.3216	23.6	23.3216	23.6	321	22.8674	up	up	correct
BDCZ.US	UBS ETRACS Wells Fargo Business Development Company Index ETN	20251124	16.32	16.476	16.32	16.476	945	16.1588	up	up	correct
BDRY.US	ETF Managers Group Commodity Trust I	20251124	9.04	9.195	9.04	9.19	47300	9.19	up	up	correct
BEDZ.US	AdvisorShares Hotel ETF	20251124	32.12	32.12	32.041	32.041	800	31.331	down	down	correct
BERZ.US	MicroSectors™ Solactive FANG & Innovation	20251124	3.61	3.62	3.2	3.23	68240	64.6	down	down	correct
BETZ.US	Roundhill Sports Betting & iGaming ETF	20251124	20.5	20.5	20.175	20.29	34400	19.4071	down	down	correct
BFOR.US	Barron's 400 ETF	20251124	79.18	79.78	78.91	79.638	15578	79.1668	up	up	correct
BIBL.US	Northern Lights Fund Trust IV	20251124	44.01	44.41	43.9	44.32	13166	44.2257	up	up	correct
BIGY.US	ETF Series Solutions	20251124	52.59	52.76	52.29	52.71	8800	50.6279	up	up	correct
BIL.US	SPDR Bloomberg Barclays 1	20251124	91.66	91.67	91.66	91.66	7347100	90.5017
BILS.US	SPDR Series Trust	20251124	99.42	99.43	99.42	99.42	335700	98.2088
BITO.US	ProShares Bitcoin Strategy ETF	20251124	13.44	13.97	13.33	13.95	27308600	12.3992	up	up	correct
BITQ.US	Exchange Traded Concepts Trust	20251124	19.97	21.56	19.97	21.46	317500	21.46	up	up	correct
BIV.US	Vanguard Intermediate	20251124	78.47	78.5458	78.395	78.54	1880694	77.478	up	up	correct
BIZD.US	VanEck Vectors BDC Income ETF	20251124	14.05	14.245	14.02	14.23	3411389	13.836	up	up	correct
BKAG.US	BNY Mellon Core Bond ETF	20251124	42.68	42.745	42.68	42.72	140800	42.1483	up	down	incorrect
BKEM.US	BNY Mellon ETF Trust	20251124	72.21	72.796	72.21	72.796	4200	72.6045	up	down	incorrect
BKF.US	iShares MSCI BRIC ETF	20251124	44.12	44.33	44.12	44.33	5506	43.8425	up	down	incorrect
BKHY.US	BNY Mellon High Yield Beta ETF	20251124	48.11	48.26	48.11	48.235	22800	47.1046	up	up	correct
BKIE.US	BNY Mellon International Equity ETF	20251124	88.2	88.725	88.2	88.6	28900	87.619	up	up	correct
BKLC.US	BNY Mellon US Large Cap Core Equity ETF	20251124	127.07	128.4825	127.07	128.28	112571	127.9012	up	up	correct
BKLN.US	Invesco Exchange	20251124	20.83	20.86	20.82	20.84	8682171	20.5314	up	up	correct
BKMC.US	BNY Mellon US Mid Cap Core Equity ETF	20251124	105.4907	106.5705	105.41	106.5705	14668	106.1265	up	up	correct
BKSE.US	BNY Mellon ETF Trust	20251124	108.3	109.435	108.3	109.435	1400	109.0131	up	down	incorrect
BKUI.US	BNY Mellon ETF Trust	20251124	49.9	49.9	49.89	49.895	12600	49.2033	down	up	incorrect
BLES.US	Northern Lights Fund Trust IV	20251124	41.95	42.0955	41.9	42.0955	5652	41.8822	up	down	incorrect
BLOK.US	Amplify Transformational Data Sharing ETF	20251124	56.23	58.536	56.01	58.42	296308	58.0135	up	down	incorrect
BLV.US	Vanguard Long	20251124	70.97	71.1099	70.87	71.09	499001	70.0124	up	up	correct
BMED.US	BlackRock Future Health ETF	20251124	30.23	30.364	30.23	30.364	2000	30.364	up	up	correct
BNDC.US	FlexShares Core Select Bond Fund	20251124	22.5378	22.579	22.5378	22.5621	3845	22.2388	up	up	correct
BNDD.US	BNDD	20251124	99.59	99.59	99.429	99.429	15700	98.2415	down	down	correct
BNKD.US	MicroSectors U.S. Big Banks Index	20251124	13.861	14.021	13.76	13.775	440	68.875	down	down	correct
BNKU.US	MicroSectors U.S. Big Banks Index 3X Leveraged ETNs	20251124	25.35	25.929	25.35	25.901	6400	25.901	up	up	correct
BNO.US	United States Brent Oil Fund LP	20251124	28.49	29.02	28.36	28.98	376500	28.98	up	up	correct
BOAT.US	SonicShares Global Shipping ETF	20251124	32.25	32.263	31.772	31.967	4700	31.133	down	down	correct
BOIL.US	ProShares Ultra Bloomberg Natural Gas	20251124	33.66	34.58	33.39	34.2	5174400	34.2	up	up	correct
BOND.US	PIMCO Active Bond Exchange	20251124	93.77	93.8781	93.715	93.86	294150	92.2818	up	up	correct
BOUT.US	Innovator ETFs Trust	20251124	36.21	36.7039	36.21	36.7039	955	36.5797	up	up	correct
BRF.US	VanEck Vectors ETF Trust	20251124	16.655	16.6803	16.5901	16.68	7098	15.7774	up	up	correct
BRZU.US	Direxion Daily MSCI Brazil Bull 2X Shares	20251124	78.85	78.94	78.0275	78.49	10782	77.3653	down	down	correct
BSV.US	Vanguard Short	20251124	79.06	79.11	79.01	79.11	8101740	78.0904	up	up	correct
BTAL.US	AGFiQ U.S. Market Neutral Anti	20251124	15.64	15.67	15.26	15.28	1166762	14.9048	down	down	correct
BUL.US	Pacer US Cash Cows Growth ETF	20251124	51.97	52.144	51.862	51.862	4100	51.7776	down	down	correct
BULZ.US	MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs	20251124	219	241.82	219	240.39	3006000	24.039	up	up	correct
BUZZ.US	VanEck Vectors ETF Trust	20251124	30.9	32.18	30.825	32.1	345300	32.1	up	up	correct
BWX.US	SPDR Bloomberg Barclays International Treasury Bond ETF	20251124	22.39	22.445	22.3701	22.4	237418	22.2317	up	up	correct
BWZ.US	SPDR Bloomberg Barclays Short Term International Treasury Bond ETF	20251124	27.08	27.08	26.76	26.76	106031	26.5834	down	down	correct
BYLD.US	iShares Yield Optimized Bond ETF	20251124	22.87	22.92	22.86	22.86	44221	22.4613	down	down	correct
BZQ.US	ProShares Trust	20251124	16.42	16.59	16.41	16.57	3898	16.2623	up	up	correct
CANE.US	Teucrium Sugar	20251124	9.51	9.59	9.5	9.56	67800	9.56	up	up	correct
CAPE.US	Barclays ETN+ Shiller Capet ETN	20251124	31.95	31.9501	31.88	31.883	7384	31.7374	down	down	correct
CBON.US	VanEck Vectors ChinaAMC China Bond ETF	20251124	22.435	22.525	22.39	22.525	1631	22.4077	up	up	correct
CBSE.US	Listed Funds Trust	20251124	38.377	38.797	38.377	38.797	3100	38.6646	up	up	correct
CCOR.US	Core Alternative ETF	20251124	25.96	26.38	25.96	26.2102	86986	26.1505	up	up	correct
CEF.US	Sprott Physical Gold and Silver Trust	20251124	38.86	39.46	38.55	39.43	554100	39.43	up	down	incorrect
CEFD.US	ETRACS Monthly Pay 1.5X Leveraged Closed	20251124	18.88	18.92	18.842	18.88	1800	18.2056
CEW.US	WisdomTree Emerging Currency Strategy Fund	20251124	18.955	18.9622	18.92	18.9622	1135	18.5054	up	up	correct
CGW.US	Invesco Exchange	20251124	63.04	63.26	62.9	63.08	29900	62.0959	up	up	correct
CHAU.US	Direxion Daily CSI 300 China A Share Bull 2X Shares	20251124	18.82	19.1	18.82	19.1	197495	18.9591	up	up	correct
CHGX.US	ETF Series Solutions	20251124	26.47	26.6635	26.44	26.5892	29393	26.1802	up	up	correct
CHIQ.US	Global X MSCI China Consumer Disc ETF	20251124	21.76	21.87	21.76	21.8	11900	21.6087	up	up	correct
CLSM.US	Cabana Target Leading Sector Moderate ETF	20251124	22.75	22.994	22.75	22.994	57659	22.7909	up	up	correct
CMBS.US	iShares Trust	20251124	49.25	49.34	49.15	49.15	39141	48.5711	down	down	correct
CMDY.US	iShares Bloomberg Roll Select Broad Commodity ETF	20251124	53.46	54.0034	53.46	54.0034	10444	47.7804	up	up	correct
CMF.US	iShares Trust	20251124	57.55	57.6	57.54	57.58	349523	57.0235	up	up	correct
CNBS.US	Amplify ETF Trust	20251124	21.01	21.94	20.33	20.9134	2736	20.9134	down	down	correct
CNRG.US	SPDR Kensho Clean Power ETF	20251124	87.46	89.9	87.46	89.79	11900	89.1127	up	up	correct
CNXT.US	VanEck Vectors ChinaAMC SME	20251124	39.6	39.91	39.59	39.897	14446	39.8245	up	up	correct
COM.US	Direxion Shares ETF Trust	20251124	29.23	29.44	29.23	29.4	47659	29.2851	up	up	correct
COMB.US	GraniteShares Bloomberg Commodity Broad Strategy No K	20251124	22.28	22.56	22.28	22.56	225244	20.7373	up	up	correct
COPX.US	Global X Copper Miners ETF	20251124	58.45	60.13	58.39	60.01	1666778	58.6351	up	up	correct
CORN.US	Teucrium Commodity Trust	20251124	17.55	17.65	17.5	17.59	44300	17.59	up	up	correct
CORP.US	PIMCO Investment Grade Corporate Bond Index Exchange	20251124	98.54	98.6699	98.4719	98.665	39095	97.1445	up	up	correct
CPER.US	United States Copper Index Fund LP	20251124	30.91	31.13	30.84	31.11	369100	31.11	up	up	correct
CQQQ.US	Invesco China Technology ETF	20251124	51.22	51.88	51.2	51.83	838000	50.7103	up	up	correct
CRAK.US	VanEck Vectors ETF Trust	20251124	39.48	39.48	38.86	39.4149	31971	38.6353	down	down	correct
CRBN.US	iShares Trust	20251124	224.08	226.145	224.08	226.1098	10231	222.8127	up	up	correct
CRPT.US	First Trust SkyBridge Crypto Industry and Digital Economy ETF	20251124	15.29	16.14	15.064	16.14	197000	16.036	up	down	incorrect
CSD.US	Invesco S&P Spin	20251124	95.5204	95.5204	95.5204	95.5204	237	95.3711
CTEX.US	ProShares S&P Kensho Cleantech ETF	20251124	32.31	33.04	32.085	32.999	1900	32.416	up	down	incorrect
CURE.US	Direxion Shares ETF Trust	20251124	112.95	115.02	112.06	113.28	70277	112.9886	up	up	correct
CUT.US	Invesco MSCI Global Timber ETF	20251124	27.84	27.93	27.7101	27.93	10513	27.2459	up	up	correct
CVY.US	Invesco Zacks Multi	20251124	26.07	26.313	26.07	26.313	6282	26.0403	up	up	correct
CWB.US	SPDR Bloomberg Barclays Convertible Securities ETF	20251124	87.26	88.61	87.26	88.46	917127	87.9454	up	up	correct
CWEB.US	Direxion Shares ETF Trust	20251124	44.19	44.9308	44.02	44.83	202923	43.6423	up	up	correct
CWI.US	SPDR MSCI ACWI ex	20251124	34.62	34.95	34.62	34.86	294800	34.241	up	up	correct
CWS.US	AdvisorShares Focused Equity ETF	20251124	67.51	68.2799	67.2901	68.0756	9274	67.8706	up	up	correct
CZA.US	Invesco Zacks Mid	20251124	109.215	109.438	109.215	109.438	1504	107.767	up	up	correct
DAT.US	ProShares Big Data Refiners ETF	20251124	42.65	43.08	42.65	42.8933	555	42.8933	up	up	correct
DBA.US	Invesco DB Multi	20251124	25.58	25.79	25.55	25.68	229614	24.7861	up	up	correct
DBAW.US	Xtrackers MSCI All World ex U.S. Hedged Equity ETF	20251124	40.21	40.4965	40.21	40.4833	11450	39.7107	up	up	correct
DBB.US	Invesco DB Multi	20251124	21.35	21.4205	21.32	21.4	19262	20.8329	up	up	correct
DBC.US	Invesco DB Commodity Index Tracking Fund	20251124	22.45	22.66	22.4	22.64	516255	21.9028	up	up	correct
DBE.US	Invesco DB Energy Fund	20251124	18.72	19.01	18.6906	19.0084	33015	18.2938	up	up	correct
DBEF.US	Xtrackers MSCI EAFE Hedged Equity ETF	20251124	47.45	47.6084	47.33	47.48	478926	46.2611	up	up	correct
DBEM.US	Xtrackers MSCI Emerging Markets Hedged Equity ETF	20251124	31.28	31.37	31.12	31.37	4000	30.953	up	up	correct
DBEU.US	Xtrackers MSCI Europe Hedged Equity ETF	20251124	46.59	46.81	46.5199	46.54	12118	45.8053	down	down	correct
DBEZ.US	Xtrackers MSCI Eurozone Hedged Equity ETF	20251124	53.32	53.6	52.94	53.33	16571	52.6069	up	down	incorrect
DBJP.US	Xtrackers MSCI Japan Hedged Equity ETF	20251124	92.72	92.72	91.5	91.93	3500	91.9083	down	up	incorrect
DBMF.US	iM DBi Managed Futures Strategy ETF	20251124	28.6	28.71	28.6	28.7	854300	27.5551	up	down	incorrect
DBO.US	Invesco DB Oil Fund	20251124	12.75	12.895	12.58	12.89	237109	12.4469	up	up	correct
DBP.US	Invesco DB Precious Metals Fund	20251124	93.5	95.24	93.5	95.0597	3096	92.788	up	up	correct
DDM.US	ProShares Ultra Dow30	20251124	53.21	53.67	52.58	53.33	1183275	53.2021	up	up	correct
DEED.US	First Trust TCW Securitized Plus ETF	20251124	21.63	21.64	21.59	21.635	93600	21.4163	up	up	correct
DEEF.US	Xtrackers FTSE Developed ex US Multifactor ETF	20251124	34.45	34.5223	34.45	34.5223	364	34.244	up	up	correct
DEEP.US	Roundhill Acquirers Deep Value ETF	20251124	34.34	34.539	34.34	34.4374	835	34.1297	up	up	correct
DEM.US	WisdomTree Trust	20251124	45.77	45.96	45.74	45.88	126518	45.4084	up	up	correct
DES.US	WisdomTree U.S. SmallCap Dividend Fund	20251124	32.57	32.78	32.415	32.6905	157987	32.4733	up	up	correct
DEUS.US	Xtrackers Russell US Multifactor ETF	20251124	57.11	57.49	57.03	57.3591	10927	57.0989	up	up	correct
DEW.US	WisdomTree Global High Dividend Fund	20251124	60.18	60.27	59.94	60.1624	4248	59.6318	down	down	correct
DFAC.US	Dimensional U.S. Core Equity 2 ETF	20251124	38.23	38.62	38.15	38.54	2421500	38.4516	up	up	correct
DFAE.US	Dimensional ETF Trust	20251124	31.41	31.725	31.2	31.7	574000	31.4971	up	up	correct
DFAI.US	Dimensional International Core Equity Market ETF	20251124	36.19	36.3579	36.115	36.31	1044016	36.0688	up	up	correct
DFAS.US	Dimensional U.S. Small Cap ETF	20251124	67.11	67.77	66.8	67.65	693800	67.4592	up	up	correct
DFAT.US	Dimensional U.S. Targeted Value ETF	20251124	56.88	57.381	56.57	57.24	388500	57.0118	up	up	correct
DFAU.US	Dimensional US Core Equity Market ETF	20251124	45.38	45.88	45.31	45.8	651085	45.6826	up	up	correct
DFCF.US	Dimensional ETF Trust	20251124	42.81	42.875	42.775	42.85	623400	42.4403	up	up	correct
DFE.US	WisdomTree Europe SmallCap Dividend Fund	20251124	67	67.395	67	67.3727	5087	66.5354	up	up	correct
DFEN.US	Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace	20251124	57.2	58.89	55.9736	58.73	118792	53.2866	up	up	correct
DFIP.US	Dimensional ETF Trust	20251124	42.07	42.08	42.03	42.05	67600	41.7574	down	up	incorrect
DFIV.US	DFIV	20251124	46.64	46.875	46.547	46.81	1199400	46.4589	up	down	incorrect
DFJ.US	WisdomTree Japan SmallCap Dividend Fund	20251124	92.57	92.89	92.57	92.8464	4721	91.5377	up	down	incorrect
DFNM.US	Dimensional ETF Trust	20251124	48.21	48.22	48.2	48.21	100200	47.85
DFSD.US	Dimensional ETF Trust	20251124	48.15	48.21	48.12	48.16	464300	47.7772	up	down	incorrect
DFUS.US	Dimensional U.S. Equity ETF	20251124	71.9	72.7	71.8	72.55	556800	72.3962	up	down	incorrect
DGP.US	DB Gold Double Long ETN	20251124	145.43	149.1349	144.545	149.1349	33663	149.1349	up	up	correct
DGRO.US	iShares Core Dividend Growth ETF	20251124	68.17	68.48	67.9	68.24	1850464	67.8068	up	up	correct
DGS.US	WisdomTree Emerging Markets SmallCap Dividend Fund	20251124	55.64	55.995	55.58	55.98	90688	55.4181	up	up	correct
DGT.US	SPDR Series Trust	20251124	162.52	162.95	162.235	162.745	15913	160.372	up	up	correct
DGZ.US	DB Gold Short ETN	20251124	5.88	5.88	5.66	5.66	800	5.66	down	down	correct
DHS.US	WisdomTree U.S. High Dividend Fund	20251124	100.77	100.77	100.1743	100.3422	14286	99.4527	down	down	correct
DIA.US	SPDR Dow Jones Industrial Average ETF Trust	20251124	463.75	465.865	461.01	464.44	6206809	462.6886	up	up	correct
DIAL.US	Columbia Diversified Fixed Income Allocation ETF	20251124	18.38	18.4	18.38	18.4	30819	18.1006	up	up	correct
DIG.US	ProShares Ultra Oil & Gas	20251124	35.59	35.9	34.87	35.81	40742	35.5823	up	up	correct
DIM.US	WisdomTree International MidCap Dividend Fund	20251124	77.08	77.41	76.9066	77.3917	6482	76.9868	up	up	correct
DIV.US	Global X SuperDividend U.S. ETF	20251124	17.42	17.47	17.33	17.46	147162	17.0687	up	up	correct
DIVO.US	Amplify ETF Trust	20251124	44.56	44.79	44.38	44.67	634700	44.1039	up	up	correct
DIVS.US	SmartETFs Dividend Builder ETF	20251124	30.75	30.9	30.75	30.811	5400	30.3958	up	up	correct
DIVZ.US	Listed Funds Trust	20251124	35.555	35.69	35.55	35.55	25700	35.2255	down	down	correct
DJD.US	Invesco Dow Jones Industrial Average Dividend ETF	20251124	56.77	56.77	56.41	56.5255	27601	56.1452	down	down	correct
DJP.US	iPath Bloomberg Commodity Index Total Return(SM) ETN	20251124	36.35	36.81	36.35	36.79	37400	36.79	up	up	correct
DLN.US	WisdomTree U.S. LargeCap Dividend Fund	20251124	86.56	86.825	86.14	86.61	171622	86.1883	up	up	correct
DLS.US	WisdomTree International SmallCap Dividend Fund	20251124	76.85	77.41	76.85	77.281	19102	76.4928	up	up	correct
DMCY.US	The Advisors Inner Circle Fund III	20251124	29.965	29.965	29.965	29.965	100	29.4773
DNL.US	WisdomTree Global ex	20251124	39.33	39.81	39.33	39.67	56768	39.4466	up	up	correct
DOG.US	ProShares Short Dow30	20251124	24.49	24.6401	24.39	24.46	4574584	24.1917	down	down	correct
DOL.US	WisdomTree International LargeCap Dividend Fund	20251124	61.93	62.185	61.8892	62.1095	14981	61.7519	up	up	correct
DON.US	WisdomTree U.S. MidCap Dividend Fund	20251124	50.64	50.94	50.43	50.76	296300	50.4554	up	up	correct
DOO.US	WisdomTree International Dividend ex	20251124	64.25	65.26	63.47	64.51	143600	64.3683	up	up	correct
DPST.US	Direxion Shares ETF Trust	20251124	86.93	88.38	84.81	87.35	501553	86.8668	up	up	correct
DRIP.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares	20251124	8.84	9.085	8.53	8.59	3112600	8.561	down	down	correct
DRN.US	Direxion Shares ETF Trust	20251124	8.74	8.825	8.57	8.78	465402	8.7282	up	up	correct
DRV.US	Direxion Daily MSCI Real Estate Bear 3X Shares	20251124	26	26.58	25.9	25.95	103071	25.8561	down	up	incorrect
DSCF.US	Discipline Fund ETF	20251124	24.09	24.15	24.09	24.1494	614	23.8506	up	up	correct
DSI.US	iShares MSCI KLD 400 Social ETF	20251124	125.29	126.44	124.86	126.13	174339	125.7779	up	up	correct
DSTL.US	Distillate U.S. Fundamental Stability & Value ETF	20251124	57.55	57.59	57.25	57.3503	58498	57.1655	down	down	correct
DSTX.US	ETF Series Solutions	20251124	30.595	30.67	30.57	30.64	20900	30.1943	up	up	correct
DTD.US	WisdomTree U.S. Total Dividend Fund	20251124	83.5	83.65	82.99	83.56	16841	83.145	up	up	correct
DTEC.US	ALPS Disruptive Technologies ETF	20251124	47.61	47.8606	47.61	47.8606	854	47.8428	up	up	correct
DTH.US	WisdomTree International High Dividend Fund	20251124	49.12	49.25	48.97	49.16	21833	48.7548	up	up	correct
DUG.US	ProShares UltraShort Oil & Gas	20251124	33.61	34.56	33.354	33.55	63873	33.2272	down	down	correct
DUSL.US	Direxion Shares ETF Trust	20251124	67.05	68.56	66.66	67.89	13153	60.9925	up	up	correct
DUST.US	Direxion Daily Gold Miners Index Bear 2X Shares	20251124	10.63	10.63	9.51	9.52	1573963	94.2962	down	down	correct
DVYE.US	iShares Inc.	20251124	30.61	30.7106	30.57	30.66	167159	30.2469	up	up	correct
DWM.US	WisdomTree International Equity Fund	20251124	65.64	65.7955	65.505	65.735	20578	65.2949	up	up	correct
DWMF.US	WisdomTree International Multifactor Fund	20251124	32.14	32.14	32.01	32.0965	2710	31.9151	down	down	correct
DWX.US	SPDR S&P International Dividend ETF	20251124	42.98	43.025	42.9	42.9901	16635	42.343	up	up	correct
DXD.US	ProShares Trust	20251124	22.15	22.42	21.965	22.11	1318349	21.8689	down	up	incorrect
DXJ.US	WisdomTree Japan Hedged Equity Fund	20251124	137.15	138.06	136.79	137.92	302700	137.5507	up	down	incorrect
DYLD.US	Two Roads Shared Trust	20251124	22.62	22.73	22.62	22.68	6700	22.3768	up	down	incorrect
DYNF.US	BlackRock ETF Trust	20251124	58.92	59.695	58.896	59.58	3001600	59.4463	up	down	incorrect
DZZ.US	DB Gold Double Short ETN	20251124	4.11	4.29	3.89	3.94	29800	3.94	down	up	incorrect
EAGG.US	iShares Trust	20251124	48.19	48.225	48.15	48.2	204332	47.5754	up	up	correct
EAPR.US	Innovator MSCI Emerging Markets Power Buffer ETF	20251124	29.29	29.319	29.22	29.285	9500	29.285	down	down	correct
EASG.US	Xtrackers MSCI EAFE ESG Leaders Equity ETF	20251124	34.43	34.43	34.26	34.427	7259	33.5429	down	down	correct
EATZ.US	AdvisorShares Restaurant ETF	20251124	25.25	25.25	25.143	25.143	800	25.022	down	down	correct
EBLU.US	Ecofin Global Water ESG Fund	20251124	51.61	51.95	51.61	51.8359	1622	50.5825	up	up	correct
EBND.US	SPDR Bloomberg Barclays Emerging Markets Local Bond ETF	20251124	21.17	21.2	21.1635	21.19	108458	20.7934	up	down	incorrect
ECLN.US	First Trust EIP Carbon Impact ETF	20251124	33.705	33.9755	33.705	33.9755	3052	33.7785	up	down	incorrect
ECNS.US	iShares Trust	20251124	34.66	34.94	34.66	34.91	16700	33.4449	up	up	correct
ECON.US	Columbia Emerging Markets Consumer ETF	20251124	26.6	26.79	26.59	26.79	3800	26.306	up	up	correct
EDC.US	Direxion Daily MSCI Emerging Markets Bull 3X Shares	20251124	48.58	50.3799	48.58	50.07	136113	49.9768	up	up	correct
EDIV.US	SPDR Index Shares Funds	20251124	38.26	38.4992	38.1265	38.45	105481	38.2017	up	up	correct
EDOG.US	ALPS Emerging Sector Dividend Dogs ETF	20251124	23.66	23.66	23.645	23.6466	423	23.4478	down	down	correct
EDOW.US	First Trust Dow 30 Equal Weight ETF	20251124	40.28	40.37	40.2135	40.285	11714	40.1209	up	up	correct
EDV.US	Vanguard Extended Duration Treasury Index Fund ETF Shares	20251124	68.64	68.7855	68.46	68.67	888949	67.8298	up	up	correct
EDZ.US	Direxion Daily MSCI Emerging Markets Bear 3X Shares	20251124	40.55	40.55	39.11	39.37	63400	39.1603	down	down	correct
EELV.US	Invesco S&P Emerging Markets Low Volatility ETF	20251124	26.76	26.87	26.75	26.86	53713	26.7643	up	up	correct
EEM.US	iShares MSCI Emerging Markets ETF	20251124	53.12	53.7	53.12	53.66	33650559	52.9029	up	up	correct
EEMO.US	Invesco S&P Emerging Markets Momentum ETF	20251124	17.32	17.42	17.27	17.42	2200	17.3186	up	up	correct
EEMS.US	iShares MSCI Emerging Markets Small	20251124	66.66	67.1	66.66	67.08	7465	65.4371	up	up	correct
EEMX.US	SPDR MSCI Emerging Markets Fossil Fuel Free ETF	20251124	41.725	41.894	41.591	41.894	3300	41.054	up	up	correct
EES.US	WisdomTree U.S. SmallCap Earnings Fund	20251124	54.43	54.84	54.03	54.7041	13740	54.5155	up	down	incorrect
EET.US	ProShares Ultra MSCI Emerging Markets	20251124	74.62	76.3355	74.62	76.3355	76312	75.8351	up	down	incorrect
EEV.US	ProShares Trust	20251124	20.8	20.8	20.23	20.2361	3721	19.9489	down	up	incorrect
EFA.US	iShares MSCI EAFE ETF	20251124	92.45	92.875	92.34	92.73	18550869	91.0796	up	down	incorrect
EFAX.US	SPDR MSCI EAFE Fossil Fuel Free ETF	20251124	48.65	48.74	48.53	48.704	47000	47.802	up	up	correct
EFIV.US	SPDR S&P 500 ESG ETF	20251124	64.24	64.75	64.165	64.64	47200	64.4656	up	up	correct
EFO.US	ProShares Ultra MSCI EAFE	20251124	57.76	58.255	57.76	58.2059	14313	57.8746	up	up	correct
EFU.US	ProShares UltraShort MSCI EAFE	20251124	10.09	10.0901	10.0823	10.0823	1950	9.9546	down	up	incorrect
EFZ.US	ProShares Short MSCI EAFE	20251124	13.49	13.51	13.37	13.4463	1302	13.2896	down	up	incorrect
EIDO.US	iShares MSCI Indonesia ETF	20251124	18.74	18.8	18.74	18.78	528922	18.5997	up	up	correct
EINC.US	VanEck Vectors Energy Income ETF	20251124	95.55	95.55	94.86	95.27	4000	93.8074	down	down	correct
EIRL.US	iShares Trust	20251124	69.46	69.6257	69.22	69.6257	3990	68.9307	up	up	correct
EIS.US	iShares MSCI Israel ETF	20251124	101.09	102.23	101.01	102.11	61344	101.0951	up	up	correct
EJAN.US	Innovator MSCI Emerging Markets Power Buffer ETF January	20251124	33.36	33.493	33.36	33.48	6600	33.48	up	up	correct
EJUL.US	Innovator MSCI Emerging Markets Power Buffer ETF	20251124	28.99	29.06	28.93	29.027	3800	29.027	up	up	correct
ELD.US	WisdomTree Emerging Markets Local Debt Fund	20251124	28.49	28.64	28.49	28.51	8397	28.0943	up	up	correct
EMBD.US	Global X Emerging Markets Bond ETF	20251124	24.03	24.17	23.96	24.09	168700	23.6421	up	up	correct
EMHC.US	SPDR Bloomberg Barclays Emerging Markets USD Bond ETF	20251124	25.6	25.64	25.55	25.61	25700	25.0359	up	up	correct
EMLC.US	VanEck Vectors ETF Trust	20251124	25.52	25.54	25.5	25.51	2296018	25.0179	down	down	correct
EMLP.US	First Trust North American Energy Infrastructure Fund	20251124	38.52	38.6215	38.215	38.57	169328	38.2765	up	up	correct
EMMF.US	WisdomTree Emerging Markets Multifactor Fund	20251124	30.79	31.0419	30.79	31.0419	8323	30.793	up	up	correct
EMNT.US	EMNT	20251124	98.77	98.78	98.74	98.77	4600	97.5472
EMQQ.US	EMQQ The Emerging Markets Internet & Ecommerce ETF	20251124	41.85	42.288	41.85	42.23	24900	40.9678	up	up	correct
EMSG.US	DBX ETF Trust	20251124	34.63	34.63	34.4	34.6177	2001	34.1946	down	down	correct
EMTY.US	ProShares Trust	20251124	12.36	12.5212	12.36	12.5203	5614	12.3934	up	up	correct
ENFR.US	Alerian Energy Infrastructure ETF	20251124	30.91	30.91	30.58	30.79	39765	30.4456	down	up	incorrect
EOCT.US	Innovator ETFs Trust	20251124	31	31	30.86	30.988	32900	30.988	down	up	incorrect
EPHE.US	iShares MSCI Philippines ETF	20251124	25.03	25.06	24.92	24.97	216413	24.7708	down	up	incorrect
EPI.US	WisdomTree India Earnings Fund	20251124	45.84	45.995	45.815	45.91	817560	45.91	up	down	incorrect
EPOL.US	iShares Trust	20251124	33.02	33.06	32.74	32.94	304400	31.8674	down	down	correct
EPP.US	iShares MSCI Pacific ex Japan ETF	20251124	49.56	49.94	49.49	49.85	177323	48.8292	up	up	correct
EPS.US	WisdomTree U.S. Earnings 500 Fund	20251124	69.19	69.7077	69.185	69.61	38576	69.3729	up	up	correct
EPU.US	iShares MSCI Peru ETF	20251124	59.82	61.09	59.82	61.02	11048	60.7698	up	up	correct
EPV.US	ProShares UltraShort FTSE Europe	20251124	25.0595	25.3999	25.0595	25.2	4725	24.8468	up	up	correct
EQAL.US	Invesco Russell 1000 Equal Weight ETF	20251124	50.98	51.3579	50.83	51.34	10019	51.101	up	up	correct
EQL.US	ALPS Equal Sector Weight ETF	20251124	45.62	45.6377	45.44	45.6	294463	45.3684	down	down	correct
EQWL.US	Invesco Exchange	20251124	114.58	115.09	114.19	114.73	96528	114.2295	up	up	correct
ERTH.US	Invesco Exchange	20251124	45.69	46.1	45.69	46.1	5700	45.8949	up	up	correct
ERX.US	Direxion Shares ETF Trust	20251124	55.42	55.76	53.72	55.4	1134400	55.1331	down	down	correct
ERY.US	Direxion Daily Energy Bear 2X Shares	20251124	20.33	21.02	20.29	20.42	450426	20.3408	up	up	correct
ESBA.US	Empire State Realty OP L.P	20251124	6.65	6.67	6.46	6.65	6700	6.6161
ESGA.US	American Century Sustainable Equity ETF	20251124	76.92	77.39	76.92	77.2717	5581	77.1353	up	up	correct
ESGB.US	IndexIQ Active ETF Trust	20251124	21.376	21.3999	21.35	21.3829	1714	21.0098	up	up	correct
ESGN.US	Columbia ETF Trust I	20251124	37.94	38.039	37.9	38.0261	6489	38.0261	up	up	correct
ESGS.US	Columbia ETF Trust I	20251124	46.04	46.08	45.8601	45.88	19535	45.6251	down	down	correct
ESGY.US	American Century Sustainable Growth ETF	20251124	65	65.2347	65	65.2347	401	65.2153	up	up	correct
ETHO.US	Etho Climate Leadership U.S. ETF	20251124	62.84	63.65	62.84	63.5153	21427	62.9841	up	up	correct
EUDG.US	WisdomTree Trust	20251124	35.25	35.34	35.1	35.2582	16172	35.0742	up	up	correct
EUM.US	ProShares Short MSCI Emerging Markets	20251124	21.005	21.005	20.7978	20.8181	75747	20.6179	down	down	correct
EUO.US	ProShares Trust II	20251124	29.33	29.38	29.29	29.34	7800	29.34	up	up	correct
EURL.US	Direxion Daily FTSE Europe Bull 3X Shares	20251124	34.94	34.94	34	34.57	21900	34.4452	down	down	correct
EUSA.US	iShares MSCI USA Equal Weighted ETF	20251124	100.56	101.16	100.34	100.885	34121	100.3458	up	up	correct
EUSB.US	iShares Trust	20251124	44.12	44.16	44.09	44.16	34200	43.5977	up	up	correct
EUSC.US	WisdomTree Trust	20251124	48.62	48.796	48.5	48.673	29371	48.673	up	up	correct
EVNT.US	EVNT	20251124	12.05	12.05	11.873	11.97	23800	11.4208	down	down	correct
EVX.US	VanEck Vectors ETF Trust	20251124	37.43	37.6399	37.43	37.542	8618	37.4728	up	up	correct
EWA.US	iShares MSCI Australia ETF	20251124	25.28	25.495	25.235	25.44	5463761	25.0125	up	up	correct
EWC.US	iShares MSCI Canada ETF	20251124	50.47	51.11	50.3	51.05	1904200	50.5994	up	up	correct
EWD.US	iShares MSCI Sweden ETF	20251124	46.27	46.339	45.98	46.26	16346	45.6939	down	up	incorrect
EWG.US	iShares MSCI Germany ETF	20251124	39.49	39.62	39.37	39.47	1394800	39.47	down	up	incorrect
EWH.US	iShares Inc.	20251124	21.98	22.1351	21.98	22.13	1513706	21.4416	up	up	correct
EWI.US	iShares MSCI Italy ETF	20251124	51.35	51.6	51.065	51.19	362384	50.5288	down	down	correct
EWJ.US	iShares MSCI Japan ETF	20251124	81.08	81.8676	80.9601	81.74	3799808	78.7915	up	up	correct
EWK.US	iShares MSCI Belgium ETF	20251124	24	24	23.84	23.86	2734	23.7018	down	down	correct
EWL.US	iShares MSCI Switzerland ETF	20251124	56.59	56.72	56.34	56.39	503700	56.39	down	down	correct
EWM.US	iShares MSCI Malaysia ETF	20251124	26.32	26.47	26.32	26.47	767600	26.0547	up	up	correct
EWN.US	iShares MSCI Netherlands ETF	20251124	55.9644	56.1099	55.84	55.95	12878	53.8923	down	down	correct
EWO.US	iShares MSCI Austria ETF	20251124	31.39	31.66	31.32	31.54	25700	31.54	up	up	correct
EWP.US	iShares MSCI Spain ETF	20251124	49.91	50.2148	49.78	49.94	283994	49.2558	up	up	correct
EWQ.US	iShares MSCI France ETF	20251124	43.46	43.63	43.19	43.33	268792	43.1113	down	up	incorrect
EWS.US	iShares MSCI Singapore ETF	20251124	27.73	27.935	27.68	27.89	857477	27.2181	up	down	incorrect
EWT.US	iShares MSCI Taiwan ETF	20251124	61.71	62.565	61.67	62.51	5069589	59.7643	up	up	correct
EWU.US	iShares MSCI United Kingdom ETF	20251124	41.89	41.985	41.7114	41.92	3229940	41.1257	up	up	correct
EWV.US	ProShares UltraShort MSCI Japan	20251124	26.9601	27.228	26.6487	26.7	16084	26.4177	down	down	correct
EWW.US	iShares MSCI Mexico ETF	20251124	66.23	66.74	66	66.55	1366300	65.2969	up	up	correct
EWX.US	SPDR S&P Emerging Markets Small Cap ETF	20251124	64.73	65.12	64.73	65.07	13200	63.8117	up	up	correct
EWY.US	iShares MSCI South Korea ETF	20251124	88.01	90.44	87.99	90.3	7611990	88.3164	up	up	correct
EWZ.US	iShares MSCI Brazil ETF	20251124	32.315	32.37	32.125	32.2	17515039	31.1099	down	up	incorrect
EXI.US	iShares Global Industrials ETF	20251124	167.26	167.95	167.26	167.64	40722	166.7173	up	down	incorrect
EZA.US	iShares MSCI South Africa ETF	20251124	64.68	66.01	64.66	65.89	215522	62.472	up	up	correct
EZJ.US	ProShares Ultra MSCI Japan	20251124	49.53	50.0701	49.53	50.0701	878	49.7929	up	up	correct
EZM.US	WisdomTree U.S. MidCap Earnings Fund	20251124	64.85	65.3	64.845	65.24	38260	64.9869	up	up	correct
FAN.US	First Trust Global Wind Energy ETF	20251124	19.3	19.3958	19.287	19.3958	20844	19.3437	up	up	correct
FAS.US	Direxion Shares ETF Trust	20251124	153.69	155.62	149.895	155.06	448573	143.4837	up	up	correct
FAZ.US	Direxion Shares ETF Trust	20251124	45.91	47	45.24	45.5	925800	45.3012	down	down	correct
FBND.US	Fidelity Total Bond ETF	20251124	46.51	46.558	46.48	46.54	1701635	45.7991	up	up	correct
FBT.US	First Trust NYSE Arca Biotechnology Index Fund	20251124	207.74	209.75	207.74	209.44	23300	209.44	up	up	correct
FCG.US	First Trust Natural Gas ETF	20251124	23.53	23.95	23.21	23.88	754400	23.7176	up	up	correct
FCOM.US	Fidelity MSCI Communication Services Index ETF	20251124	69.67	70.505	69.59	70.41	214754	70.2585	up	up	correct
FCOR.US	Fidelity Merrimack Street Trust	20251124	48.15	48.25	48.13	48.25	23473	47.5287	up	up	correct
FDD.US	First Trust Exchange	20251124	16.01	16.05	15.943	15.99	111912	15.8432	down	down	correct
FDHY.US	Fidelity High Yield Factor ETF	20251124	49.11	49.25	49.085	49.21	45400	48.1675	up	up	correct
FDIS.US	Fidelity MSCI Consumer Discretionary Index ETF	20251124	97.05	98.15	97.05	97.71	133880	97.5354	up	up	correct
FDL.US	First Trust Morningstar Dividend Leaders Index Fund	20251124	43.56	43.5988	43.24	43.39	2792728	42.8585	down	down	correct
FDLO.US	Fidelity Low Volatility Factor ETF	20251124	65.98	66.44	65.98	66.35	84781	66.1307	up	up	correct
FDM.US	First Trust Dow Jones Select MicroCap Index Fund	20251124	75.32	76.34	75.32	76.0988	9826	75.7483	up	up	correct
FDMO.US	Fidelity Momentum Factor ETF	20251124	80.46	82.25	80.46	82.14	70212	81.9922	up	up	correct
FDN.US	First Trust Exchange	20251124	259.52	263.64	259.52	263.46	1017500	263.46	up	up	correct
FDRR.US	Fidelity Dividend ETF for Rising Rates	20251124	59.3	59.87	59.12	59.7915	7782	59.4673	up	up	correct
FDVV.US	Fidelity High Dividend ETF	20251124	55.49	55.825	55.26	55.75	814789	55.3621	up	up	correct
FEDM.US	FEDM	20251124	56.65	56.95	56.65	56.726	3000	56.2059	up	up	correct
FEIG.US	FEIG	20251124	41.644	41.644	41.644	41.644	100	41.0184
FENY.US	Fidelity MSCI Energy Index ETF	20251124	24.68	24.77	24.29	24.7	4279492	24.5127	up	up	correct
FEUS.US	FEUS	20251124	72.75	72.91	72.75	72.839	900	72.6225	up	down	incorrect
FEZ.US	SPDR EURO STOXX 50 ETF	20251124	61	61.295	60.75	60.98	1364421	60.495	down	down	correct
FFIU.US	Fieldstone UVA Unconstrained Medium	20251124	22.29	22.525	22.29	22.525	1300	22.3051	up	up	correct
FFND.US	Northern Lights Fund Trust II	20251124	29.33	29.48	29.33	29.446	7900	29.2584	up	up	correct
FFTY.US	Innovator ETFs Trust	20251124	33.5	34.75	33.5	34.72	194049	34.2627	up	up	correct
FGD.US	First Trust Dow Jones Global Select Dividend Index Fund	20251124	29.07	29.2299	29.055	29.18	135405	28.571	up	up	correct
FHLC.US	Fidelity MSCI Health Care Index ETF	20251124	74.5	75	74.26	74.69	96716	74.415	up	up	correct
FIDI.US	Fidelity International High Dividend ETF	20251124	24.61	24.61	24.475	24.59	40356	24.349	down	up	incorrect
FIDU.US	Fidelity Covington Trust	20251124	79.53	80.0899	79.2477	79.87	61412	79.731	up	down	incorrect
FIEE.US	UBS AG FI Enhanced Europe 50 ETN	20251124	2.21	2.3	2.19	2.29	11600	2.29	up	down	incorrect
FIGB.US	Fidelity Investment Grade Bond ETF	20251124	43.76	43.83	43.74	43.83	97100	43.2397	up	up	correct
FISK.US	Empire State Realty OP L.P	20251124	6.79	7.19	6.3052	6.776	3947	6.7406	down	down	correct
FISR.US	SPDR SSGA Fixed Income Sector Rotation ETF	20251124	26.16	26.17	26.121	26.167	38800	25.7852	up	up	correct
FITE.US	SPDR S&P Kensho Future Security ETF	20251124	80.19	81.309	80.19	81.22	3700	81.183	up	up	correct
FIVA.US	Fidelity International Value Factor ETF	20251124	31.64	31.82	31.59	31.81	53523	31.6762	up	up	correct
FIVG.US	Defiance 5G Next Gen Connectivity ETF	20251124	61.14	62.73	61.14	62.7264	20163	62.6285	up	down	incorrect
FIW.US	First Trust Exchange	20251124	109.32	110.0934	108.99	109.72	45937	109.4958	up	down	incorrect
FLAU.US	Franklin FTSE Australia ETF	20251124	30.5	30.65	30.45	30.6498	275667	30.0839	up	up	correct
FLAX.US	Franklin FTSE Asia ex Japan ETF	20251124	29.09	29.294	29.09	29.294	5300	28.7561	up	up	correct
FLBR.US	Franklin FTSE Brazil ETF	20251124	19.84	19.84	19.7401	19.7794	6497	18.7423	down	down	correct
FLCA.US	Franklin Templeton ETF Trust	20251124	45.22	45.75	45.1442	45.74	39051	45.2374	up	up	correct
FLCB.US	Franklin Templeton ETF Trust	20251124	21.78	21.79	21.75	21.785	216000	21.4933	up	up	correct
FLCH.US	Franklin FTSE China ETF	20251124	24.36	24.53	24.36	24.515	48900	24.1382	up	up	correct
FLCO.US	Franklin Liberty Investment Grade Corporate ETF	20251124	21.77	21.84	21.77	21.84	59386	21.5247	up	up	correct
FLEE.US	Franklin FTSE Europe ETF	20251124	34.56	34.62	34.474	34.52	1800	34.1865	down	down	correct
FLGB.US	Franklin FTSE United Kingdom ETF	20251124	32.1	32.2197	32.0126	32.1663	90001	31.6017	up	up	correct
FLGR.US	Franklin FTSE Germany ETF	20251124	31.3	31.36	31.18	31.27	19038	31.1684	down	down	correct
FLGV.US	Franklin Liberty U.S. Treasury Bond ETF	20251124	20.74	20.75	20.72	20.745	83985	20.4761	up	up	correct
FLIN.US	Franklin FTSE India ETF	20251124	38.68	38.8451	38.65	38.82	136936	38.6652	up	up	correct
FLJH.US	Franklin Templeton ETF Trust	20251124	38.65	38.91	38.61	38.905	17100	38.0733	up	up	correct
FLJP.US	Franklin FTSE Japan ETF	20251124	34.8	35.1	34.77	35.1	180826	33.6047	up	up	correct
FLKR.US	Franklin FTSE South Korea ETF	20251124	29.41	30.135	29.38	30.135	42600	28.9893	up	up	correct
FLLA.US	Franklin FTSE Latin America ETF	20251124	24.15	24.15	24.07	24.12	15131	23.2089	down	down	correct
FLLV.US	Franklin Templeton ETF Trust	20251124	59.18	59.28	58.99	59.1264	3698	58.9008	down	down	correct
FLMB.US	Franklin Liberty Federal Tax	20251124	23.87	23.91	23.8319	23.87	6332	23.6127
FLMI.US	Franklin Liberty Intermediate Municipal Opportunities ETF	20251124	24.95	24.95	24.92	24.95	298383	24.6611
FLMX.US	Franklin FTSE Mexico ETF	20251124	32.37	32.62	32.37	32.5768	43649	31.9131	up	up	correct
FLRG.US	Fidelity Covington Trust	20251124	37.3	37.599	37.3	37.52	11600	37.3359	up	down	incorrect
FLRN.US	SPDR Bloomberg Barclays Investment Grade Floating Rate ETF	20251124	30.82	30.83	30.8	30.83	1508877	30.3933	up	down	incorrect
FLRT.US	Pacer Funds Trust	20251124	47.38	47.4	47.36	47.4	103979	46.2517	up	up	correct
FLSA.US	Franklin FTSE Saudi Arabia ETF	20251124	32.89	32.89	32.72	32.8195	3579	32.3977	down	down	correct
FLSP.US	Franklin Liberty Systematic Style Premia ETF	20251124	27.02	27.074	26.86	26.965	16300	26.2626	down	down	correct
FLSW.US	Franklin FTSE Switzerland ETF	20251124	39.21	39.21	38.77	39.0019	8598	38.9536	down	down	correct
FLTB.US	Fidelity Merrimack Street Trust	20251124	50.9	50.9	50.76	50.8524	50183	50.1548	down	down	correct
FLTR.US	VanEck Vectors ETF Trust	20251124	25.53	25.53	25.51	25.52	445300	25.1387	down	down	correct
FLTW.US	Franklin FTSE Taiwan ETF	20251124	57.44	58.32	57.44	58.26	41200	56.8386	up	up	correct
FLUD.US	Franklin Liberty Ultra Short Bond ETF	20251124	25.1	25.12	25.045	25.045	20100	24.7066	down	down	correct
FLYT.US	Direxion Flight to Safety Strategy ETF	20251124	9.034	9.034	8.65	8.999	6000	8.999	down	down	correct
FMAT.US	Fidelity MSCI Materials Index ETF	20251124	49.72	50.15	49.72	50.15	19765	49.9515	up	up	correct
FMF.US	First Trust Managed Futures Strategy Fund	20251124	48.06	52.44	48.06	48.4872	45975	46.6592	up	down	incorrect
FMNY.US	First Trust Exchange	20251124	26.79	26.79	26.69	26.74	6900	26.4942	down	down	correct
FMQQ.US	FMQQ The Next Frontier Internet & Ecommerce ETF	20251124	14.01	14.034	13.98	14.029	5700	13.9436	up	up	correct
FNCL.US	Fidelity MSCI Financials Index ETF	20251124	73.39	73.67	72.81	73.52	103616	73.2633	up	up	correct
FNDA.US	Schwab Fundamental U.S. Small Company Index ETF	20251124	30.28	30.64	30.18	30.57	704200	30.424	up	up	correct
FNDB.US	Schwab Fundamental U.S. Broad Market Index ETF	20251124	25.79	25.9185	25.675	25.88	129443	25.7629	up	up	correct
FNDC.US	Schwab Fundamental International Small Company Index ETF	20251124	43.67	44	43.6604	44	104540	42.5256	up	up	correct
FNDE.US	Schwab Strategic Trust	20251124	36.36	36.61	36.35	36.57	1586500	35.2882	up	up	correct
FNDF.US	Schwab Fundamental International Large Company Index ETF	20251124	43.57	43.825	43.5042	43.77	2079471	42.4898	up	up	correct
FNDX.US	Schwab Fundamental U.S. Large Company Index ETF	20251124	26.42	26.58	26.33	26.51	6575400	26.3909	up	down	incorrect
FNGD.US	MicroSectors FANG+ Index	20251124	5.14	5.17	4.77	4.78	1905000	47.8	down	up	incorrect
FNGG.US	Direxion Daily Select Large Caps & FANGs Bull 2X Shares	20251124	232.86	245	232.86	244.6	15000	222.3374	up	down	incorrect
FNGO.US	MicroSectors FANG+ Index 2X Leveraged ETN	20251124	120.13	126.132	120.13	126.132	19900	126.132	up	down	incorrect
FNGS.US	MicroSectors FANG+ ETN	20251124	68.86	70.5	68.86	70.5	122800	70.5	up	down	incorrect
FNGU.US	MicroSectors FANG+ Index 3X Leveraged ETN	20251124	26.88	28.82	26.805	28.61	4197697	28.61	up	up	correct
FORH.US	ETF Opportunities Trust	20251124	24.21	24.21	24.21	24.21	100	23.7879
FPE.US	First Trust Preferred Securities and Income ETF	20251124	18.16	18.18	18.14	18.17	1138083	17.8913	up	down	incorrect
FPEI.US	First Trust Institutional Preferred Securities and Income ETF	20251124	19.28	19.3	19.28	19.28	203500	19.0016
FPX.US	First Trust US Equity Opportunities ETF	20251124	151.4	155.59	151.4	155.59	21948	155.38	up	down	incorrect
FQAL.US	Fidelity Quality Factor ETF	20251124	73.92	74.487	73.7971	74.37	29093	74.1532	up	down	incorrect
FREL.US	Fidelity Covington Trust	20251124	27.25	27.2999	27.05	27.27	123054	27.0518	up	down	incorrect
FRI.US	First Trust S&P REIT Index Fund	20251124	27.8	27.88	27.68	27.84	45249	27.5033	up	up	correct
FRTY.US	Alger Mid Cap 40 ETF	20251124	20.12	20.71	20.12	20.71	79500	20.668	up	up	correct
FSEC.US	Fidelity Investment Grade Securitized ETF	20251124	44.65	44.65	44.53	44.54	188800	43.7045	down	down	correct
FSIG.US	First Trust Exchange	20251124	19.18	19.2	19.18	19.2	229361	18.9456	up	up	correct
FSMB.US	First Trust Short Duration Managed Municipal ETF	20251124	20.02	20.03	20.0101	20.02	68019	19.8633
FSMD.US	Fidelity Covington Trust	20251124	43.09	43.31	42.855	43.22	66600	43.0973	up	up	correct
FSTA.US	Fidelity MSCI Consumer Staples Index ETF	20251124	49.36	49.38	48.76	48.84	174123	48.5459	down	down	correct
FTEC.US	Fidelity MSCI Information Technology Index ETF	20251124	215.72	220.17	215.72	219.7	349837	219.4346	up	up	correct
FTSD.US	Franklin ETF Trust	20251124	91.04	91.1793	91.04	91.04	28642	89.7451
FUMB.US	First Trust Ultra Short Duration Municipal ETF	20251124	20.05	20.0601	20.03	20.06	57973	19.9227	up	up	correct
FUTY.US	Fidelity MSCI Utilities Index ETF	20251124	57.02	57.74	56.69	57.6	196027	57.2371	up	up	correct
FVAL.US	Fidelity Value Factor ETF	20251124	69.53	70	69.3071	69.93	26767	69.564	up	up	correct
FVD.US	First Trust Value Line Dividend Index Fund	20251124	45.87	45.88	45.6	45.73	544633	45.4155	down	down	correct
FXA.US	Invesco CurrencyShares Australian Dollar Trust	20251124	63.9	64.07	63.9	64.0623	8063	63.8567	up	up	correct
FXB.US	Invesco CurrencyShares British Pound Sterling Trust	20251124	125.89	126.27	125.86	126.12	5482	125.2398	up	up	correct
FXC.US	Invesco CurrencyShares Canadian Dollar Trust	20251124	69.27	69.31	69.235	69.2611	8743	69.2344	down	down	correct
FXD.US	First Trust Consumer Discretionary AlphaDEX Fund	20251124	64.69	64.94	64.36	64.53	8137	64.4104	down	down	correct
FXE.US	Invesco CurrencyShares Euro Currency Trust	20251124	106.4	106.4523	106.24	106.36	84574	106.1036	down	down	correct
FXF.US	Invesco CurrencyShares Swiss Franc Trust	20251124	109.52	109.56	109.37	109.46	21800	109.46	down	down	correct
FXG.US	First Trust Consumer Staples AlphaDEX Fund	20251124	61.73	61.73	61.2806	61.31	15585	60.976	down	down	correct
FXH.US	First Trust Health Care AlphaDEX Fund	20251124	114.55	115.7901	114.55	115.7842	19415	115.6438	up	up	correct
FXI.US	iShares Trust	20251124	39.11	39.39	39.08	39.35	34365500	38.9274	up	up	correct
FXL.US	First Trust Technology AlphaDEX Fund	20251124	158.76	161.61	158.76	160.88	27000	160.88	up	up	correct
FXN.US	First Trust Energy AlphaDEX Fund	20251124	16.27	16.47	16.04	16.42	431172	16.3111	up	up	correct
FXO.US	First Trust Financials AlphaDEX Fund	20251124	57.55	57.93	57.27	57.83	70110	57.4945	up	up	correct
FXP.US	ProShares UltraShort FTSE China 50	20251124	18	18.05	17.78	17.8112	18957	17.64	down	down	correct
FXU.US	First Trust Utilities AlphaDEX Fund	20251124	46.5	47.01	46.22	46.91	196267	46.5516	up	up	correct
FXY.US	Invesco CurrencyShares Japanese Yen Trust	20251124	58.56	58.67	58.52	58.66	104700	58.66	up	up	correct
FXZ.US	First Trust Exchange	20251124	59.48	60.38	59.4308	60.33	22374	59.9874	up	up	correct
GAL.US	SPDR SSgA Global Allocation ETF	20251124	48.922	49.18	48.87	49.18	4403	48.3751	up	down	incorrect
GAMR.US	ETF Managers Trust	20251124	90.82	92.405	90.82	91.4574	1867	90.9895	up	down	incorrect
GBIL.US	Goldman Sachs Access Treasury 0	20251124	100.12	100.14	100.12	100.14	381797	98.9744	up	up	correct
GBLD.US	Invesco MSCI Green Building ETF	20251124	18	18	17.995	17.995	217	17.5788	down	up	incorrect
GBUG.US	iPath Gold ETN	20251124	36.8	38.49	36.65	38.425	36800	37.824	up	up	correct
GCC.US	WisdomTree Continuous Commodity Index Fund	20251124	20.17	20.3463	20.11	20.3463	21423	20.0473	up	up	correct
GCOR.US	Goldman Sachs Access U.S. Aggregate Bond ETF	20251124	41.9	41.9	41.8	41.855	41873	41.3197	down	down	correct
GDMA.US	Alpha Architect ETF Trust	20251124	38.32	38.45	38.32	38.44	3400	37.3982	up	up	correct
GDOC.US	Goldman Sachs ETF Trust	20251124	36.505	36.597	36.505	36.597	300	36.4824	up	down	incorrect
GDX.US	VanEck Vectors Gold Miners ETF	20251124	74.15	78	74.07	77.96	24487391	77.3979	up	down	incorrect
GDXD.US	MicroSectors Gold Miners	20251124	15.52	15.58	13.03	13.03	200360	130.3	down	up	incorrect
GDXJ.US	VanEck Vectors Junior Gold Miners ETF	20251124	94.66	99.92	94.49	99.85	5850600	97.6014	up	up	correct
GDXU.US	MicroSectors Gold Miners 3X Leveraged ETNs	20251124	157.9	182.73	157.9	181.93	675400	181.93	up	up	correct
GEM.US	Goldman Sachs ActiveBeta Emerging Markets Equity ETF	20251124	40.78	41.09	40.73	41.07	70500	40.1328	up	up	correct
GGRW.US	Gabelli ETFs Trust	20251124	34.78	35.078	34.78	35.078	200	34.9301	up	up	correct
GHYB.US	Goldman Sachs Access High Yield Corporate Bond ETF	20251124	45.27	45.37	45.25	45.37	5474	44.4207	up	down	incorrect
GIGB.US	Goldman Sachs ETF Trust	20251124	46.5792	46.6482	46.54	46.645	21780	45.9685	up	down	incorrect
GII.US	SPDR S&P Global Infrastructure ETF	20251124	70.09	70.46	69.88	70.3869	13202	69.1503	up	down	incorrect
GINN.US	Goldman Sachs Innovate Equity ETF	20251124	72.421	72.48	72.421	72.48	1200	71.5905	up	up	correct
GLD.US	SPDR Gold Trust	20251124	374.88	380.28	374.19	380.2	10085300	380.2	up	up	correct
GLDM.US	World Gold Trust	20251124	80.67	81.835	80.54	81.81	5976200	81.81	up	up	correct
GLDX.US	USCF ETF Trust	20251124	41.3	41.8399	41.23	41.8399	1413	33.3912	up	up	correct
GLIN.US	VanEck Vectors ETF Trust	20251124	45.89	46.1	45.87	45.97	8800	45.5856	up	up	correct
GLL.US	ProShares Trust II	20251124	29.28	29.37	28.44	28.46	1048300	28.46	down	down	correct
GLRY.US	Inspire Faithward Mid Cap Momentum ESG ETF	20251124	35.09	35.61	35.09	35.561	17400	35.5531	up	up	correct
GLTR.US	Aberdeen Standard Physical Precious Metals Basket Shares ETF	20251124	175.08	178.38	174.94	178.1	36100	178.1	up	up	correct
GMF.US	SPDR S&P Emerging Asia Pacific ETF	20251124	136.5	137.78	136.5	137.3	68300	136.1164	up	up	correct
GNR.US	SPDR S&P Global Natural Resources ETF	20251124	58.73	59.29	58.5693	59.22	151688	58.3009	up	up	correct
GOAU.US	U.S. Global GO GOLD and Precious Metal Miners ETF	20251124	37.61	39.32	37.61	39.32	21860	38.9695	up	up	correct
GOEX.US	Global X Funds	20251124	68.49	71.58	68.49	71.58	11500	70.1249	up	down	incorrect
GQRE.US	FlexShares Global Quality Real Estate Index Fund	20251124	59.88	60.015	59.785	59.9815	4030	58.4093	up	up	correct
GREK.US	Global X MSCI Greece ETF	20251124	64.46	64.7	63.99	63.99	41702	62.6716	down	down	correct
GRN.US	iPath Series B Carbon ETN	20251124	31.92	32.3116	31.92	32.3116	1315	32.3116	up	up	correct
GRNB.US	VanEck Vectors ETF Trust	20251124	24.5	24.5	24.38	24.4501	24431	24.1121	down	down	correct
GSEU.US	Goldman Sachs ETF Trust	20251124	43.01	43.0998	42.94	42.965	12496	42.5761	down	down	correct
GSG.US	iShares S&P GSCI Commodity	20251124	22.65	22.91	22.59	22.88	1573300	22.88	up	up	correct
GSIE.US	Goldman Sachs ActiveBeta International Equity ETF	20251124	40.64	40.83	40.585	40.77	240606	40.5629	up	down	incorrect
GSIG.US	Goldman Sachs Access Investment Grade Corporate 1	20251124	47.795	47.795	47.795	47.795	100	47.1297
GSJY.US	Goldman Sachs ActiveBeta Japan Equity ETF	20251124	45.6	45.9505	45.58	45.9505	5142	45.3082	up	up	correct
GSLC.US	Goldman Sachs ETF Trust	20251124	128.28	129.64	128.1	129.43	270735	129.1022	up	up	correct
GSPY.US	Gotham Enhanced 500 ETF	20251124	36.49	36.74	36.49	36.7249	2017	35.7843	up	up	correct
GSSC.US	Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF	20251124	72.57	73.44	72.46	73.31	16958	73.0774	up	up	correct
GSY.US	Invesco Ultra Short Duration ETF	20251124	50.19	50.21	50.19	50.21	903346	49.6731	up	up	correct
GTEK.US	Goldman Sachs Future Tech Leaders Equity ETF	20251124	37.26	37.854	37.26	37.814	4200	37.814	up	up	correct
GTO.US	Invesco Total Return Bond ETF	20251124	47.57	47.57	47.47	47.54	227549	46.9902	down	down	correct
GUNR.US	FlexShares Morningstar Global Upstream Natural Resources Index Fund	20251124	43.29	43.75	43.15	43.67	1256075	43.3619	up	up	correct
GURU.US	Global X Guru Index ETF	20251124	60.6501	61.6468	60.6501	61.6468	966	61.5945	up	up	correct
GUSH.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares	20251124	22.97	23.76	22.27	23.58	753800	23.4585	up	up	correct
GVIP.US	Goldman Sachs Hedge Industry VIP ETF	20251124	146.77	149.5543	146.77	149.5543	17056	149.0574	up	up	correct
GWX.US	SPDR S&P International Small Cap ETF	20251124	38.68	39.1657	38.68	39.07	89864	38.4351	up	up	correct
GXC.US	SPDR Index Shares Funds	20251124	98.44	99.02	98.44	98.85	5600	97.532	up	up	correct
GXG.US	Global X MSCI Colombia ETF	20251124	35.49	36.2	35.49	35.93	156329	34.2227	up	up	correct
GYLD.US	Arrow Dow Jones Global Yield ETF	20251124	12.99	13.2	12.92	13.12	13800	12.9076	up	up	correct
HACK.US	ETF Series Solutions	20251124	81.03	82.3099	81.03	82.16	62579	82.0995	up	up	correct
HAIL.US	SPDR S&P Kensho Smart Mobility ETF	20251124	32.345	32.98	32.345	32.98	1400	32.5558	up	up	correct
HAP.US	VanEck Vectors Natural Resources ETF	20251124	57.55	58.23	57.46	58.22	16981	56.9156	up	up	correct
HAUZ.US	DBX ETF Trust	20251124	23.17	23.22	23.04	23.16	74400	22.596	down	down	correct
HAWX.US	iShares Currency Hedged MSCI ACWI ex U.S. ETF	20251124	38.48	38.7	38.48	38.6811	143483	38.0734	up	up	correct
HDEF.US	Xtrackers MSCI EAFE High Dividend Yield Equity ETF	20251124	29.97	30.05	29.845	29.87	130463	29.695	down	down	correct
HDG.US	ProShares Hedge Replication ETF	20251124	51.34	51.35	51.2792	51.2792	927	50.9147	down	down	correct
HDGE.US	AdvisorShares Ranger Equity Bear ETF	20251124	17.34	17.455	17.32	17.4	204458	16.8073	up	up	correct
HDLB.US	ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B	20251124	15.235	15.235	15.14	15.1495	844	14.7128	down	down	correct
HDMV.US	First Trust Horizon Managed Volatility Developed International ETF	20251124	34.67	34.7198	34.64	34.7198	1184	34.3007	up	up	correct
HDV.US	iShares Core High Dividend ETF	20251124	122.58	122.71	121.53	121.75	575169	120.5142	down	down	correct
HEDJ.US	WisdomTree Europe Hedged Equity Fund	20251124	50.99	51.3	50.86	51.08	32452	51.08	up	up	correct
HEQT.US	Simplify Exchange Traded Funds	20251124	31.29	31.53	31.29	31.52	82000	31.4221	up	up	correct
HEWJ.US	iShares Currency Hedged MSCI Japan ETF	20251124	53.06	53.4292	53.06	53.42	15321	51.2093	up	up	correct
HEZU.US	iShares Currency Hedged MSCI Eurozone ETF	20251124	42.17	42.42	42.125	42.3	19497	41.898	up	down	incorrect
HFXI.US	IQ 50 Percent Hedged FTSE International ETF	20251124	31.47	31.98	31.3901	31.54	135488	30.8418	up	down	incorrect
HHH.US	ETF Managers Trust	20251124	84.64	85.74	84	84.94	261900	84.94	up	down	incorrect
HIBL.US	Direxion Daily S&P 500 High Beta Bull 3X Shares	20251124	52.2	55.026	52.14	54.37	64100	53.2641	up	down	incorrect
HIBS.US	Direxion Daily S&P 500 High Beta Bear 3X Shares	20251124	6.69	6.746	6.335	6.43	154460	63.6023	down	up	incorrect
HIPS.US	GraniteShares HIPS US High Income ETF	20251124	11.64	11.74	11.64	11.7358	29039	11.3186	up	up	correct
HKND.US	Humankind Benefit Corporation	20251124	35.49	35.52	35.47	35.5199	77901	35.3536	up	up	correct
HMOP.US	Hartford Municipal Opportunities ETF	20251124	39.3	39.3	39.17	39.22	64024	38.7645	down	down	correct
HOLD.US	AdvisorShares Trust	20251124	32.6	32.911	32.6	32.911	1000	30.1937	up	up	correct
HOMZ.US	ETF Series Solutions	20251124	45.25	45.25	45.01	45.1426	1541	44.8029	down	down	correct
HSCZ.US	iShares Currency Hedged MSCI EAFE Small	20251124	37.94	38.085	37.91	38.0709	21456	37.3341	up	up	correct
HTAB.US	Hartford Exchange	20251124	19.35	19.35	19.3	19.31	35900	19.0698	down	down	correct
HTEC.US	Robo Global Healthcare Technology and Innovation ETF	20251124	34.68	35.546	34.68	35.546	15600	35.2067	up	up	correct
HTRB.US	Hartford Total Return Bond ETF	20251124	34.54	34.5463	34.4918	34.54	301860	33.9702
HTUS.US	Exchange Traded Concepts Trust	20251124	42.2	43.1497	42.2	43.1449	2526	38.5963	up	up	correct
HUSV.US	First Trust Horizon Managed Volatility Domestic ETF	20251124	38.82	38.82	37.7901	38.6309	110483	38.4647	down	down	correct
HYBB.US	iShares BB Rated Corporate Bond ETF	20251124	47.07	47.12	47.045	47.115	16100	46.2185	up	down	incorrect
HYDW.US	DBX ETF Trust	20251124	47.2	47.298	47.2	47.282	3300	46.3895	up	down	incorrect
HYEM.US	VanEck Vectors Emerging Markets High Yield Bond ETF	20251124	19.92	20.05	19.91	19.99	70426	19.5592	up	up	correct
HYG.US	iShares Trust	20251124	80.42	80.6	80.395	80.59	38965020	79.0592	up	down	incorrect
HYGH.US	iShares U.S. ETF Trust	20251124	85.8	85.95	85.76	85.85	133113	84.0504	up	down	incorrect
HYGV.US	FlexShares Trust	20251124	40.67	40.76	40.66	40.76	152500	39.8039	up	down	incorrect
HYLB.US	Xtrackers USD High Yield Corporate Bond ETF	20251124	36.77	36.83	36.755	36.81	1495502	36.0421	up	up	correct
HYMB.US	SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF	20251124	25.15	25.18	25.1427	25.15	855667	24.7733
HYS.US	PIMCO 0	20251124	94.82	94.87	94.66	94.83	156170	92.4303	up	up	correct
HYTR.US	CP High Yield Trend ETF	20251124	21.7	21.73	21.69	21.727	44000	21.4089	up	up	correct
HYUP.US	Xtrackers High Beta High Yield Bond ETF	20251124	42.0695	42.115	42.0695	42.1106	7292	41.131	up	up	correct
IAI.US	iShares U.S. Broker	20251124	168.37	170.465	167.47	169.67	105619	169.2469	up	up	correct
IAK.US	iShares U.S. Insurance ETF	20251124	133.94	133.94	132.98	133.42	161652	132.7781	down	down	correct
IAPR.US	Innovator MSCI EAFE Power Buffer ETF	20251124	29.91	30.05	29.904	30.004	17700	30.004	up	up	correct
IAT.US	iShares U.S. Regional Banks ETF	20251124	50.78	50.97	50.36	50.82	382235	50.2961	up	up	correct
IAU.US	iShares Gold Trust	20251124	76.76	77.86	76.63	77.84	7411900	77.84	up	up	correct
IAUM.US	iShares® Gold Trust Micro	20251124	40.64	41.205	40.56	41.2	1566400	41.2	up	up	correct
IBD.US	Northern Lights Fund Trust IV	20251124	24.14	24.15	24.0943	24.15	42588	23.8935	up	up	correct
IBDQ.US	iShares iBonds Dec 2025 Term Corporate ETF	20251124	25.16	25.17	25.15	25.16	2826531	25.0753
IBDR.US	iShares iBonds Dec 2026 Term Corporate ETF	20251124	24.27	24.28	24.27	24.28	632125	23.9475	up	up	correct
IBDS.US	iShares iBonds Dec 2027 Term Corporate ETF	20251124	24.31	24.33	24.26	24.33	602198	23.9848	up	up	correct
IBDT.US	iShares iBonds Dec 2028 Term Corporate ETF	20251124	25.49	25.52	25.49	25.52	830395	25.1382	up	up	correct
IBDU.US	iShares Trust	20251124	23.46	23.485	23.45	23.47	1085900	23.1142	up	up	correct
IBDV.US	iShares Trust	20251124	22.14	22.169	22.1	22.14	2559300	21.8107
IBDW.US	iShares Trust	20251124	21.23	21.33	21.202	21.24	451400	20.9123	up	up	correct
IBND.US	SPDR Bloomberg Barclays International Corporate Bond ETF	20251124	31.68	31.68	31.5701	31.62	68240	31.3433	down	down	correct
IBUY.US	Amplify Online Retail ETF	20251124	70.34	70.7514	70.25	70.7514	57999	70.6774	up	up	correct
IDEV.US	iShares Core MSCI International Developed Markets ETF	20251124	79.2	79.625	79.06	79.51	1246255	78.0521	up	up	correct
IDHQ.US	Invesco S&P International Developed Quality ETF	20251124	33.84	33.8732	33.695	33.77	26019	33.5708	down	down	correct
IDLV.US	Invesco S&P International Developed Low Volatility ETF	20251124	33.42	33.55	33.391	33.4753	14333	32.8556	up	up	correct
IDMO.US	Invesco S&P International Developed Momentum ETF	20251124	52.63	52.84	52.489	52.7	348708	51.7337	up	up	correct
IDNA.US	iShares Genomics Immunology and Healthcare ETF	20251124	26.57	26.97	26.5149	26.77	24775	26.6134	up	up	correct
IDOG.US	ALPS International Sector Dividend Dogs ETF	20251124	36.89	37.01	36.7723	36.85	13455	36.49	down	down	correct
IDRV.US	iShares Trust	20251124	36.22	36.57	36.22	36.57	8300	36.248	up	up	correct
IDU.US	iShares U.S. Utilities ETF	20251124	111.63	112.62	110.87	112.4	50611	111.7033	up	up	correct
IDX.US	VanEck Vectors Indonesia Index ETF	20251124	16.9	17.09	16.9	17.08	13951	16.7386	up	up	correct
IEMG.US	iShares Core MSCI Emerging Markets ETF	20251124	65.63	66.27	65.58	66.25	8850733	65.119	up	up	correct
IEUR.US	iShares Core MSCI Europe ETF	20251124	67.29	67.53	67.05	67.3	606763	66.4938	up	down	incorrect
IEV.US	iShares Trust	20251124	64.94	65.19	64.73	64.96	343129	64.2488	up	down	incorrect
IEZ.US	iShares U.S. Oil Equipment & Services ETF	20251124	20.28	20.52	19.98	20.42	140171	20.3399	up	down	incorrect
IFED.US	IFED	20251124	44.81	46.7125	44.8	46.4999	1737	46.4999	up	up	correct
IG.US	Principal Exchange	20251124	20.98	21.05	20.98	21.0394	17299	20.6937	up	up	correct
IGBH.US	iShares Interest Rate Hedged Long	20251124	24.44	24.5	24.42	24.49	26728	24.0503	up	up	correct
IGLB.US	iShares 10+ Year Investment Grade Corporate Bond ETF	20251124	51.22	51.355	51.1686	51.35	625466	50.476	up	up	correct
IGM.US	iShares Expanded Tech Sector ETF	20251124	124.32	127.53	124.32	127.19	1450631	127.1263	up	up	correct
IHAK.US	iShares Cybersecurity and Tech ETF	20251124	48.31	48.62	48.14	48.42	99037	48.3839	up	down	incorrect
IHDG.US	WisdomTree Trust	20251124	46.58	46.7786	46.49	46.72	164578	46.649	up	down	incorrect
IHE.US	iShares U.S. Pharmaceuticals ETF	20251124	83.14	84.1	83	84.05	803681	83.4788	up	down	incorrect
IHF.US	iShares U.S. Healthcare Providers ETF	20251124	48.49	48.65	47.955	48.21	423449	47.9905	down	down	correct
IHI.US	iShares U.S. Medical Devices ETF	20251124	62.71	63.67	62.66	63.35	1462122	63.2863	up	up	correct
IHY.US	VanEck Vectors International High Yield Bond ETF	20251124	21.75	21.924	21.75	21.852	9779	21.4449	up	up	correct
IIGD.US	Invesco Investment Grade Defensive ETF	20251124	24.83	24.85	24.8201	24.85	598	24.5863	up	up	correct
IJAN.US	Innovator MSCI EAFE Power Buffer ETF January	20251124	35.33	35.4351	35.33	35.4351	21802	35.4351	up	up	correct
IJH.US	iShares Trust	20251124	63.86	64.58	63.71	64.4	8867267	64.083	up	up	correct
IJJ.US	iShares S&P Mid	20251124	127.34	128.75	127.005	128.28	202625	127.4976	up	up	correct
IJK.US	iShares S&P Mid	20251124	93.67	94.67	93.46	94.34	219297	94.1394	up	up	correct
IJR.US	iShares Core S&P Small	20251124	115.8	117.325	115.3801	117.09	5926532	116.5487	up	up	correct
IJS.US	iShares S&P Small	20251124	108.23	109.81	108.0232	109.53	529422	109.0194	up	up	correct
IJUL.US	Innovator MSCI EAFE Power Buffer ETF	20251124	32.43	32.4699	32.36	32.4465	4512	32.4465	up	up	correct
ILCB.US	iShares Morningstar U.S. Equity ETF	20251124	91.65	92.65	91.58	92.6478	15872	92.3478	up	up	correct
ILCG.US	iShares Morningstar Growth ETF	20251124	100.59	102.26	100.59	102.11	78133	101.9601	up	up	correct
ILCV.US	iShares Morningstar Value ETF	20251124	92.33	92.84	92.33	92.75	24455	92.2791	up	up	correct
ILDR.US	First Trust Exchange	20251124	31.8	32.31	31.76	32.295	19851	32.295	up	up	correct
ILF.US	iShares Latin America 40 ETF	20251124	29.88	30.01	29.82	29.97	2861222	29.2637	up	up	correct
ILTB.US	iShares Trust	20251124	50.64	50.71	50.55	50.685	22448	49.889	up	up	correct
IMCB.US	iShares Morningstar Mid	20251124	80.53	81.01	80.1807	80.79	30885	80.4532	up	down	incorrect
IMCG.US	iShares Morningstar Mid	20251124	78.53	79.16	78.185	78.91	170390	78.7051	up	down	incorrect
IMTB.US	iShares Core 5	20251124	44.33	44.41	44.33	44.3853	112178	43.7416	up	down	incorrect
IMTM.US	iShares MSCI Intl Momentum Factor ETF	20251124	46.68	46.89	46.6	46.82	472152	45.1862	up	down	incorrect
INCO.US	Columbia India Consumer ETF	20251124	64.57	64.825	64.57	64.7296	15942	64.7296	up	down	incorrect
INDL.US	Direxion Daily MSCI India Bull 2x Shares	20251124	57.47	58.0999	57.47	57.8	13413	57.5949	up	up	correct
INDS.US	Pacer Benchmark Industrial Real Estate SCTR ETF	20251124	37.3	37.4	37.17	37.3146	13261	36.4057	up	up	correct
INFL.US	Horizon Kinetics Inflation Beneficiaries ETF	20251124	42.47	42.9699	42.34	42.89	121986	42.7925	up	up	correct
INKM.US	SSGA Active Trust	20251124	33.06	33.1621	33.05	33.1621	5559	32.619	up	down	incorrect
INMU.US	BlackRock Intermediate Muni Income Bond ETF	20251124	24.11	24.12	24.08	24.11	67700	23.8452
INTF.US	iShares Edge MSCI Multifactor Intl ETF	20251124	35.91	36.07	35.85	36.06	514558	35.5645	up	down	incorrect
IOCT.US	Innovator ETFs Trust	20251124	33.81	33.86	33.7501	33.8441	27186	33.8441	up	down	incorrect
IOO.US	iShares Global 100 ETF	20251124	123.22	124.9	123.17	124.74	204600	124.2954	up	up	correct
IPAC.US	iShares Core MSCI Pacific ETF	20251124	72.73	73.415	72.73	73.34	52985	71.0961	up	up	correct
IPAY.US	ETF Series Solutions	20251124	50.3	50.72	50.14	50.4885	11454	50.0987	up	up	correct
IPO.US	Renaissance IPO ETF	20251124	43.45	44.2	43.45	44.13	81800	44.13	up	up	correct
IPOS.US	Renaissance International IPO ETF	20251124	15.87	15.87	15.8201	15.8588	1862	15.8417	down	down	correct
IQDF.US	FlexShares International Quality Dividend Index Fund	20251124	28.88	29.015	28.87	28.99	82097	28.8233	up	up	correct
IQDY.US	FlexShares International Quality Dividend Dynamic Index Fund	20251124	34.6187	34.761	34.52	34.7214	4515	34.5046	up	up	correct
IQLT.US	iShares MSCI Intl Quality Factor ETF	20251124	43.71	43.88	43.6137	43.79	1611975	43.3591	up	up	correct
IQSI.US	IQ Candriam ESG International Equity ETF	20251124	33.77	33.872	33.73	33.872	900	33.6358	up	up	correct
IQSU.US	IQ Candriam ESG US Equity ETF	20251124	53.24	53.256	53.23	53.23	400	53.0607	down	down	correct
ISCB.US	iShares Morningstar Small	20251124	62.31	63.0431	62.31	63.0431	5798	62.7393	up	up	correct
ISCF.US	iShares Trust	20251124	39.53	39.84	39.53	39.8	44121	39.0461	up	up	correct
ISCG.US	iShares Morningstar Small	20251124	53.07	53.91	53.07	53.91	15600	53.8062	up	down	incorrect
ISCV.US	iShares Morningstar Small	20251124	65.84	66.4283	65.78	66.3498	18391	65.8894	up	down	incorrect
ISRA.US	VanEck Vectors Israel ETF	20251124	54.83	55.23	54.51	55.23	47522	54.439	up	down	incorrect
ISWN.US	Amplify ETF Trust	20251124	21.015	21.07	21	21.041	5400	20.8887	up	down	incorrect
ITAN.US	Alpha Architect ETF Trust	20251124	35.415	35.496	35.39	35.401	1900	35.3073	down	up	incorrect
ITEQ.US	BlueStar Israel Technology ETF	20251124	53.85	54.19	53.85	54.11	1462	53.6584	up	up	correct
ITOT.US	iShares Core S&P Total U.S. Stock Market ETF	20251124	144.29	146.02	144.13	145.76	2645358	145.2828	up	up	correct
IVE.US	iShares Trust	20251124	206.51	207.6	205.79	207.13	1423374	206.1655	up	up	correct
IVES.US	ETF Managers Trust	20251124	30.65	31.55	30.61	31.47	1088400	31.3416	up	up	correct
IVLU.US	iShares Edge MSCI Intl Value Factor ETF	20251124	35.99	36.175	35.97	36.14	807420	35.4909	up	up	correct
IVOG.US	Vanguard S&P Mid	20251124	116.3	117.745	116.3	117.7262	15574	116.9811	up	up	correct
IVOL.US	Krane Shares Trust	20251124	19.46	19.48	19.4	19.47	332200	19.2373	up	up	correct
IVOO.US	Vanguard Admiral Funds	20251124	108.09	109.2346	107.9104	108.96	73242	108.5507	up	up	correct
IVOV.US	Vanguard S&P Mid	20251124	98.88	99.85	98.88	99.674	9557	97.9123	up	up	correct
IVV.US	iShares Core S&P 500 ETF	20251124	665.94	673.36	664.87	672.06	4876146	669.6891	up	up	correct
IVW.US	iShares S&P 500 Growth ETF	20251124	119.46	121.52	119.43	121.29	2430020	121.1608	up	up	correct
IWB.US	iShares Russell 1000 ETF	20251124	362.76	366.72	362.18	366.12	1842000	365.0405	up	up	correct
IWC.US	iShares Micro	20251124	148.61	151.74	148	151.29	34087	150.6019	up	up	correct
IWD.US	iShares Russell 1000 Value ETF	20251124	203.64	204.91	202.99	204.48	3964259	203.4976	up	up	correct
IWDL.US	ETRACS 2x Leveraged US Value Factor TR ETN	20251124	45.265	45.265	45.265	45.265	100	45.265
IWF.US	iShares Russell 1000 Growth ETF	20251124	460.95	468.58	460.8301	467.73	2895481	467.2575	up	up	correct
IWFL.US	ETRACS 2x Leveraged US Growth Factor TR ETN	20251124	56.1106	56.1106	56.1106	56.1106	2	56.1106
IWL.US	iShares Russell Top 200 ETF	20251124	165.54	167.63	165.54	167.37	109534	166.9386	up	up	correct
IWM.US	iShares Trust	20251124	235.96	240.385	235.48	239.9	36135320	239.0982	up	up	correct
IWML.US	ETRACS 2x Leveraged US Size Factor TR ETN	20251124	22.03	22.2284	22.03	22.2284	237	22.2284	up	up	correct
IWN.US	iShares Russell 2000 Value ETF	20251124	174.09	176.33	173.53	175.94	1072800	174.9353	up	down	incorrect
IWO.US	iShares Russell 2000 Growth ETF	20251124	309.78	316.96	309.06	316.08	595614	315.3807	up	up	correct
IWP.US	iShares Russell Mid	20251124	134.08	135.2441	133.47	134.7	1648545	134.5461	up	up	correct
IWR.US	iShares Russell Mid	20251124	93.66	94.41	93.26	94.18	2543419	93.7997	up	up	correct
IWS.US	iShares Russell Mid	20251124	136.81	137.93	136.32	137.56	1211499	136.9288	up	up	correct
IWV.US	iShares Russell 3000 ETF	20251124	375.75	379.79	375.17	378.8	153840	377.7452	up	up	correct
IWX.US	iShares Russell Top 200 Value ETF	20251124	88.87	89.25	88.63	89.08	117339	88.6958	up	up	correct
IWY.US	iShares Russell Top 200 Growth ETF	20251124	269.57	274.16	269.57	273.67	333221	273.4043	up	up	correct
IXC.US	iShares Global Energy ETF	20251124	42.32	42.41	41.76	42.26	289562	41.4205	down	down	correct
IXG.US	iShares Global Financials ETF	20251124	113.45	113.865	113.2801	113.7243	10010	112.7192	up	up	correct
IXJ.US	iShares Global Healthcare ETF	20251124	96.88	97.53	96.6245	97.05	167333	96.4591	up	up	correct
IXN.US	iShares Global Tech ETF	20251124	100.58	102.69	100.58	102.43	252944	101.5113	up	up	correct
IXP.US	iShares Global Comm Services ETF	20251124	121.64	123.12	121.54	123.012	37364	119.8812	up	up	correct
IYC.US	iShares U.S. Consumer Services ETF	20251124	98.92	99.46	98.92	99.12	106845	99.0169	up	up	correct
IYE.US	iShares U.S. Energy ETF	20251124	47.42	47.55	46.67	47.4	1457535	47.063	down	up	incorrect
IYF.US	iShares U.S. Financials ETF	20251124	121.95	122.65	120.98	122.37	504214	121.8302	up	down	incorrect
IYG.US	iShares U.S. Financial Services ETF	20251124	86.44	87.015	85.89	86.93	492824	86.6837	up	up	correct
IYH.US	iShares U.S. Healthcare ETF	20251124	65.33	65.755	65.07	65.4	1195006	65.1511	up	up	correct
IYK.US	iShares U.S. Consumer Goods ETF	20251124	68.61	68.69	67.79	68.02	357564	67.3294	down	down	correct
IYM.US	iShares U.S. Basic Materials ETF	20251124	142.65	144.5511	142.65	144.34	11453	143.6241	up	up	correct
IYR.US	iShares U.S. Real Estate ETF	20251124	95.14	95.35	94.515	95.2	6191812	94.3369	up	up	correct
IYW.US	iShares U.S. Technology ETF	20251124	191.43	195.34	191.43	194.93	706237	194.8751	up	up	correct
IYY.US	iShares Dow Jones U.S. ETF	20251124	161.09	162.865	161.09	162.6	27769	162.1279	up	up	correct
JAAA.US	Janus Detroit Street Trust	20251124	50.69	50.7	50.67	50.68	5369300	49.8695	down	down	correct
JAGG.US	JPMorgan U.S. Aggregate Bond ETF	20251124	46.73	46.81	46.73	46.79	38455	46.1301	up	up	correct
JDIV.US	JPMorgan U.S. Dividend ETF	20251124	52.91	53.106	52.91	53.106	400	52.6066	up	up	correct
JDST.US	Direxion Daily Junior Gold Miners Index Bear 2X Shares	20251124	4.21	4.23	3.75	3.75	994262	74.321	down	down	correct
JEPI.US	J.P. Morgan Exchange	20251124	56.81	56.98	56.55	56.84	4252000	55.4035	up	up	correct
JETS.US	U.S. Global Jets ETF	20251124	24.58	25.03	24.4532	25.01	3313805	24.8068	up	up	correct
JHCB.US	John Hancock Exchange	20251124	21.65	21.69	21.63	21.675	10400	21.4195	up	up	correct
JHEM.US	John Hancock Multifactor Emerging Markets ETF	20251124	31.86	32.142	31.86	32.142	8765	31.6523	up	down	incorrect
JHMB.US	John Hancock Exchange	20251124	22.36	22.36	22.22	22.25	33300	22.0041	down	up	incorrect
JHMD.US	John Hancock Multifactor Developed International ETF	20251124	39.74	39.89	39.665	39.69	194725	39.136	down	down	correct
JHML.US	John Hancock Multifactor Large Cap ETF	20251124	77.69	78.39	77.61	78.26	29315	77.8115	up	up	correct
JHMM.US	John Hancock Multifactor Mid Cap ETF	20251124	63.5	64.0212	63.28	63.85	225669	63.4986	up	up	correct
JHMU.US	John Hancock Exchange	20251124	26.204	26.216	26.191	26.191	2400	25.9606	down	down	correct
JHSC.US	John Hancock Multifactor Small Cap ETF	20251124	40.9	41.24	40.63	41.1685	12781	40.8838	up	up	correct
JIG.US	J.P. Morgan Exchange	20251124	72.33	72.86	72.33	72.86	16578	71.2422	up	up	correct
JIGB.US	J.P. Morgan Exchange	20251124	46.16	46.2096	46.16	46.205	1392	45.4634	up	up	correct
JKD.US	iShares Morningstar U.S. Equity ETF	20251124	91.65	92.65	91.58	92.6478	15872	92.6478	up	up	correct
JKE.US	iShares Morningstar Growth ETF	20251124	100.59	102.26	100.59	102.11	78133	102.11	up	up	correct
JKF.US	iShares Morningstar Value ETF	20251124	92.33	92.84	92.33	92.75	24455	92.75	up	up	correct
JKG.US	iShares Morningstar Mid	20251124	80.53	81.01	80.1807	80.79	30885	80.79	up	up	correct
JKJ.US	iShares Morningstar Small	20251124	62.31	63.0431	62.31	63.0431	5798	63.0431	up	up	correct
JKK.US	iShares Morningstar Small	20251124	53.07	53.91	53.07	53.91	15627	53.91	up	up	correct
JMBS.US	Janus Henderson Mortgage	20251124	45.88	45.895	45.81	45.87	435724	45.0878	down	down	correct
JMOM.US	JPMorgan U.S. Momentum Factor ETF	20251124	66.13	66.91	66.13	66.89	49729	66.7248	up	down	incorrect
JNK.US	SPDR Bloomberg Barclays High Yield Bond ETF	20251124	96.87	97.08	96.83	97.04	5947481	94.9628	up	down	incorrect
JNUG.US	Direxion Daily Junior Gold Miners Index Bull 2X Shares	20251124	140.86	156.39	140.61	156.1	274400	155.3709	up	down	incorrect
JOJO.US	Tidal ETF Trust	20251124	15.53	15.58	15.53	15.565	1900	15.307	up	up	correct
JOYY.US	Infusive® Compounding Global Equities ETF	20251124	63.25	65.5	63.25	64.83	714500	63.859	up	up	correct
JPEM.US	JPMorgan Diversified Return Emerging Markets Equity ETF	20251124	59.6	59.8	59.54	59.7723	7536	58.7624	up	up	correct
JPIE.US	J.P. Morgan Exchange	20251124	46.39	46.41	46.38	46.41	1219600	45.5719	up	up	correct
JPIN.US	JPMorgan Diversified Return International Equity ETF	20251124	66.71	67.0227	66.66	67.0227	9734	65.5381	up	up	correct
JPMB.US	JPMorgan USD Emerging Markets Sovereign Bond ETF	20251124	40.44	40.4838	40.43	40.47	4835	39.7172	up	up	correct
JPME.US	JPMorgan Diversified Return U.S. Mid Cap Equity ETF	20251124	107.14	107.55	106.7	107.36	5027	106.6551	up	up	correct
JPSE.US	JPMorgan Diversified Return U.S. Small Cap Equity ETF	20251124	48.82	49.0449	48.51	49	10906	48.6955	up	up	correct
JPUS.US	JPMorgan Diversified Return U.S. Equity ETF	20251124	122.32	123.075	122.05	122.9573	6797	122.074	up	up	correct
JPXN.US	iShares JPX	20251124	85.54	86.38	85.5375	86.23	4435	84.2114	up	up	correct
JQUA.US	JPMorgan U.S. Quality Factor ETF	20251124	61.37	61.829	61.23	61.66	590043	61.4194	up	up	correct
JSCP.US	JPMorgan Short Duration Core Plus ETF	20251124	47.64	47.65	47.62	47.645	51000	46.9708	up	up	correct
JSTC.US	Tidal ETF Trust	20251124	19.79	19.89	19.77	19.826	189400	19.6578	up	up	correct
JUSA.US	JPMorgan ActiveBuilders U.S. Large Cap Equity ETF	20251124	60.37	60.5773	60.37	60.5773	979	60.3715	up	up	correct
JUST.US	Goldman Sachs JUST U.S. Large Cap Equity ETF	20251124	94.601	94.94	94.56	94.8739	3446	94.6185	up	up	correct
JVAL.US	JPMorgan U.S. Value Factor ETF	20251124	47.08	47.5742	47.02	47.45	24971	47.1459	up	up	correct
JXI.US	iShares Global Utilities ETF	20251124	79.91	80.4375	79.52	80.3	83584	79.3696	up	down	incorrect
KARS.US	KraneShares Electric Vehicles and Future Mobility Index ETF	20251124	28.59	29.6	28.59	29.6	7700	29.5462	up	down	incorrect
KBA.US	KraneShares Trust	20251124	29.13	29.33	29.1201	29.24	121530	28.78	up	up	correct
KBE.US	SPDR S&P Bank ETF	20251124	57.56	57.96	57.22	57.74	1605379	57.3629	up	up	correct
KCCA.US	KraneShares California Carbon Allowance ETF	20251124	16.56	16.73	16.56	16.62	59000	16.1469	up	up	correct
KCE.US	SPDR S&P Capital Markets ETF	20251124	140.54	141.5	140.54	141.18	16200	140.5	up	up	correct
KEMQ.US	KraneShares FTSE Emerging Markets Consumer Technology Index ETF	20251124	25.22	25.565	25.22	25.565	3000	24.2717	up	up	correct
KEMX.US	KraneShares MSCI Emerging Markets ex China Index ETF	20251124	35.78	36.03	35.78	35.992	6100	34.8264	up	up	correct
KEUA.US	KraneShares European Carbon Allowance ETF	20251124	26.61	26.926	26.52	26.926	700	26.3209	up	up	correct
KGRN.US	KraneShares MSCI China Clean Technology ETF	20251124	27.91	28.25	27.7	28.059	7400	27.825	up	up	correct
KHYB.US	KraneShares Asia Pacific High Yield Bond ETF	20251124	24.4	24.457	24.4	24.457	1400	23.9227	up	up	correct
KIE.US	SPDR S&P Insurance ETF	20251124	59.1	59.25	58.76	59.11	1770723	58.8035	up	up	correct
KLDW.US	Knowledge Leaders Developed World ETF	20251124	50.1114	50.2033	50.07	50.2033	948	50.2033	up	up	correct
KMLM.US	KFA Mount Lucas Index Strategy ETF	20251124	26.4	26.48	26.26	26.4	95351	25.1288
KNOW.US	Direxion All Cap Insider Sentiment Shares	20251124	11.12	11.1799	11.12	11.1799	112	11.1416	up	down	incorrect
KOKU.US	Xtrackers MSCI Kokusai Equity ETF	20251124	116.651	116.651	116.651	116.651	100	116.1725
KOLD.US	ProShares UltraShort Bloomberg Natural Gas	20251124	27.95	28.15	27.27	27.56	4716900	27.56	down	down	correct
KOMP.US	SPDR S&P Kensho New Economies Composite ETF	20251124	58.29	59.445	58.29	59.4	53868	58.7047	up	up	correct
KONG.US	ETF Opportunities Trust	20251124	29.68	29.775	29.68	29.752	2200	29.6445	up	up	correct
KORP.US	American Century Diversified Corporate Bond ETF	20251124	47.57	47.6566	47.54	47.61	42044	46.7978	up	down	incorrect
KORU.US	Direxion Shares ETF Trust	20251124	130.74	141.61	130.74	141.12	163423	139.7783	up	down	incorrect
KRBN.US	KraneShares Global Carbon ETF	20251124	33.74	33.99	33.46	33.91	37200	33.2689	up	down	incorrect
KRE.US	SPDR S&P Regional Banking ETF	20251124	61.52	61.95	61.09	61.66	14719600	61.2767	up	down	incorrect
KSA.US	iShares MSCI Saudi Arabia ETF	20251124	38.01	38.25	37.9432	38.16	1594584	37.7039	up	up	correct
KSTR.US	KraneShares SSE STAR Market 50 Index ETF	20251124	17.76	17.79	17.62	17.74	45700	17.74	down	down	correct
KURE.US	KraneShares MSCI All China Health Care Index ETF	20251124	18.78	19	18.78	18.93	29700	18.203	up	up	correct
KVLE.US	KFA Value Line Dynamic Core Equity Index ETF	20251124	26.8	26.807	26.78	26.799	4400	25.157	down	down	correct
KWEB.US	KraneShares CSI China Internet ETF	20251124	37.27	37.56	37.175	37.52	18335200	35.3652	up	up	correct
KXI.US	iShares Global Consumer Staples ETF	20251124	64.88	64.88	64.225	64.35	358477	63.5858	down	down	correct
LABD.US	Direxion Daily S&P Biotech Bear 3X Shares	20251124	24.79	24.82	23.06	23.26	3444452	22.9853	down	down	correct
LABU.US	Direxion Shares ETF Trust	20251124	144.2	153.74	143.88	153.02	820108	152.2329	up	up	correct
LCG.US	Sterling Capital Focus Equity ETF	20251124	33.0803	33.0803	33.0803	33.0803	0	33.0803
LCR.US	Leuthold Core ETF	20251124	37.5	37.72	37.498	37.708	11900	37.1987	up	up	correct
LCTD.US	BlackRock World ex U.S. Carbon Transition Readiness ETF	20251124	52.58	52.92	52.58	52.821	11100	51.868	up	up	correct
LCTU.US	BlackRock U.S. Carbon Transition Readiness ETF	20251124	71.97	72.75	71.97	72.683	24300	72.4399	up	up	correct
LDUR.US	PIMCO Enhanced Low Duration Active Exchange	20251124	96.26	96.26	96.08	96.08	34948	94.7599	down	down	correct
LEMB.US	iShares J.P. Morgan EM Local Currency Bond ETF	20251124	41.64	41.71	41.64	41.66	47787	40.6596	up	up	correct
LGH.US	HCM Defender 500 Index ETF	20251124	59.77	60.75	59.77	60.675	23300	60.4425	up	down	incorrect
LGLV.US	SPDR SSGA US Large Cap Low Volatility Index ETF	20251124	174.77	174.8	173.92	174.3	17412	173.3579	down	up	incorrect
LGOV.US	First Trust Exchange	20251124	22.07	22.12	22.045	22.1	138400	21.8669	up	up	correct
LIT.US	Global X Funds	20251124	59.7	60.41	59.51	60.31	208457	60.1467	up	up	correct
LOPP.US	Gabelli ETFs Trust	20251124	32.235	32.235	32.235	32.235	47	31.9738
LOUP.US	Innovator ETFs Trust	20251124	73.0054	74	72.86	73.9581	16042	73.9581	up	up	correct
LQD.US	iShares iBoxx $ Investment Grade Corporate Bond ETF	20251124	111.18	111.36	111.085	111.36	28437900	109.7265	up	up	correct
LQDB.US	iShares Trust	20251124	87.63	87.763	87.63	87.763	800	86.4036	up	up	correct
LQDH.US	iShares Interest Rate Hedged Corporate Bond ETF	20251124	92.77	93.012	92.77	93.012	24400	91.2863	up	up	correct
LRGF.US	iShares MSCI USA Multifactor ETF	20251124	67.5	68.2	67.42	68.08	127778	67.8306	up	up	correct
LRNZ.US	TrueShares Technology AI and Deep Learning ETF	20251124	46	46.82	46	46.806	1700	46.806	up	down	incorrect
LSAF.US	LeaderSharesTM AlphaFactor US Core Equity ETF	20251124	43.53	43.88	43.53	43.7508	9628	43.4559	up	down	incorrect
LSAT.US	Two Roads Shared Trust	20251124	39.575	39.743	39.51	39.661	7600	38.9342	up	down	incorrect
LTL.US	ProShares Ultra Telecommunications	20251124	26.95	26.95	26.02	26.2658	5729	26.1814	down	down	correct
LTPZ.US	PIMCO 15+ Year U.S. TIPS Index Exchange	20251124	53.24	53.24	53.11	53.14	85292	52.7375	down	down	correct
MAKX.US	ProShares S&P Kensho Smart Factories ETF	20251124	48.76	49.148	48.76	49.148	400	49.1094	up	up	correct
MARB.US	First Trust Vivaldi Merger Arbitrage ETF	20251124	20.66	20.68	20.66	20.661	14500	20.5284	up	up	correct
MBOX.US	Freedom Day Dividend ETF	20251124	34.46	34.66	34.46	34.567	5800	34.3701	up	up	correct
MBSD.US	FlexShares Disciplined Duration MBS Index Fund	20251124	20.96	20.97	20.94	20.955	5909	20.5991	down	down	correct
MDY.US	SPDR S&P MIDCAP 400 ETF Trust	20251124	583.01	589.66	581.71	587.81	1172705	585.6988	up	up	correct
MDYG.US	SPDR S&P 400 Mid Cap Growth ETF	20251124	89.34	90.3116	89.28	90.06	95358	89.8736	up	down	incorrect
MDYV.US	SPDR S&P 400 Mid Cap Value ETF	20251124	81.82	82.7365	81.63	82.54	139340	82.1627	up	down	incorrect
META.US	Roundhill Ball Metaverse ETF	20251124	598.72	616.7	597.6301	613.05	23554930	612.5504	up	up	correct
MEXX.US	Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3	20251124	21.05	21.55	21.05	21.29	10163	21.1602	up	up	correct
MFDX.US	PIMCO RAFI Dynamic Multi	20251124	36.81	36.925	36.765	36.86	28862	36.5474	up	up	correct
MFEM.US	PIMCO RAFI Dynamic Multi	20251124	22.29	22.454	22.27	22.454	9300	22.3866	up	down	incorrect
MFUS.US	PIMCO RAFI Dynamic Multi	20251124	54.96	55.29	54.96	55.2108	4556	54.9986	up	down	incorrect
MGC.US	Vanguard Mega Cap Index Fund ETF Shares	20251124	243.94	246.92	243.69	246.51	130280	245.9234	up	down	incorrect
MGK.US	Vanguard Mega Cap Growth Index Fund ETF Shares	20251124	400.64	408.13	400.3	407.41	379431	407.0223	up	up	correct
MGV.US	Vanguard World Fund	20251124	137.44	137.6572	136.61	137.25	252912	136.4562	down	down	correct
MID.US	American Century Mid Cap Growth Impact ETF	20251124	64.71	65.0426	64.71	65.0426	1641	65.0042	up	up	correct
MIDE.US	DBX ETF Trust	20251124	31.91	32.175	31.91	32.175	200	31.9974	up	up	correct
MIDU.US	Direxion Shares ETF Trust	20251124	45.97	47.5428	45.72	47.19	29848	47.1344	up	up	correct
MINO.US	PIMCO ETF Trust	20251124	45.65	45.65	45.58	45.65	64200	45.0541
MINT.US	PIMCO Enhanced Short Maturity Active Exchange	20251124	100.57	100.59	100.57	100.59	1821967	99.1886	up	up	correct
MJ.US	ETFMG Alternative Harvest ETF	20251124	25.57	27.0999	25.1	26.08	88645	25.5628	up	up	correct
MLPA.US	Global X MLP ETF	20251124	48.27	48.36	47.83	48.12	1116578	47.1976	down	up	incorrect
MLPB.US	UBS ETRACS Alerian MLP Infrastructure Index ETN Series B	20251124	25.1094	25.1807	25.0894	25.1807	7495	24.7599	up	down	incorrect
MLPR.US	ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN	20251124	58.067	58.067	58.067	58.067	100	56.5237
MLPX.US	Global X MLP & Energy Infrastructure ETF	20251124	59.58	59.65	58.86	59.34	1215062	58.6058	down	down	correct
MMIN.US	IQ MacKay Municipal Insured ETF	20251124	24.06	24.08	24.0301	24.0501	43014	23.7376	down	down	correct
MMIT.US	IndexIQ Active ETF Trust	20251124	24.36	24.39	24.36	24.37	145606	24.088	up	up	correct
MMLG.US	First Trust Exchange	20251124	34.13	34.69	34.13	34.686	17500	34.686	up	up	correct
MMSC.US	MMSC	20251124	23.12	23.37	23.085	23.369	14400	23.369	up	up	correct
MMTM.US	SPDR S&P 1500 Momentum Tilt ETF	20251124	281.19	286.1693	280.08	286.1693	2242	285.5795	up	up	correct
MNA.US	IQ Merger Arbitrage ETF	20251124	35.72	35.79	35.68	35.79	19629	35.79	up	up	correct
MOO.US	VanEck Vectors Agribusiness ETF	20251124	71.32	71.8	71.1605	71.75	49190	70.0137	up	up	correct
MORT.US	VanEck Vectors Mortgage REIT Income ETF	20251124	10.5	10.5	10.395	10.46	556819	10.1362	down	up	incorrect
MOTO.US	SmartETFs Smart Transportation & Technology ETF	20251124	50.62	51.494	50.62	51.494	900	50.9674	up	down	incorrect
MSOS.US	AdvisorShares Pure US Cannabis ETF	20251124	3.35	3.68	3.26	3.42	10900700	3.42	up	down	incorrect
MTGP.US	WisdomTree Mortgage Plus Bond Fund	20251124	44.63	44.79	44.63	44.705	11356	44.1841	up	up	correct
MTUL.US	ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN	20251124	35.688	35.688	35.688	35.688	100	35.688
MUB.US	iShares Trust	20251124	107.21	107.275	107.18	107.2	5399064	106.066	down	down	correct
MUNI.US	PIMCO ETF Trust	20251124	52.55	52.59	52.55	52.59	185193	52.0349	up	up	correct
MUSI.US	American Century Multisector Income ETF	20251124	44.37	44.43	44.362	44.416	6000	43.6061	up	up	correct
MUST.US	Columbia Multi	20251124	20.66	20.76	20.64	20.64	103812	20.4236	down	down	correct
MVRL.US	ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN	20251124	14.35	14.36	14.3	14.3449	2133	13.6571	down	down	correct
MVV.US	ProShares Ultra MidCap400	20251124	65.71	66.74	65.71	66.34	4509	66.1354	up	up	correct
MXI.US	iShares Global Materials ETF	20251124	89.6	90.432	89.6	90.432	2466	89.7654	up	up	correct
MYY.US	ProShares Short MidCap400	20251124	18.36	18.36	18.12	18.14	1253	17.9479	down	down	correct
MZZ.US	ProShares UltraShort MidCap400	20251124	8.65	8.65	8.46	8.4754	1083	8.344	down	down	correct
NACP.US	Impact Shares Trust I	20251124	47.87	48.33	47.87	48.27	2800	48.27	up	up	correct
NAIL.US	Direxion Daily Homebuilders & Supplies Bull 3X Shares	20251124	53.6	54.76	51.79	53.41	1112043	53.3549	down	down	correct
NANR.US	SPDR S&P North American Natural Resources ETF	20251124	63.61	64.545	63.61	64.545	14751	63.878	up	up	correct
NDVG.US	Nuveen Dividend Growth ETF	20251124	34.56	34.848	34.56	34.848	400	34.75	up	up	correct
NERD.US	Listed Funds Trust	20251124	25.23	25.499	25.21	25.499	3300	25.3405	up	up	correct
NETL.US	Fundamental Income Net Lease Real Estate ETF	20251124	23.96	24.09	23.96	24.051	3000	23.6456	up	up	correct
NFLT.US	Virtus Newfleet Multi	20251124	22.947	23.1094	22.93	23.03	60074	22.7241	up	up	correct
NFRA.US	FlexShares STOXX Global Broad Infrastructure Index Fund	20251124	61.91	61.9468	61.68	61.84	51110	59.2514	down	down	correct
NLR.US	VanEck Vectors Uranium+Nuclear Energy ETF	20251124	121.43	125.66	120.92	125.34	550644	122.2919	up	up	correct
NORW.US	Global X MSCI Norway ETF	20251124	27.985	28.03	27.84	27.9724	7003	27.5776	down	down	correct
NRGD.US	MicroSectors U.S. Big Oil Index	20251124	16.4	16.4	15.865	15.884	820	79.42	down	up	incorrect
NRGU.US	MicroSectors U.S. Big Oil Index 3X Leveraged ETNs	20251124	18.25	18.74	17.68	18.69	48969	18.69	up	down	incorrect
NTSE.US	WisdomTree Emerging Markets Efficient Core Fund	20251124	36.77	37.052	36.77	37.052	1600	36.6668	up	up	correct
NTSI.US	WisdomTree International Efficient Core Fund	20251124	42.83	42.97	42.75	42.9453	9968	42.2439	up	up	correct
NTSX.US	WisdomTree Trust	20251124	53.65	54.31	53.62	54.15	40800	53.987	up	up	correct
NUAG.US	Nuveen Enhanced Yield U.S. Aggregate Bond ETF	20251124	21.31	21.33	21.3	21.325	11677	21.0288	up	up	correct
NUBD.US	Nuveen ESG U.S. Aggregate Bond ETF	20251124	22.51	22.5405	22.5025	22.53	33785	22.241	up	up	correct
NUGO.US	Nushares ETF Trust	20251124	39.08	39.538	39.08	39.538	5300	39.538	up	up	correct
NUGT.US	Direxion Shares ETF Trust	20251124	138.46	153.15	138.42	152.75	902470	152.5892	up	up	correct
NUHY.US	Nuveen ESG High Yield Corporate Bond ETF	20251124	21.58	21.612	21.56	21.608	25000	21.1501	up	up	correct
NUSA.US	Nuveen Enhanced Yield 1	20251124	23.47	23.49	23.47	23.48	4627	23.1907	up	up	correct
NWLG.US	Nuveen Winslow Large	20251124	37.5785	37.5785	37.5785	37.5785	13	37.5785
NYF.US	iShares New York Muni Bond ETF	20251124	53.63	53.65	53.59	53.617	117838	53.0667	down	down	correct
OALC.US	Unified Series Trust	20251124	34.481	34.772	34.33	34.708	85800	34.5007	up	up	correct
OBOR.US	KraneShares MSCI One Belt One Road Index ETF	20251124	25.28	25.2907	25.28	25.2907	638	24.8041	up	up	correct
OCIO.US	ClearShares OCIO ETF	20251124	37	37.0333	37	37.0333	412	33.9572	up	up	correct
OEF.US	iShares S&P 100 ETF	20251124	333.91	338.18	333.63	337.69	440354	336.8536	up	up	correct
OGCP.US	Empire State Realty OP L.P	20251124	6.5	6.7	6.5	6.5	3483	6.4662
OIH.US	VanEck Vectors ETF Trust	20251124	280.41	284.155	276.25	282.61	273388	277.7884	up	up	correct
OILU.US	Bank of Montreal	20251124	23.09	23.415	21.97	23.29	216909	23.29	up	up	correct
OND.US	ProShares Trust	20251124	41.07	41.65	41.07	41.639	900	41.639	up	up	correct
ONEO.US	SPDR Russell 1000 Momentum Focus ETF	20251124	126	126.2227	126	126.2227	650	125.7936	up	up	correct
ONEV.US	SPDR Russell 1000 Low Volatility Focus ETF	20251124	131.5	132.3	131.5	131.9432	3646	131.2414	up	up	correct
ONEY.US	SPDR Russell 1000 Yield Focus ETF	20251124	111.39	111.78	110.6871	111.6207	13501	110.6766	up	down	incorrect
ONLN.US	ProShares Online Retail ETF	20251124	57.63	57.71	57.45	57.6602	3548	57.6089	up	down	incorrect
ONOF.US	Global X Funds	20251124	36.91	37.138	36.86	37.138	15200	36.8187	up	down	incorrect
OPER.US	ETF Series Solutions	20251124	100.297	100.314	100.29	100.3	3400	99.0848	up	down	incorrect
OUNZ.US	VanEck Merk Gold Trust	20251124	39.24	39.795	39.17	39.79	865100	39.79	up	up	correct
OVB.US	Overlay Shares Core Bond ETF	20251124	20.65	20.73	20.65	20.705	6900	20.2102	up	up	correct
OVF.US	Overlay Shares Foreign Equity ETF	20251124	28.57	28.61	28.57	28.61	700	27.1543	up	up	correct
OVL.US	Overlay Shares Large Cap Equity ETF	20251124	51.51	52.17	51.51	52.036	195300	50.7405	up	down	incorrect
OVLH.US	Overlay Shares Hedged Large Cap Equity ETF	20251124	39.195	39.285	38.97	39.25	91700	39.1321	up	down	incorrect
OVM.US	Overlay Shares Municipal Bond ETF	20251124	21.5	21.58	21.5	21.58	2300	21.1187	up	down	incorrect
OVS.US	Overlay Shares Small Cap Equity ETF	20251124	34.55	34.819	34.55	34.819	700	33.7799	up	down	incorrect
OVT.US	Listed Funds Trust	20251124	22.14	22.219	22.115	22.21	13200	21.4952	up	up	correct
OWNS.US	Impact Shares Trust I	20251124	17.59	17.61	17.581	17.6	5100	17.3972	up	up	correct
PAB.US	PGIM ETF Trust	20251124	43.08	43.13	43.065	43.13	9900	42.4723	up	up	correct
PALC.US	Pacer Lunt Large Cap Multi	20251124	50.24	50.68	50.21	50.57	105400	50.1963	up	up	correct
PALL.US	Aberdeen Standard Physical Palladium Shares ETF	20251124	125.84	127.65	125.31	127.2	209300	127.2	up	up	correct
PAMC.US	Pacer Lunt MidCap Multi	20251124	44.52	45.08	44.52	45.08	4900	44.668	up	up	correct
PBD.US	Invesco Global Clean Energy ETF	20251124	15.27	15.46	15.27	15.41	30020	15.3243	up	up	correct
PBE.US	Invesco Dynamic Biotechnology & Genome ETF	20251124	80.36	81.3939	80.36	81.3939	32778	80.9806	up	up	correct
PBJ.US	Invesco Dynamic Food & Beverage ETF	20251124	44.0701	44.36	43.99	44.2183	4535	44.1029	up	up	correct
PBP.US	Invesco Exchange	20251124	22.6	22.68	22.566	22.68	45512	21.891	up	up	correct
PBW.US	Invesco WilderHill Clean Energy ETF	20251124	28.86	29.53	28.78	29.48	431940	29.3656	up	up	correct
PCEF.US	Invesco Exchange	20251124	19.32	19.54	19.32	19.53	168933	19.1532	up	up	correct
PCY.US	Invesco Exchange	20251124	21.71	21.74	21.65	21.7	771600	21.3837	down	up	incorrect
PDN.US	Invesco FTSE RAFI Developed Markets ex	20251124	40.33	40.59	40.31	40.5803	11508	40.0947	up	down	incorrect
PEJ.US	Invesco Dynamic Leisure and Entertainment ETF	20251124	57.27	57.27	56.58	56.58	76331	56.5158	down	up	incorrect
PEXL.US	Pacer Funds Trust	20251124	57.06	57.9	57.06	57.8367	3455	57.6924	up	up	correct
PFFA.US	ETFis Series Trust I	20251124	21.23	21.4	21.23	21.33	744692	20.8335	up	up	correct
PFFD.US	Global X U.S. Preferred ETF	20251124	18.72	18.79	18.66	18.66	2959698	18.2737	down	down	correct
PFFL.US	ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN	20251124	8.2	8.249	8.186	8.186	3240	7.9557	down	down	correct
PFFR.US	ETFis Series Trust I	20251124	17.92	18.06	17.8201	17.96	23770	17.6034	up	up	correct
PFFV.US	Global X Variable Rate Preferred ETF	20251124	22.42	22.565	22.42	22.5	60600	21.7912	up	up	correct
PFIG.US	Invesco Exchange	20251124	24.253	24.29	24.24	24.26	45492	24.0045	up	up	correct
PFIX.US	Simplify Exchange Traded Funds	20251124	48.03	48.36	47.4	47.53	717600	44.88	down	down	correct
PFLD.US	AAM Low Duration Preferred and Income Securities ETF	20251124	19.62	19.66	19.6	19.66	87800	19.303	up	up	correct
PFUT.US	Putnam Sustainable Future ETF	20251124	24.965	25.069	24.965	25.069	2000	25.069	up	up	correct
PFXF.US	VanEck Vectors Preferred Securities ex Financials ETF	20251124	17.26	17.33	17.2035	17.29	496114	16.8943	up	up	correct
PGF.US	Invesco Financial Preferred ETF	20251124	14.1	14.135	14.08	14.08	114265	13.8673	down	down	correct
PGHY.US	Invesco Exchange	20251124	19.83	19.9	19.71	19.82	40785	19.4677	down	down	correct
PGRO.US	Putnam Focused Large Cap Growth ETF	20251124	43.81	44.298	43.769	44.298	7100	44.2886	up	up	correct
PGX.US	Invesco Preferred ETF	20251124	11.2	11.2599	11.2	11.2	3706581	11.0318
PHB.US	Invesco Exchange	20251124	18.49	18.51	18.4723	18.51	89094	18.2518	up	up	correct
PHDG.US	Invesco S&P 500 Downside Hedged ETF	20251124	37.7001	37.8238	37.7001	37.8238	1772	37.6574	up	up	correct
PHYL.US	PGIM Active High Yield Bond ETF	20251124	35.36	35.39	35.3318	35.385	74592	34.6627	up	up	correct
PHYS.US	Sprott Physical Gold Trust	20251124	31.09	31.6	31.05	31.57	2953400	31.57	up	up	correct
PICB.US	Invesco Exchange	20251124	23.34	23.4	23.3301	23.3781	78035	23.1796	up	up	correct
PIFI.US	ClearShares Piton Intermediate Fixed Income ETF	20251124	95.52	95.56	95.52	95.56	100	94.7289	up	up	correct
PILL.US	Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF	20251124	10.19	10.71	10.19	10.71	138355	10.6828	up	up	correct
PIN.US	Invesco India ETF	20251124	26.09	26.18	26.08	26.1311	19241	24.4517	up	up	correct
PINK.US	Simplify Exchange Traded Funds	20251124	36.89	37.32	36.89	37.24	223700	37.1401	up	up	correct
PJP.US	Invesco Dynamic Pharmaceuticals ETF	20251124	104.89	105.45	104.845	104.97	9900	104.728	up	up	correct
PKB.US	Invesco Dynamic Building & Construction ETF	20251124	90.833	92.695	90.833	92.57	9082	92.5357	up	up	correct
PLDR.US	Putnam Sustainable Leaders ETF	20251124	36.73	36.73	36.698	36.698	100	36.5608	down	down	correct
PLTM.US	GraniteShares Platinum Trust	20251124	14.74	14.93	14.7248	14.9	336058	14.9	up	up	correct
PPA.US	Invesco Aerospace & Defense ETF	20251124	146.52	147.67	145.71	147.62	123200	147.62	up	up	correct
PPLT.US	Aberdeen Standard Physical Platinum Shares ETF	20251124	139.1	141.13	138.72	140.69	158277	140.69	up	down	incorrect
PQDI.US	Principal Exchange	20251124	19.49	19.51	19.486	19.5	4000	19.1535	up	down	incorrect
PREF.US	Principal Spectrum Preferred Securities Active ETF	20251124	19.02	19.05	19	19.05	267585	18.7231	up	down	incorrect
PRF.US	Invesco FTSE RAFI US 1000 ETF	20251124	45.42	45.72	45.29	45.62	412454	45.4369	up	up	correct
PSI.US	Invesco Dynamic Semiconductors ETF	20251124	71.13	73.72	71.13	73.56	76965	73.5554	up	up	correct
PSIL.US	PSIL	20251124	17.13	17.865	17.13	17.865	13700	16.2485	up	up	correct
PSK.US	SPDR ICE Preferred Securities ETF	20251124	31.84	31.99	31.84	31.99	76832	31.2794	up	up	correct
PSLV.US	Sprott Physical Silver Trust	20251124	16.58	17.04	16.55	17.01	4437300	17.01	up	up	correct
PSP.US	Invesco Exchange	20251124	64	64.29	63.8168	64.07	32682	62.6863	up	up	correct
PSQ.US	ProShares Trust	20251124	31.47	31.47	30.85	30.92	8978228	30.5101	down	down	correct
PSR.US	Invesco Active U.S. Real Estate Fund	20251124	91.03	91.62	91.03	91.4727	1074	90.8744	up	up	correct
PST.US	ProShares UltraShort 7	20251124	21.84	21.8655	21.805	21.81	8069	21.6131	down	down	correct
PTBD.US	Pacer Funds Trust	20251124	19.67	19.7	19.66	19.695	11900	19.3123	up	up	correct
PTEST.US	X	20251124	24.97	24.97	24.97	24.97	23240	24.97
PTIN.US	Pacer Trendpilot International ETF	20251124	30.54	30.6222	30.29	30.5808	20863	29.8345	up	up	correct
PULS.US	PGIM Ultra Short Bond ETF	20251124	49.77	49.78	49.77	49.77	1454330	49.0097
PUTW.US	WisdomTree Trust	20251124	32.5	33.07	32.5	33.05	157609	33.05	up	up	correct
PVI.US	Invesco Exchange	20251124	24.65	24.82	24.65	24.77	5353	24.6275	up	up	correct
PWB.US	Invesco Dynamic Large Cap Growth ETF	20251124	121.32	123.42	121.32	123.36	23000	123.36	up	up	correct
PWV.US	Invesco Dynamic Large Cap Value ETF	20251124	65.6	65.645	65.23	65.55	35833	65.2799	down	down	correct
PWZ.US	Invesco Exchange	20251124	24.33	24.33	24.245	24.25	220189	24.0242	down	up	incorrect
PXE.US	Invesco Dynamic Energy Exploration & Production ETF	20251124	29.05	29.5239	28.76	29.5239	10111	29.3348	up	down	incorrect
PXF.US	Invesco FTSE RAFI Developed Markets ex	20251124	61.94	62.195	61.83	62.14	35490	61.4049	up	up	correct
PXH.US	Invesco Exchange	20251124	25.46	25.6	25.43	25.585	126810	25.2129	up	up	correct
PXJ.US	Invesco Dynamic Oil & Gas Services ETF	20251124	29.51	29.5571	29.26	29.5571	1734	29.3005	up	up	correct
PZA.US	Invesco Exchange	20251124	23.3	23.325	23.28	23.28	706946	23.061	down	down	correct
PZT.US	Invesco Exchange	20251124	22.44	22.46	22.38	22.38	20561	22.1758	down	down	correct
QAI.US	IQ Hedge Multi	20251124	33.36	33.43	33.26	33.43	351837	32.936	up	up	correct
QARP.US	DBX ETF Trust	20251124	57.51	57.7797	57.51	57.7797	467	57.5988	up	up	correct
QDEF.US	FlexShares Quality Dividend Defensive Index Fund	20251124	79.8	80.42	79.7	80.23	34510	79.694	up	up	correct
QDF.US	FlexShares Trust	20251124	79.16	79.75	79.08	79.58	37903	79.118	up	up	correct
QDIV.US	Global X S&P 500 Quality Dividend ETF	20251124	34.26	34.31	34.24	34.3032	2155	33.9519	up	up	correct
QDPL.US	Pacer Funds Trust	20251124	41.55	41.958	41.49	41.92	129200	41.2166	up	up	correct
QEFA.US	SPDR MSCI EAFE StrategicFactors ETF	20251124	87.87	88.05	87.59	87.937	16700	86.696	up	up	correct
QEMM.US	SPDR Index Shares Funds	20251124	66.69	67.19	66.42	67.03	3500	64.552	up	up	correct
QGRO.US	American Century U.S. Quality Growth ETF	20251124	110.52	111.98	110.52	111.83	74085	111.7467	up	up	correct
QID.US	ProShares UltraShort QQQ	20251124	21.87	21.88	21.015	21.11	30035369	20.7188	down	down	correct
QINT.US	American Century Quality Diversified International ETF	20251124	61.15	61.4893	61.15	61.4	39592	60.6304	up	up	correct
QLD.US	ProShares Ultra QQQ	20251124	66.47	69.02	66.46	68.73	6323800	68.7082	up	up	correct
QLTA.US	iShares Aaa	20251124	48.46	48.505	48.41	48.495	110451	47.7946	up	down	incorrect
QLV.US	FlexShares US Quality Low Volatility Index Fund	20251124	71.58	71.877	71.58	71.803	2400	71.4471	up	down	incorrect
QLVD.US	FlexShares Developed Markets ex	20251124	30.9	30.96	30.9	30.958	300	30.6891	up	down	incorrect
QLVE.US	FlexShares Emerging Markets Quality Low Volatility Index Fund	20251124	29.3	29.351	29.3	29.351	200	28.9108	up	down	incorrect
QPX.US	AdvisorShares Q Dynamic Growth ETF	20251124	42.55	42.909	42.55	42.909	900	42.909	up	up	correct
QQH.US	HCM Defender 100 Index ETF	20251124	74.41	76.47	74.41	76.33	27500	76.167	up	up	correct
QQQE.US	Direxion NASDAQ	20251124	98.88	99.82	98.71	99.58	290446	99.4064	up	up	correct
QRFT.US	QRAFT AI	20251124	60.47	60.952	60.47	60.952	600	60.9249	up	up	correct
QTUM.US	Defiance Quantum ETF	20251124	102.07	105.05	102.07	104.74	471696	104.322	up	up	correct
QULL.US	ETRACS 2x Leveraged MSCI US Quality Factor TR ETN	20251124	53.74	53.74	53.74	53.74	0	53.74
QUS.US	SPDR MSCI USA StrategicFactors ETF	20251124	171.46	172.02	171.02	171.7	22700	170.284	up	up	correct
QVML.US	Invesco Exchange	20251124	39.058	39.39	39.001	39.378	34900	39.2672	up	up	correct
QVMM.US	Invesco Exchange	20251124	29.947	29.947	29.947	29.947	100	29.8464
QVMS.US	Invesco Exchange	20251124	27.62	27.62	27.62	27.62	100	27.5348
QWLD.US	SPDR MSCI World StrategicFactors ETF	20251124	140.38	141.23	140.38	141.096	1400	139.661	up	up	correct
RAAX.US	VanEck Inflation Allocation ETF	20251124	34.23	34.72	34.23	34.72	195448	33.9444	up	up	correct
RAFE.US	PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF	20251124	40.63	40.825	40.63	40.71	7262	40.547	up	up	correct
RAVI.US	FlexShares Ready Access Variable Income Fund	20251124	75.55	75.5799	75.54	75.56	22563	74.4964	up	up	correct
RAYC.US	The Advisors' Inner Circle Fund III	20251124	18.31	18.3403	18.31	18.3282	796	17.9708	up	up	correct
RCD.US	Invesco S&P 500 Equal Weight Consumer Discretionary ETF	20251124	23.66	23.68	23.47	23.63	29900	22.4681	down	down	correct
RDIV.US	Invesco S&P Ultra Dividend Revenue ETF	20251124	52.16	52.17	51.66	52.09	34631	51.5686	down	down	correct
RDOG.US	ALPS REIT Dividend Dogs ETF	20251124	36.14	36.14	36.07	36.07	300	35.4126	down	down	correct
RECS.US	Columbia ETF Trust I	20251124	40.05	40.385	39.9	40.3	581000	39.851	up	up	correct
REET.US	iShares Global REIT ETF	20251124	25.17	25.2299	25.025	25.12	3922682	24.7418	down	down	correct
REK.US	ProShares Short Real Estate	20251124	17.211	17.211	17.1768	17.1769	2127	17.0338	down	down	correct
RETL.US	Direxion Daily Retail Bull 3X Shares	20251124	7.7	7.81	7.54	7.6	417900	7.6	down	down	correct
REVS.US	Columbia Research Enhanced Value ETF	20251124	27.82	28.07	27.82	27.9	19600	27.3161	up	up	correct
REW.US	ProShares UltraShort Technology	20251124	12.36	12.36	11.79	11.86	102300	11.6754	down	down	correct
REZ.US	iShares Trust	20251124	85.7	85.98	85.2	85.76	112261	84.8326	up	up	correct
RFCI.US	ALPS ETF Trust	20251124	22.7495	22.755	22.7495	22.755	1136	22.4996	up	up	correct
RFDA.US	RiverFront Dynamic US Dividend Advantage ETF	20251124	62.0401	62.4446	62.0401	62.4446	1455	62.1287	up	down	incorrect
RFFC.US	RiverFront Dynamic US Flex	20251124	65.6	65.6	65.5726	65.5726	870	65.4561	down	up	incorrect
RFG.US	Invesco S&P MidCap 400 Pure Growth ETF	20251124	50.78	51.145	50.78	51.04	6865	51.012	up	down	incorrect
RFV.US	Invesco S&P MidCap 400 Pure Value ETF	20251124	125.47	126.48	125.47	126.3194	4995	125.7209	up	down	incorrect
RGI.US	Invesco S&P 500 Equal Weight Industrials ETF	20251124	54.63	54.86	54.2861	54.58	62082	54.4934	down	down	correct
RHRX.US	Starboard Investment Trust	20251124	17.97	17.97	17.937	17.937	700	17.937	down	down	correct
RHS.US	Invesco S&P 500 Equal Weight Consumer Staples ETF	20251124	29.07	29.07	28.87	28.89	73485	28.6645	down	down	correct
RHTX.US	Starboard Investment Trust	20251124	17.913	17.913	17.913	17.913	100	17.913
RIET.US	Hoya Capital High Dividend Yield ETF	20251124	9.21	9.25	9.198	9.24	351900	8.9961	up	up	correct
RIGS.US	RiverFront Strategic Income Fund	20251124	22.95	23.1687	22.94	23.1687	219072	22.9042	up	up	correct
RINF.US	ProShares Inflation Expectations ETF	20251124	32.15	32.2665	32.15	32.19	2040	31.8311	up	up	correct
RISN.US	Inspire Tactical Balanced ESG ETF	20251124	28.851	28.851	28.805	28.8312	7013	28.76	down	down	correct
RISR.US	FolioBeyond Rising Rates ETF	20251124	36.27	36.321	36.149	36.25	33000	35.5426	down	down	correct
RLY.US	SSGA Active Trust	20251124	30.92	31.1	30.8	31.09	45516	30.45	up	up	correct
ROAM.US	Hartford Multifactor Emerging Markets ETF	20251124	28.44	28.74	28.44	28.74	1800	28.2376	up	up	correct
ROBO.US	Robo Global Robotics and Automation Index ETF	20251124	64.41	65.39	64.41	65.34	58918	65.0669	up	up	correct
RODM.US	Lattice Strategies Trust	20251124	35.77	35.8899	35.66	35.77	85490	35.2767
ROKT.US	SPDR Kensho Final Frontiers ETF	20251124	74.77	75.5	74.77	75.5	2600	75.459	up	down	incorrect
ROM.US	ProShares Trust	20251124	86.84	90.18	86.84	89.67	37800	89.6552	up	down	incorrect
ROSC.US	Hartford Multifactor Small Cap ETF	20251124	45.288	45.396	45.275	45.396	500	45.0387	up	up	correct
ROUS.US	Hartford Multifactor US Equity ETF	20251124	56.5	56.839	56.3191	56.68	52774	56.3874	up	up	correct
RPAR.US	RPAR Risk Parity ETF	20251124	21.29	21.381	21.29	21.381	2937	21.288	up	up	correct
RPG.US	Invesco S&P 500 Pure Growth ETF	20251124	44.48	45.03	44.375	44.84	144861	44.8334	up	down	incorrect
RPV.US	Invesco S&P 500 Pure Value ETF	20251124	99.37	99.64	98.735	99.37	233232	98.8462
RSP.US	Invesco S&P 500 Equal Weight ETF	20251124	186.19	187.155	185.28	186.53	15833470	185.7912	up	up	correct
RSPE.US	Invesco Exchange	20251124	28.8	28.88	28.63	28.765	17500	28.6643	down	down	correct
RTM.US	Invesco S&P 500 Equal Weight Materials ETF	20251124	32.1	32.26	32.0084	32.2384	12188	32.0748	up	up	correct
RVNU.US	DBX ETF Trust	20251124	24.85	24.98	24.83	24.9	14711	24.6077	up	up	correct
RWJ.US	Invesco S&P SmallCap 600 Revenue ETF	20251124	46.38	46.89	46.197	46.82	115313	46.6822	up	up	correct
RWK.US	Invesco S&P MidCap 400 Revenue ETF	20251124	122.15	123.25	121.39	122.95	25021	122.5993	up	down	incorrect
RWL.US	Invesco S&P 500 Revenue ETF	20251124	111.5	111.925	111.035	111.71	1205527	111.3294	up	up	correct
RWM.US	ProShares Short Russell2000	20251124	17.27	17.29	16.945	16.97	17014811	16.782	down	down	correct
RWO.US	SPDR Index Shares Funds	20251124	45.41	45.62	45.3395	45.47	42774	44.98	up	down	incorrect
RWR.US	SPDR Dow Jones REIT ETF	20251124	100.1	100.47	99.52	100.35	333465	99.1244	up	down	incorrect
RWX.US	SPDR Dow Jones International Real Estate ETF	20251124	27.52	27.6	27.4201	27.59	25650	27.324	up	up	correct
RXD.US	ProShares UltraShort Health Care	20251124	9.23	9.23	9.06	9.12	10000	9.0499	down	down	correct
RXI.US	iShares Trust	20251124	200.21	200.34	199.89	199.92	5128	198.2655	down	down	correct
RXL.US	ProShares Ultra Health Care	20251124	52.03	52.79	51.88	52.2	24300	52.0159	up	up	correct
RYJ.US	Invesco Raymond James SB	20251124	73	73	72.94	72.9442	508	72.9442	down	down	correct
RZG.US	Invesco S&P SmallCap 600 Pure Growth ETF	20251124	52.76	53.3675	52.76	53.3675	1231	53.3205	up	up	correct
RZV.US	Invesco S&P SmallCap 600 Pure Value ETF	20251124	114.78	115.93	114.49	115.8511	2908	115.4589	up	up	correct
SAA.US	ProShares Trust	20251124	24.25	24.51	24.182	24.5019	4715	24.3856	up	up	correct
SAEF.US	Schwab Strategic Trust	20251124	25.98	26.02	25.932	25.932	1300	25.8897	down	down	correct
SBB.US	ProShares Short SmallCap600	20251124	14.27	14.28	14.081	14.129	3764	14.006	down	down	correct
SBIO.US	ALPS ETF Trust	20251124	47.31	48.31	47.2495	48.22	47318	48.22	up	up	correct
SCC.US	ProShares UltraShort Consumer Services	20251124	16.08	16.08	15.64	15.811	12448	15.6374	down	down	correct
SCDL.US	ETRACS 2x Leveraged US Dividend Factor TR ETN	20251124	37.753	37.753	37.753	37.753	0	37.753
SCHA.US	Schwab U.S. Small	20251124	27.33	27.7401	27.24	27.7	2693131	27.5753	up	up	correct
SCHB.US	Schwab U.S. Broad Market ETF	20251124	25.46	25.76	25.42	25.71	7857000	25.6298	up	up	correct
SCHC.US	Schwab Strategic Trust	20251124	44	44.44	44	44.38	505975	42.8732	up	up	correct
SCHD.US	Schwab U.S. Dividend Equity ETF	20251124	27.13	27.17	26.94	26.95	22398300	26.6772	down	down	correct
SCHE.US	Schwab Emerging Markets Equity ETF	20251124	32.84	33.1	32.84	33.08	1438200	32.1866	up	up	correct
SCHF.US	Schwab Strategic Trust	20251124	23.28	23.4	23.221	23.38	10108030	22.7295	up	down	incorrect
SCHG.US	Schwab Strategic Trust	20251124	31.64	32.2	31.63	32.13	12501950	32.0988	up	up	correct
SCHH.US	Schwab U.S. REIT ETF	20251124	21.21	21.26	21.065	21.23	8245563	21.0052	up	up	correct
SCHI.US	Schwab 5	20251124	23.08	23.1	23.05	23.1	1796700	22.7275	up	up	correct
SCHJ.US	Schwab 1	20251124	24.93	24.94	24.92	24.935	94200	24.5713	up	down	incorrect
SCHK.US	Schwab 1000 ETF	20251124	31.84	32.205	31.8	32.15	1318914	32.0532	up	down	incorrect
SCHM.US	Schwab U.S. Mid	20251124	28.97	29.3	28.92	29.24	1093675	29.1109	up	up	correct
SCHO.US	Schwab Short	20251124	24.42	24.43	24.41	24.41	5759687	24.1052	down	down	correct
SCHP.US	Schwab U.S. TIPS ETF	20251124	26.88	26.89	26.86	26.88	2479304	26.6103
SCHQ.US	Schwab Long	20251124	32.52	32.555	32.465	32.54	1162300	32.0616	up	up	correct
SCHR.US	Schwab Strategic Trust	20251124	25.27	25.28	25.24	25.27	1518937	24.9557
SCHV.US	Schwab Strategic Trust	20251124	28.75	28.87	28.605	28.8	3610586	28.6385	up	up	correct
SCHX.US	Schwab U.S. Large	20251124	26.15	26.43	26.1	26.4	21449700	26.3207	up	up	correct
SCHY.US	Schwab Strategic Trust	20251124	28.8	28.85	28.705	28.79	360800	28.4805	down	down	correct
SCHZ.US	Schwab U.S. Aggregate Bond ETF	20251124	23.53	23.55	23.5101	23.55	1479053	23.2388	up	up	correct
SCJ.US	iShares MSCI Japan Small	20251124	90.46	90.8	90.3131	90.7654	6434	88.8501	up	up	correct
SCO.US	ProShares UltraShort Bloomberg Crude Oil	20251124	19.44	19.61	18.82	18.87	840200	18.87	down	down	correct
SCRD.US	SCRD	20251124	42.23	42.3	42.2198	42.2815	1888	41.5529	up	down	incorrect
SDCI.US	USCF SummerHaven Dynamic Commodity Strategy No K	20251124	22.62	22.8031	22.585	22.785	156914	21.9806	up	down	incorrect
SDD.US	ProShares UltraShort SmallCap600	20251124	13.74	13.74	13.3733	13.3733	2543	13.1655	down	down	correct
SDEM.US	Global X MSCI SuperDividend Emerging Markets ETF	20251124	29.73	29.89	29.704	29.8821	10021	29.3572	up	down	incorrect
SDIV.US	Global X SuperDividend ETF	20251124	23.76	23.825	23.67	23.82	309913	23.1002	up	down	incorrect
SDOG.US	ALPS Sector Dividend Dogs ETF	20251124	59.12	59.1802	58.745	59.017	14341	58.4885	down	down	correct
SDOW.US	ProShares UltraPro Short Dow30	20251124	35.96	36.6	35.47	35.81	4511646	35.3119	down	down	correct
SDP.US	ProShares UltraShort Utilities	20251124	12.12	12.15	11.72	11.81	11700	11.581	down	down	correct
SDS.US	ProShares UltraShort S&P500	20251124	73.62	73.86	71.94	72.23	4546926	70.9899	down	down	correct
SDY.US	SPDR S&P Dividend ETF	20251124	138.21	138.34	137.255	137.71	346211	136.712	down	down	correct
SEF.US	ProShares Short Financials	20251124	32.89	33	32.67	32.6933	4313	32.3432	down	down	correct
SEIX.US	Virtus ETF Trust II	20251124	23.35	23.36	23.34	23.345	130500	22.941	down	down	correct
SFY.US	Tidal ETF Trust	20251124	128.18	130.01	128.18	129.92	19000	129.3277	up	up	correct
SFYF.US	SoFi Social 50 ETF	20251124	53.41	54.367	53.41	54.367	6700	54.2776	up	up	correct
SFYX.US	Tidal ETF Trust	20251124	15.52	15.698	15.52	15.67	6600	15.5613	up	up	correct
SGDJ.US	Sprott Funds Trust	20251124	74.12	77.65	74.12	77.37	56900	71.3071	up	up	correct
SGDM.US	Sprott Gold Miners ETF	20251124	61.01	63.75	61.01	63.75	66519	63.0859	up	up	correct
SGOL.US	Aberdeen Standard Gold ETF Trust	20251124	38.84	39.4	38.78	39.39	6292400	39.39	up	up	correct
SGOV.US	iShares Trust	20251124	100.61	100.62	100.61	100.61	15830800	99.3982
SH.US	ProShares Short S&P500	20251124	37.43	37.5	37.03	37.09	7598900	36.6009	down	down	correct
SHE.US	SPDR SSGA Gender Diversity Index ETF	20251124	127.2	127.6	126.51	127.1592	27831	126.3713	down	down	correct
SHM.US	SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF	20251124	47.99	48.02	47.96	47.985	157240	47.5575	down	down	correct
SHUS.US	Syntax Stratified U.S. Total Market Hedged ETF	20251124	45.4756	45.4756	45.4756	45.4756	0	44.8635
SHYG.US	iShares Trust	20251124	42.84	42.9057	42.825	42.88	1050795	41.893	up	up	correct
SHYL.US	Xtrackers Short Duration High Yield Bond ETF	20251124	44.9	44.98	44.9	44.9771	30611	43.977	up	up	correct
SIFI.US	Harbor Scientific Alpha Income	20251124	44.39	44.47	44.39	44.47	139	43.2252	up	up	correct
SIHY.US	Harbor ETF Trust	20251124	45.88	45.98	45.866	45.98	7500	44.7246	up	up	correct
SIJ.US	ProShares UltraShort Industrials	20251124	12.3	12.3	12.22	12.261	4941	12.0999	down	up	incorrect
SIL.US	Global X Silver Miners ETF	20251124	65.28	68.795	65.28	68.65	1444632	67.9188	up	up	correct
SILJ.US	ETFMG Prime Junior Silver Miners ETF	20251124	21.62	22.91	21.55	22.89	4471421	22.4673	up	down	incorrect
SIMS.US	SPDR S&P Kensho Intelligent Structures ETF	20251124	40.86	41.43	40.86	41.334	2000	41.2497	up	down	incorrect
SIVR.US	Aberdeen Standard Physical Silver Shares ETF	20251124	47.66	48.96	47.61	48.94	1310000	48.94	up	up	correct
SIXA.US	6 Meridian Mega Cap Equity ETF	20251124	48.94	49.11	48.92	49.008	4300	48.7317	up	up	correct
SIXH.US	6 Meridian Hedged Equity	20251124	38.65	38.65	38.307	38.36	3800	38.1629	down	down	correct
SIXL.US	6 Meridian Low Beta Equity Strategy ETF	20251124	36.732	36.766	36.732	36.766	400	36.4454	up	up	correct
SIXS.US	6 Meridian Small Cap Equity ETF	20251124	49.188	49.28	49.188	49.28	2700	48.881	up	up	correct
SIZE.US	iShares MSCI USA Size Factor ETF	20251124	157.17	158.09	157.08	157.08	13780	156.3544	down	down	correct
SJB.US	ProShares Trust	20251124	15.5	15.54	15.485	15.485	88129	15.3175	down	down	correct
SJNK.US	SPDR Series Trust	20251124	25.32	25.36	25.31	25.34	2621552	24.7734	up	up	correct
SKF.US	ProShares UltraShort Financials	20251124	28.95	29.24	28.68	28.6885	13943	28.2847	down	down	correct
SLV.US	iShares Silver Trust	20251124	45.41	46.64	45.36	46.63	21486800	46.63	up	up	correct
SLX.US	VanEck Vectors Steel ETF	20251124	77.29	78.05	77.17	77.97	22522	76.7584	up	up	correct
SLYG.US	SPDR S&P 600 Small Cap Growth ETF	20251124	91.55	92.68	91.3926	92.47	117786	92.3521	up	up	correct
SLYV.US	SPDR S&P 600 Small Cap Value ETF	20251124	86.76	88.02	86.531	87.87	149385	87.3181	up	up	correct
SMDD.US	ProShares UltraPro Short MidCap400	20251124	14.0945	14.11	13.59	13.67	3438	13.5066	down	up	incorrect
SMHB.US	ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN	20251124	3.6	3.7	3.57	3.61	33054	3.4512	up	up	correct
SMLF.US	iShares MSCI USA Small	20251124	72.07	73	71.99	72.91	256735	72.6801	up	up	correct
SMLL.US	Direxion Daily Small Cap Bull 2X Shares	20251124	19.675	19.675	19.64	19.64	300	19.3299	down	down	correct
SMLV.US	SPDR SSGA US Small Cap Low Volatility Index ETF	20251124	126.18	128.169	126.18	127.781	11397	126.7953	up	up	correct
SMMU.US	PIMCO Short Term Municipal Bond Active Exchange	20251124	50.49	50.5	50.42	50.5	111309	50.0433	up	up	correct
SMN.US	ProShares Trust	20251124	14.82	14.88	14.62	14.6668	10918	14.5072	down	down	correct
SMOG.US	VanEck Vectors Low Carbon Energy ETF	20251124	128.68	128.68	128.68	128.68	300	126.7153
SNPE.US	Xtrackers S&P 500 ESG ETF	20251124	60.64	61.16	60.46	61	666737	60.8094	up	up	correct
SOXL.US	Direxion Shares ETF Trust	20251124	32.69	36.31	32.65	35.86	108832500	35.86	up	up	correct
SOXS.US	Direxion Shares ETF Trust	20251124	4.45	4.46	3.93	3.98	18089875	78.5472	down	down	correct
SOYB.US	Teucrium Soybean	20251124	23.24	23.44	23.18	23.32	284900	23.32	up	up	correct
SPAB.US	SPDR Portfolio Aggregate Bond ETF	20251124	25.94	25.9699	25.9	25.96	1404631	25.6203	up	up	correct
SPBO.US	SPDR Portfolio Corporate Bond ETF	20251124	29.55	29.59	29.53	29.58	433400	29.0917	up	up	correct
SPCX.US	Collaborative Investment Series Trust	20251124	25.3	25.68	25.3	25.49	400	21.8904	up	up	correct
SPD.US	Simplify US Equity PLUS Downside Convexity ETF	20251124	38.695	39.126	38.695	39.08	29200	38.9813	up	up	correct
SPDN.US	Direxion Daily S&P 500 Bear 1X Shares	20251124	9.75	9.763	9.64	9.65	36253680	9.5735	down	down	correct
SPDV.US	AAM S&P 500 High Dividend Value ETF	20251124	33.86	33.98	33.69	33.9464	5807	33.5189	up	up	correct
SPDW.US	SPDR Portfolio Developed World ex	20251124	42.54	42.785	42.47	42.72	3961810	41.9625	up	up	correct
SPEM.US	SPDR Portfolio Emerging Markets ETF	20251124	46.06	46.39	46.03	46.36	1414400	45.5988	up	up	correct
SPEU.US	SPDR Portfolio Europe ETF	20251124	49.18	49.35	49.05	49.17	93400	48.6147	down	down	correct
SPFF.US	Global X SuperIncome Preferred ETF	20251124	9.13	9.13	9.08	9.1103	27547	8.8904	down	down	correct
SPGM.US	SPDR Portfolio MSCI Global Stock Market ETF	20251124	74.62	75.295	74.5	75.2	57213	74.326	up	up	correct
SPGP.US	Invesco S&P 500 GARP ETF	20251124	109.2	109.92	108.72	109.47	108400	109.2644	up	up	correct
SPHB.US	Invesco S&P 500 High Beta ETF	20251124	107.02	109.03	106.935	108.52	277372	108.3456	up	up	correct
SPHD.US	Invesco S&P 500 High Dividend Low Volatility ETF	20251124	48.03	48.08	47.6791	47.83	2196031	47.2401	down	down	correct
SPHQ.US	Invesco S&P 500 Quality ETF	20251124	72.98	73.3056	72.74	73.03	1312316	72.8119	up	up	correct
SPHY.US	SPDR Series Trust	20251124	23.66	23.7	23.64	23.7	4251400	23.1482	up	up	correct
SPIB.US	SPDR Series Trust	20251124	33.9	33.936	33.88	33.93	2671438	33.4415	up	up	correct
SPIP.US	SPDR Series Trust	20251124	26.27	26.27	26.24	26.26	171500	26.0586	down	down	correct
SPLB.US	SPDR Series Trust	20251124	22.94	23.0099	22.9197	22.99	1822425	22.5911	up	up	correct
SPLV.US	Invesco Exchange	20251124	72.2	72.28	71.64	72	4598383	71.6056	down	up	incorrect
SPMB.US	SPDR Portfolio Mortgage Backed Bond ETF	20251124	22.57	22.6	22.55	22.57	581000	22.2195
SPMD.US	SPDR Portfolio S&P 400 Mid Cap ETF	20251124	55.97	57	55.83	57	10681390	56.7892	up	down	incorrect
SPMO.US	Invesco S&P 500 Momentum ETF	20251124	114.88	117.11	114.8	116.94	1243211	116.6553	up	up	correct
SPPP.US	Sprott Physical Platinum and Palladium Trust	20251124	13.45	13.67	13.4	13.62	433300	13.62	up	up	correct
SPRE.US	Tidal ETF Trust	20251124	19.46	19.536	19.303	19.51	55600	19.2515	up	up	correct
SPSB.US	SPDR Portfolio Short Term Corporate Bond ETF	20251124	30.25	30.26	30.24	30.26	1638220	29.8295	up	down	incorrect
SPSK.US	Tidal ETF Trust	20251124	18.58	18.63	18.55	18.58	122400	18.1338
SPSM.US	SPDR Series Trust	20251124	45.12	45.77	45.01	45.77	9762863	45.5447	up	down	incorrect
SPTI.US	SPDR Portfolio Intermediate Term Treasury ETF	20251124	29.05	29.08	29.03	29.07	1272900	28.7114	up	up	correct
SPTL.US	SPDR Series Trust	20251124	27.15	27.18	27.1001	27.16	3675858	26.7997	up	up	correct
SPTM.US	SPDR Portfolio S&P 1500 Composite Stock Market ETF	20251124	80.14	81.01	80.01	80.86	642192	80.6204	up	up	correct
SPTS.US	SPDR Portfolio Short Term Treasury ETF	20251124	29.35	29.35	29.34	29.35	1079554	28.979
SPUC.US	Simplify US Equity PLUS Upside Convexity ETF	20251124	47.685	48.6	47.685	48.577	61400	45.2282	up	up	correct
SPUS.US	Tidal ETF Trust	20251124	49.84	50.54	49.8	50.46	384200	50.3636	up	up	correct
SPUU.US	Direxion Daily S&P 500 Bull 2X Shares	20251124	177.27	179.804	175.42	179.37	24222	177.4428	up	up	correct
SPVM.US	Invesco Exchange	20251124	65.26	65.699	65.24	65.43	8007	65.1302	up	up	correct
SPVU.US	Invesco S&P 500 Enhanced Value ETF	20251124	54.72	54.81	54.51	54.7233	2519	54.3839	up	up	correct
SPXE.US	ProShares S&P 500 ex	20251124	71.91	72.4115	71.91	72.4115	329	72.2128	up	up	correct
SPXL.US	Direxion Daily S&P500 Bull 3X Shares	20251124	203.58	210.31	202.6	209.18	2778732	209.0195	up	up	correct
SPXN.US	ProShares S&P 500 ex	20251124	72.9	72.98	72.8946	72.8946	890	72.7073	down	down	correct
SPXS.US	Direxion Daily S&P 500 Bear 3X Shares	20251124	38.82	39.025	37.5	37.75	8819304	37.5419	down	down	correct
SPXT.US	ProShares S&P 500 ex	20251124	101.061	101.58	101.06	101.4968	9093	101.1079	up	up	correct
SPXU.US	ProShares UltraPro Short S&P500	20251124	55.21	55.51	53.33	53.64	14281880	52.5953	down	down	correct
SPXV.US	ProShares S&P 500 ex	20251124	72.7839	72.9033	72.64	72.9033	1533	72.706	up	up	correct
SPY.US	SPDR S&P 500 ETF Trust	20251124	662.69	670.06	661.59	668.73	80437938	666.7598	up	up	correct
SPYC.US	Simplify US Equity PLUS Convexity ETF	20251124	42.4	42.591	42.4	42.545	4000	42.4462	up	up	correct
SPYD.US	SPDR Portfolio S&P 500 High Dividend ETF	20251124	42.92	43.01	42.65	42.92	2155477	42.3803
SPYG.US	SPDR Portfolio S&P 500 Growth ETF	20251124	103.47	106.07	103.39	106.07	13620620	105.9096	up	up	correct
SPYV.US	SPDR Portfolio S&P 500 Value ETF	20251124	55.37	56.06	55.14	56.06	15297680	55.7517	up	up	correct
SPYX.US	SPDR S&P 500 Fossil Fuel Reserves Free ETF	20251124	54.57	55.21	54.5551	55.13	124873	54.9996	up	up	correct
SRLN.US	SPDR Blackstone Senior Loan ETF	20251124	41.25	41.34	41.2401	41.33	3657187	40.3466	up	up	correct
SRS.US	ProShares Trust	20251124	49.11	49.54	48.85	48.924	5259	48.5022	down	up	incorrect
SRTY.US	ProShares Trust	20251124	49.67	49.89	46.91	47.25	1167041	46.4031	down	up	incorrect
SRVR.US	Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF	20251124	28.75	28.98	28.5907	28.98	68514	28.3482	up	down	incorrect
SSG.US	ProShares UltraShort Semiconductors	20251124	35	35.2285	32.42	32.81	112317	32.2893	down	down	correct
SSO.US	ProShares Ultra S&P500	20251124	54.86	56.075	54.68	55.86	3679987	55.7503	up	down	incorrect
SSPY.US	Syntax ETF Trust	20251124	85.73	85.74	85.641	85.641	1800	84.4816	down	up	incorrect
STIP.US	iShares 0	20251124	103.01	103.02	102.952	102.99	737728	102.2753	down	down	correct
STNC.US	Stance Equity ESG Large Cap Core ETF	20251124	32.23	32.363	32.23	32.363	600	32.0383	up	up	correct
STPZ.US	PIMCO 1	20251124	53.95	53.98	53.935	53.98	19056	53.6402	up	up	correct
SUB.US	iShares Short	20251124	106.62	106.655	106.58	106.58	378128	105.6838	down	down	correct
SUSA.US	iShares MSCI USA ESG Select ETF	20251124	135.65	137.09	135.41	136.92	77400	136.573	up	up	correct
SVOL.US	Simplify Volatility Premium ETF	20251124	16.84	17.3	16.84	17.25	636200	16.3794	up	down	incorrect
SWAN.US	Amplify BlackSwan Growth & Treasury Core ETF	20251124	32.36	32.5365	32.31	32.4964	8118	32.2644	up	down	incorrect
SXQG.US	6 Meridian Quality Growth ETF	20251124	32.5205	32.5793	32.5205	32.5793	2091	32.5793	up	up	correct
SZK.US	ProShares UltraShort Consumer Goods	20251124	13.1507	13.28	13.135	13.25	9617	13.1443	up	down	incorrect
SZNE.US	Pacer Funds Trust	20251124	33.35	33.5252	33.35	33.4685	3592	33.1852	up	down	incorrect
TAAG.US	Trend Aggregation Growth ETF	20251124	0.016	0.016	0.016	0.016	20000	0.016
TAGG.US	TagLikeMe Corp	20251124	43.19	43.22	43.15	43.17	35702	42.6992	down	down	correct
TAGS.US	Teucrium Commodity Trust	20251124	23.329	23.34	23.2701	23.2996	876	23.2996	down	down	correct
TAN.US	Invesco Exchange	20251124	45.75	46.75	45.52	46.46	441378	46.46	up	up	correct
TAXF.US	American Century Diversified Municipal Bond ETF	20251124	50.56	50.62	50.56	50.605	100853	49.9534	up	up	correct
TBF.US	ProShares Short 20+ Year Treasury	20251124	23.61	23.65	23.59	23.62	51028	23.408	up	up	correct
TBT.US	ProShares UltraShort 20+ Year Treasury	20251124	33.3	33.3824	33.1812	33.24	424749	32.9454	down	down	correct
TBUX.US	T. Rowe Price Exchange	20251124	49.79	49.797	49.77	49.79	127700	49.2166
TBX.US	ProShares Trust	20251124	27.77	27.79	27.7628	27.7628	1655	27.4681	down	down	correct
TCHP.US	T. Rowe Price Exchange	20251124	47.95	48.79	47.95	48.73	108000	48.73	up	up	correct
TDSB.US	Exchange Listed Funds Trust	20251124	23.9	24.027	23.9	24.027	23600	23.8987	up	down	incorrect
TDSC.US	Exchange Listed Funds Trust	20251124	24.91	25.185	24.91	25.18	76700	25.049	up	down	incorrect
TDTF.US	FlexShares iBoxx 5	20251124	24.23	24.23	24.2001	24.21	106179	24.0277	down	up	incorrect
TDTT.US	FlexShares Trust	20251124	24.225	24.23	24.21	24.215	172150	24.0403	down	down	correct
TDVG.US	T. Rowe Price Exchange	20251124	43.97	44.25	43.85	44.19	29900	44.0729	up	up	correct
TECB.US	iShares U.S. Tech Breakthrough Multisector ETF	20251124	59.4	60.07	59.4	60.02	17398	59.9476	up	up	correct
TECL.US	Direxion Shares ETF Trust	20251124	110.54	117.2678	110.3	116.42	1410562	109.5815	up	up	correct
TECS.US	Direxion Shares ETF Trust	20251124	20.29	20.3	18.99	19.18	4271317	18.967	down	down	correct
TEQI.US	T. Rowe Price Equity Income ETF	20251124	43.37	43.427	43.108	43.409	6900	43.1809	up	up	correct
TFI.US	SPDR Nuveen Bloomberg Barclays Municipal Bond ETF	20251124	45.75	45.8355	45.75	45.81	209337	45.2785	up	up	correct
TFLO.US	iShares Treasury Floating Rate Bond ETF	20251124	50.56	50.57	50.56	50.57	856400	49.9562	up	up	correct
TGRW.US	T. Rowe Price Growth Stock ETF	20251124	45.05	45.5294	45.05	45.5294	1004	45.5294	up	up	correct
THD.US	iShares MSCI Thailand ETF	20251124	58	58.23	58	58.15	16606	57.378	up	up	correct
THNQ.US	Robo Global Artificial Intelligence ETF	20251124	61.07	62.788	60.9848	62.595	21926	62.4684	up	up	correct
TINT.US	ProShares Trust	20251124	31.62	31.904	31.61	31.904	4400	31.8631	up	up	correct
TINY.US	ProShares Trust	20251124	46.75	49.977	46.75	49.977	700	49.9226	up	up	correct
TIP.US	iShares TIPS Bond ETF	20251124	111.14	111.14	111.02	111.07	2619500	110.4054	down	down	correct
TIPX.US	SPDR Bloomberg Barclays 1	20251124	19.25	19.25	19.23	19.24	169508	19.0974	down	down	correct
TIPZ.US	PIMCO ETF Trust	20251124	53.59	53.6	53.5501	53.5765	2872	53.1762	down	down	correct
TLH.US	iShares Trust	20251124	103.81	103.94	103.68	103.86	1014039	102.3949	up	up	correct
TLTD.US	FlexShares Morningstar Developed Markets ex	20251124	87.86	88.3532	87.86	88.3532	5006	87.0686	up	up	correct
TLTE.US	FlexShares Morningstar Emerging Markets Factor Tilt Index Fund	20251124	62.89	63.25	62.89	63.25	5700	61.6297	up	up	correct
TMF.US	Direxion Shares ETF Trust	20251124	41.03	41.23	40.84	41.13	3924300	40.6345	up	down	incorrect
TMV.US	Direxion Daily 20+ Year Treasury Bear 3X Shares	20251124	34.28	34.4514	34.13	34.19	1085149	34.0825	down	down	correct
TNA.US	Direxion Shares ETF Trust	20251124	40.4	42.64	40.16	42.39	10853630	42.3645	up	up	correct
TOK.US	iShares MSCI Kokusai ETF	20251124	134.8468	134.8468	134.8468	134.8468	267	133.9032
TOLZ.US	ProShares Trust	20251124	54.01	54.09	53.72	54.04	12937	53.676	up	up	correct
TOTL.US	SPDR DoubleLine Total Return Tactical ETF	20251124	40.63	40.66	40.6035	40.66	359333	39.9163	up	up	correct
TOTR.US	T. Rowe Price Exchange	20251124	41.02	41.02	40.867	40.91	8400	40.389	down	down	correct
TPHD.US	Timothy Plan High Dividend Stock ETF	20251124	38.26	38.26	37.9	38.13	14000	37.9388	down	down	correct
TPIF.US	Timothy Plan International ETF	20251124	33.29	33.49	33.29	33.48	21700	33.2568	up	up	correct
TPOR.US	Direxion Daily Transportation Bull 3X Shares	20251124	25.26	25.45	24.82	25.36	8372	25.3368	up	up	correct
TPSC.US	Timothy Plan US Small Cap Core ETF	20251124	40.55	40.55	40.04	40.43	14700	40.3281	down	down	correct
TPYP.US	Tortoise North American Pipeline Fund	20251124	35.39	35.39	35.14	35.3616	53146	35.0296	down	down	correct
TRND.US	Pacer Trendpilot Fund of Funds ETF	20251124	33.48	33.603	33.48	33.603	6300	32.8472	up	up	correct
TSPA.US	T. Rowe Price US Equity Research ETF	20251124	41.66	42.14	41.53	42.13	68612	41.8699	up	up	correct
TTT.US	ProShares Trust	20251124	66.36	66.4587	66.36	66.4587	586	61.5914	up	up	correct
TWM.US	ProShares UltraShort Russell2000	20251124	35.39	35.4812	34.065	34.2	374956	33.793	down	up	incorrect
TYD.US	Direxion Daily 7	20251124	26.46	26.48	26.32	26.46	35600	26.206
TYO.US	Direxion Daily 7	20251124	12.85	12.92	12.85	12.8638	2201	12.8173	up	up	correct
TZA.US	Direxion Daily Small Cap Bear 3X Shares	20251124	8.69	8.7301	8.2	8.26	67947352	8.2192	down	down	correct
UBOT.US	Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares	20251124	22.07	22.75	21.98	22.67	22519	22.6184	up	up	correct
UBR.US	ProShares Ultra MSCI Brazil Capped	20251124	25.96	25.96	25.795	25.8556	6108	25.724	down	down	correct
UBT.US	ProShares Trust	20251124	17.63	17.71	17.58	17.71	33627	17.5267	up	up	correct
UCC.US	ProShares Trust	20251124	47.77	48.48	47.77	48.1361	1658	48.0011	up	up	correct
UCIB.US	UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B	20251124	27.3399	27.3399	27.3242	27.3242	607	27.3242	down	down	correct
UCO.US	ProShares Ultra Bloomberg Crude Oil	20251124	19.75	20.35	19.55	20.3	1887500	20.3	up	up	correct
UCON.US	First Trust Exchange	20251124	25.17	25.2	25.168	25.195	337013	24.9063	up	up	correct
UDN.US	Invesco DB US Dollar Index Bearish Fund	20251124	18.37	18.39	18.3518	18.39	109052	17.8629	up	up	correct
UDOW.US	ProShares Trust	20251124	52.59	53.275	51.64	52.76	4957420	52.5872	up	up	correct
UEVM.US	VictoryShares USAA MSCI Emerging Markets Value Momentum ETF	20251124	55.19	55.42	55.19	55.3563	2472	54.7059	up	up	correct
UGA.US	United States Gasoline Fund LP	20251124	64.92	65.9899	64.54	65.9899	6159	65.9899	up	down	incorrect
UGE.US	ProShares Ultra Consumer Goods	20251124	16.72	16.72	16.3714	16.4	71275	16.2758	down	down	correct
UGL.US	ProShares Trust II	20251124	50.18	51.65	50.02	51.58	1975562	51.58	up	up	correct
UITB.US	VictoryShares USAA Core Intermediate	20251124	47.66	47.72	47.64	47.71	165195	47.2233	up	up	correct
UIVM.US	VictoryShares USAA MSCI International Value Momentum ETF	20251124	60.89	61.14	60.89	61.101	2215	60.8475	up	up	correct
UJB.US	ProShares Ultra High Yield	20251124	77.76	78.02	77.76	78.02	23700	77.7189	up	up	correct
ULE.US	ProShares Trust II	20251124	12.73	12.73	12.6895	12.73	2706	12.73
ULST.US	SPDR SSgA Ultra Short Term Bond ETF	20251124	40.64	40.68	40.64	40.66	161941	40.0875	up	up	correct
ULVM.US	VictoryShares USAA MSCI USA Value Momentum ETF	20251124	89.81	89.8434	89.8066	89.8434	40539	89.4376	up	up	correct
UMDD.US	ProShares UltraPro MidCap400	20251124	22.99	23.9302	22.99	23.73	9035	23.6611	up	up	correct
UMI.US	USCF Midstream Energy Income Fund	20251124	49.77	49.77	49.18	49.5	19100	47.7895	down	down	correct
UNG.US	United States Natural Gas Fund LP	20251124	14.31	14.5	14.25	14.41	7753700	14.41	up	up	correct
UNL.US	United States 12 Month Natural Gas Fund LP	20251124	8.25	8.26	8.19	8.25	62300	8.25
UPRO.US	ProShares UltraPro S&P500	20251124	107.1	110.62	106.56	110.01	4765031	109.6969	up	up	correct
UPV.US	ProShares Ultra FTSE Europe	20251124	80.09	80.09	80.09	80.09	100	79.2108
UPW.US	ProShares Ultra Utilities	20251124	23	23.7	22.9204	23.6	14861	23.5065	up	up	correct
URA.US	Global X Funds	20251124	41.55	43.43	41.48	43.29	4847688	41.3176	up	up	correct
URE.US	ProShares Ultra Real Estate	20251124	60.15	60.3159	60.15	60.3159	613	59.7893	up	up	correct
URNM.US	North Shore Global Uranium Mining ETF	20251124	50.97	53.08	50.746	53.08	648500	51.3411	up	up	correct
URTH.US	iShares MSCI World ETF	20251124	179.98	181.57	179.61	181.16	886012	179.7059	up	up	correct
URTY.US	ProShares Trust	20251124	47.34	49.95	47.04	49.64	909885	49.4731	up	up	correct
USAI.US	Pacer American Energy Independence ETF	20251124	37.8	37.8	37.41	37.68	4001	37.0769	down	up	incorrect
USCI.US	United States Commodity Index Funds Trust	20251124	76.75	77.37	76.45	77.37	15600	77.37	up	down	incorrect
USD.US	ProShares Ultra Semiconductors	20251124	48.2	51.92	48	51.52	869699	51.4427	up	up	correct
USDU.US	WisdomTree Trust	20251124	27.13	27.1899	27.13	27.14	126211	26.1341	up	up	correct
USFR.US	WisdomTree Trust	20251124	50.26	50.26	50.25	50.26	5610440	49.8065
USL.US	United States 12 Month Oil Fund LP	20251124	33.46	34.03	33.46	34.03	1300	34.03	up	up	correct
USML.US	ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN	20251124	41.297	41.297	41.297	41.297	0	41.297
USO.US	United States Oil Fund LP	20251124	69.27	70.59	68.85	70.42	4551343	70.42	up	up	correct
USRT.US	iShares Core U.S. REIT ETF	20251124	57.96	58.2	57.57	58.2	1792469	57.5014	up	down	incorrect
USSG.US	DBX ETF Trust	20251124	61.7	62.26	61.625	62.201	50700	62.0007	up	down	incorrect
UST.US	ProShares Ultra 7	20251124	44.955	45.03	44.875	45.0047	301420	44.425	up	down	incorrect
USTB.US	VictoryShares USAA Core Short	20251124	50.92	50.95	50.9178	50.95	100110	50.373	up	up	correct
USVM.US	VictoryShares USAA MSCI USA Small Cap Value Momentum ETF	20251124	88.71	89.655	88.523	89.5375	86811	89.0227	up	up	correct
UTES.US	ETFis Series Trust I	20251124	80.98	82.495	80.37	82.44	159113	82.0229	up	down	incorrect
UTSL.US	Direxion Daily Utilities Bull 3X Shares	20251124	44.68	46.35	43.93	45.95	53733	45.7934	up	down	incorrect
UUP.US	Invesco DB US Dollar Index Trust	20251124	28.38	28.42	28.3736	28.39	995985	27.4524	up	up	correct
UWM.US	ProShares Ultra Russell2000	20251124	43.44	45.02	43.275	44.84	329691	44.6637	up	up	correct
UXI.US	ProShares Ultra Industrials	20251124	42.27	43.73	42.27	43.5332	3911	43.4509	up	up	correct
UYG.US	ProShares Ultra Financials	20251124	90.51	90.9565	90.51	90.9565	2770	82.2334	up	up	correct
UYM.US	ProShares Ultra Basic Materials	20251124	22.36	22.43	22.08	22.37	28678	22.2701	up	up	correct
VALQ.US	American Century ETF Trust	20251124	63.86	64.01	63.8128	63.8128	4041	63.5063	down	down	correct
VAW.US	Vanguard Materials Index Fund ETF Shares	20251124	194.44	195.91	193.9	195.84	161533	195.0708	up	up	correct
VB.US	Vanguard Small	20251124	247.98	250.99	247.5228	249.66	1031126	248.7775	up	up	correct
VBK.US	Vanguard Small	20251124	289.38	293.93	288.83	293.05	220495	292.6827	up	up	correct
VBND.US	ETF Series Solutions	20251124	44.18	44.18	44.078	44.1486	13051	43.7154	down	up	incorrect
VBR.US	Vanguard Small	20251124	204.05	206.1	203.37	205.49	432636	204.4819	up	down	incorrect
VCAR.US	Simplify Volt RoboCar Disruption and Tech ETF	20251124	21.5	23.02	21.5	22.8534	28535	20.3283	up	up	correct
VCLN.US	Virtus Duff & Phelps Clean Energy ETF	20251124	23.78	24.04	23.23	23.691	2200	23.3983	down	down	correct
VCR.US	Vanguard Consumer Discretionary Index Fund ETF Shares	20251124	373.77	378.16	373.77	376.35	105645	375.6463	up	up	correct
VDC.US	Vanguard Consumer Staples Index Fund ETF Shares	20251124	212	212	209.2	209.5	207721	208.3057	down	down	correct
VDE.US	Vanguard Energy Index Fund ETF Shares	20251124	125.7	126.02	123.57	125.67	703442	124.6234	down	down	correct
VEA.US	Vanguard FTSE Developed Markets Index Fund ETF Shares	20251124	59.66	60.06	59.56	60.06	24632500	59.0608	up	up	correct
VEGA.US	AdvisorShares Trust	20251124	48.6458	48.87	48.6458	48.8323	2412	48.1861	up	up	correct
VEGI.US	iShares MSCI Global Agriculture Producers ETF	20251124	38.9	38.94	38.73	38.8812	8992	38.3953	down	down	correct
VEGN.US	US Vegan Climate ETF	20251124	58.45	59.33	58.45	59.265	4600	59.0585	up	up	correct
VEU.US	Vanguard FTSE All	20251124	70.96	71.438	70.905	71.11	6702912	69.8939	up	up	correct
VFH.US	Vanguard Financials Index Fund ETF Shares	20251124	126.08	126.68	125.25	126.47	588680	125.8315	up	up	correct
VGK.US	Vanguard FTSE Europe Index Fund ETF Shares	20251124	78.85	79.185	78.6201	78.89	4939082	78.1513	up	down	incorrect
VGT.US	Vanguard World Fund	20251124	724.085	738.4899	723.29	736.95	642045	736.2029	up	up	correct
VHT.US	Vanguard Health Care Index Fund ETF Shares	20251124	288.83	291.03	288.07	289.89	247647	288.2124	up	down	incorrect
VIDI.US	ETF Series Solutions	20251124	32.6	32.6999	32.56	32.6457	8401	31.9916	up	down	incorrect
VIG.US	Vanguard Specialized Funds	20251124	215.84	217.515	215.515	216.96	1425408	216.0908	up	up	correct
VIOG.US	Vanguard S&P Small	20251124	117.61	119.36	117.61	119.36	14300	118.9993	up	up	correct
VIOO.US	Vanguard Admiral Funds	20251124	107.72	109.21	107.555	109.02	113442	107.5824	up	up	correct
VIOV.US	Vanguard S&P Small	20251124	93.17	94.42	93	94.15	46594	93.639	up	down	incorrect
VIS.US	Vanguard Industrials Index Fund ETF Shares	20251124	287.93	289.68	286.55	288.84	84485	288.058	up	down	incorrect
VLU.US	SPDR S&P 1500 Value Tilt ETF	20251124	203.7	204.96	203.22	204.6415	7752	203.6875	up	up	correct
VNLA.US	Janus Henderson Short Duration Income ETF	20251124	49.26	49.28	49.25	49.275	420274	48.5145	up	up	correct
VNQ.US	Vanguard Specialized Funds	20251124	89.64	89.94	89.09	89.81	3331007	88.9985	up	up	correct
VNSE.US	Natixis ETF Trust II	20251124	38.046	38.046	38.046	38.046	100	37.9674
VO.US	Vanguard Mid	20251124	282.91	284.7	281.3501	283.05	1105541	281.9408	up	up	correct
VOE.US	Vanguard Mid	20251124	172.33	173.14	171.4	172.77	516154	171.8692	up	up	correct
VOO.US	Vanguard S&P 500 ETF	20251124	609.28	616.09	608.305	614.94	6242684	613.2046	up	down	incorrect
VOOG.US	Vanguard S&P 500 Growth Index Fund ETF Shares	20251124	431.07	438.32	431.005	437.63	246004	437.0557	up	up	correct
VOOV.US	Vanguard Admiral Funds	20251124	199.71	200.5479	198.8854	200.12	56195	199.1993	up	up	correct
VOT.US	Vanguard Mid	20251124	273.56	275.8899	272.18	274.71	317274	274.2451	up	up	correct
VOX.US	Vanguard Communication Services Index Fund ETF Shares	20251124	184.47	186.58	184.09	186.32	331144	185.7146	up	up	correct
VPC.US	ETFis Series Trust I	20251124	18.2	18.5	18.2	18.489	14200	17.5266	up	up	correct
VPL.US	Vanguard FTSE Pacific Index Fund ETF Shares	20251124	88.48	89.39	88.38	89.19	1427521	86.8194	up	up	correct
VPU.US	Vanguard Utilities Index Fund ETF Shares	20251124	191.23	193.63	190.2	193.19	195984	191.7811	up	up	correct
VRAI.US	Virtus Real Asset Income ETF	20251124	23.68	23.84	23.68	23.806	3100	23.4081	up	up	correct
VRP.US	Invesco Variable Rate Preferred ETF	20251124	24.33	24.364	24.3009	24.31	373007	23.9015	down	down	correct
VSLU.US	ETF Opportunities Trust	20251124	43.02	43.38	42.9	43.35	83100	43.1495	up	up	correct
VSS.US	Vanguard FTSE All	20251124	137.96	139.03	137.96	138.86	275896	135.6264	up	up	correct
VT.US	Vanguard Total World Stock Index Fund ETF Shares	20251124	136.6	137.9	136.4	137.8	4782977	136.706	up	up	correct
VTEB.US	Vanguard Tax	20251124	50.43	50.4499	50.41	50.42	5841444	49.8528	down	down	correct
VTI.US	Vanguard Index Funds	20251124	325.51	329.19	324.94	328.64	4167647	327.7106	up	up	correct
VTV.US	Vanguard Value Index Fund ETF Shares	20251124	185.68	186.23	184.63	185.3	6141038	184.3449	down	down	correct
VUG.US	Vanguard Growth Index Fund ETF Shares	20251124	473.79	482.15	473.77	476.36	2326100	475.8735	up	up	correct
VUSE.US	Vident Core U.S. Equity Fund	20251124	64.025	64.47	63.86	64.4067	5082	64.3589	up	up	correct
VV.US	Vanguard Large	20251124	305.92	309.43	305.5485	308.91	253608	308.0676	up	down	incorrect
VWO.US	Vanguard FTSE Emerging Markets Index Fund ETF Shares	20251124	53.23	53.65	53.2	53.61	10067930	52.5764	up	down	incorrect
VXF.US	Vanguard Extended Market Index Fund ETF Shares	20251124	201	204.08	200.775	203.65	579994	203.0225	up	up	correct
VYM.US	Vanguard High Dividend Yield Index Fund ETF Shares	20251124	140.5	141.6	140.1799	141.22	1328339	140.2901	up	up	correct
WANT.US	Direxion Daily Cnsmr Discret Bull 3XShrs	20251124	43.48	45.07	43.48	44.48	19300	44.4677	up	up	correct
WBIF.US	Absolute Shares Trust	20251124	30.509	30.578	30.509	30.524	4000	30.524	up	up	correct
WBIG.US	WBI BullBear Yield 3000 ETF	20251124	23.1666	23.2	23.1666	23.1822	8573	23.1008	up	up	correct
WBIL.US	WBI BullBear Quality 3000 ETF	20251124	34.15	34.4859	34.15	34.4859	4265	34.4693	up	up	correct
WBIY.US	WBI Power Factor High Dividend ETF	20251124	30.762	31.0458	30.762	30.96	12671	30.6779	up	down	incorrect
WDIV.US	SPDR Index Shares Funds	20251124	73.61	73.69	73.28	73.585	14963	72.8392	down	down	correct
WEAT.US	Teucrium Wheat	20251124	4.15	4.16	4.12	4.16	180345	20.8	up	up	correct
WEBL.US	Direxion Daily Dow Jones Internet Bull 3X Shares	20251124	25.02	25.99	24.98	25.91	250700	25.91	up	up	correct
WEBS.US	Direxion Daily Dow Jones Internet Bear 3X Shares	20251124	22.42	22.51	21.577	21.6	44900	21.4144	down	down	correct
WIP.US	SPDR FTSE International Government Inflation	20251124	38.51	38.7	38.51	38.65	65107	38.1668	up	up	correct
WOMN.US	Impact Shares YWCA Women's Empowerment ETF	20251124	39.96	40.24	39.96	40.1518	13763	40.1355	up	up	correct
WTMF.US	WisdomTree Managed Futures Strategy Fund	20251124	37.67	37.88	37.58	37.88	19746	37.5542	up	up	correct
WWJD.US	Inspire International ESG ETF	20251124	35.08	35.19	35.0001	35.13	30573	34.8528	up	up	correct
XAR.US	SPDR S&P Aerospace & Defense ETF	20251124	220.54	224	219.7801	223.63	145045	223.5225	up	up	correct
XBI.US	SPDR S&P Biotech ETF	20251124	117.21	119.79	117.1052	119.58	9908849	119.1857	up	up	correct
XCEM.US	Columbia EM Core ex	20251124	36.93	37.39	36.93	37.333	60000	36.0921	up	down	incorrect
XCLR.US	Global X S&P 500® Collar 95	20251124	29.84	29.915	29.84	29.915	500	26.5602	up	down	incorrect
XDIV.US	Metaurus Equity Component Trust	20251124	26.949	27.117	26.81	27.117	10000	27.117	up	up	correct
XES.US	SPDR S&P Oil & Gas Equipment & Services ETF	20251124	77.33	79.07	76.59	78.73	127423	78.4286	up	up	correct
XHB.US	SPDR S&P Homebuilders ETF	20251124	103.87	104.51	102.79	103.45	1569905	103.2728	down	down	correct
XHE.US	SPDR Series Trust	20251124	85.88	87.59	85.88	87.48	83100	87.4584	up	up	correct
XHS.US	SPDR Series Trust	20251124	106.91	108.78	106.91	108.69	5200	108.5716	up	up	correct
XITK.US	SPDR Series Trust	20251124	170.04	172.118	170.04	172.118	2100	172.118	up	up	correct
XLB.US	Materials Select Sector SPDR Fund	20251124	86.29	86.72	85.92	86.52	14549726	43.038	up	up	correct
XLC.US	Communication Services Select Sector SPDR Fund	20251124	112.76	113.34	112.575	113.01	5524000	112.6453	up	down	incorrect
XLE.US	The Select Sector SPDR Trust	20251124	89.32	89.45	87.79	89.17	33681800	44.2081	down	up	incorrect
XLF.US	Financial Select Sector SPDR Fund	20251124	51.74	51.97	51.33	51.89	43789100	51.7093	up	up	correct
XLG.US	Invesco S&P 500 Top 50 ETF	20251124	57.78	58.64	57.77	58.53	4057600	58.4342	up	down	incorrect
XLI.US	Industrial Select Sector SPDR Fund	20251124	149.82	150.6065	148.93	150	12658970	149.488	up	up	correct
XLK.US	Technology Select Sector SPDR Fund	20251124	275.04	280.695	274.87	279.71	20124880	139.6432	up	up	correct
XLP.US	Consumer Staples Select Sector SPDR Fund	20251124	77.8	77.93	76.9	77	17869400	76.3872	down	down	correct
XLRE.US	The Real Estate Select Sector SPDR Fund	20251124	40.94	41.035	40.63	40.96	6796900	40.5171	up	up	correct
XLSR.US	SPDR SSGA U.S. Sector Rotation ETF	20251124	60.97	61.68	60.97	61.63	31100	61.5498	up	up	correct
XLU.US	The Select Sector SPDR Trust	20251124	88.28	89.38	87.725	89.15	23572720	44.2435	up	down	incorrect
XLV.US	Health Care Select Sector SPDR Fund	20251124	155.14	156.16	154.48	155.26	17928641	154.6016	up	up	correct
XLY.US	The Select Sector SPDR Trust	20251124	227.25	229.87	227	228.51	11182036	114.029	up	up	correct
XME.US	SPDR Series Trust	20251124	88.98	91.7	88.74	91.42	1755797	91.3079	up	down	incorrect
XMHQ.US	Invesco S&P MidCap Quality ETF	20251124	99.89	100.43	99.44	100.08	240300	99.8955	up	up	correct
XMLV.US	Invesco S&P MidCap Low Volatility ETF	20251124	62.69	62.88	62.55	62.62	22730	62.1953	down	down	correct
XMMO.US	Invesco S&P MidCap Momentum ETF	20251124	132.57	134.89	132.57	134.48	224500	134.2574	up	up	correct
XMVM.US	Invesco S&P MidCap Value with Momentum ETF	20251124	60.84	61.35	60.52	61.11	16000	60.8457	up	up	correct
XNTK.US	SPDR NYSE Technology ETF	20251124	262.1	268.4718	262.09	267.73	39017	267.5834	up	up	correct
XOP.US	SPDR S&P Oil & Gas Exploration & Production ETF	20251124	128.87	131.3	127.1	130.83	2279814	129.8818	up	up	correct
XOUT.US	GraniteShares XOUT U.S. Large Cap ETF	20251124	64.179	64.179	64.179	64.179	0	64.179
XPH.US	SPDR Series Trust	20251124	52.24	53.3	52.24	53.29	47115	53.1829	up	up	correct
XPND.US	First Trust Exchange	20251124	35.34	35.54	35.34	35.54	4700	35.5278	up	up	correct
XPP.US	ProShares Ultra FTSE China 50	20251124	27.3862	27.51	27.15	27.4307	6301	27.2501	up	up	correct
XRLV.US	Invesco S&P 500 ex	20251124	54.43	54.4329	54.43	54.4329	347	54.1563	up	up	correct
XRMI.US	Global X S&P 500® Risk Managed Income ETF	20251124	17.7	17.8	17.69	17.73	8700	17.1956	up	up	correct
XRT.US	SPDR S&P Retail ETF	20251124	80.07	80.32	79.4	79.56	5177988	79.4027	down	down	correct
XSD.US	SPDR Series Trust	20251124	298.86	309.1	298.13	308.25	37054	308.0559	up	up	correct
XSLV.US	Invesco S&P SmallCap Low Volatility ETF	20251124	45.93	45.93	45.78	45.8719	9432	45.5704	down	down	correct
XSMO.US	Invesco S&P SmallCap Momentum ETF	20251124	70.37	71.48	70.37	71.34	262100	71.2348	up	up	correct
XSOE.US	WisdomTree Emerging Markets ex	20251124	37.5	37.91	37.5	37.9	239964	37.6749	up	down	incorrect
XSVM.US	Invesco S&P SmallCap Value with Momentum ETF	20251124	54.94	55.4	54.76	55.21	16400	54.9733	up	up	correct
XSW.US	SPDR S&P Software & Services ETF	20251124	179.37	180.98	178.53	180.82	3361	180.82	up	up	correct
XTL.US	SPDR Series Trust	20251124	140	141.88	139.74	141.81	5000	141.7133	up	up	correct
XTN.US	SPDR S&P Transportation ETF	20251124	82.7	83.21	82.7	82.97	5400	82.7784	up	up	correct
XVOL.US	Acruence Active Hedge U.S. Equity ETF	20251124	23.245	23.245	23.192	23.192	200	22.7513	down	down	correct
XYLD.US	Global X Funds	20251124	39.88	40.04	39.83	40.01	1050400	39.0151	up	down	incorrect
XYLG.US	Global X S&P 500® Covered Call & Growth ETF	20251124	28.92	29.08	28.825	29.06	16200	26.6382	up	down	incorrect
YANG.US	Direxion Shares ETF Trust	20251124	24.52	24.56	23.99	24.07	1504178	23.7916	down	down	correct
YCL.US	ProShares Ultra Yen	20251124	19.12	19.22	19.09	19.22	16000	19.22	up	up	correct
YCS.US	ProShares UltraShort Yen	20251124	50.72	50.8	50.55	50.61	67600	50.61	down	down	correct
YINN.US	Direxion Daily FTSE China Bull 3X Shares	20251124	44.72	45.68	44.65	45.58	1579059	45.4694	up	down	incorrect
YLD.US	Principal Exchange	20251124	19	19.02	18.98	18.99	189677	18.5133	down	up	incorrect
YOLO.US	AdvisorShares Trust	20251124	2.7	2.975	2.637	2.85	36200	2.85	up	up	correct
YXI.US	ProShares Short FTSE China 50	20251124	20.22	20.915	19.9366	20.13	34599	19.9821	down	down	correct
YYY.US	Amplify ETF Trust	20251124	11.42	11.56	11.42	11.56	524512	11.0942	up	up	correct
ZHDG.US	ZEGA Buy and Hedge ETF	20251124	22.68	22.77	22.68	22.753	1200	22.1828	up	up	correct
ZIG.US	ETF Series Solutions	20251124	35.46	35.818	35.46	35.694	600	35.0331	up	up	correct
ZROZ.US	PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange	20251124	68.15	68.3481	67.94	68.19	238671	67.2787	up	up	correct
ZSL.US	ProShares Trust II	20251124	12.41	12.44	11.7	11.71	211529	117.1	down	down	correct
ZZZ.US	TEST TICKER FOR UTP	20251124	28.43	29.1304	28.43	29.1304	7130	29.109	up	up	correct