CollectAI

close-nyse_etfs

2025/11/26

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAA.US	Listed Funds Trust	20251126	25.03	25.075	25.03	25.075	800	24.6863	up	up	correct
AAAU.US	Goldman Sachs Physical Gold ETF	20251126	40.89	41.18	40.83	41.1	3740100	41.1	up	up	correct
ABEQ.US	Absolute Core Strategy ETF	20251126	36.07	36.41	36.07	36.36	14800	36.1343	up	up	correct
ACES.US	ALPS Clean Energy ETF	20251126	32.3692	32.7	32.2474	32.6937	3236	32.6015	up	up	correct
ACSG.US	Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF	20251126	41.251	41.251	41.251	41.251	0	41.251
ACVF.US	ETF Opportunities Trust	20251126	48.85	49.1	48.85	48.964	10200	48.8953	up	up	correct
ADIV.US	SmartETFs Asia Pacific Dividend Builder ETF	20251126	18.57	18.6	18.57	18.6	1000	18.4465	up	up	correct
AFK.US	VanEck Vectors Africa Index ETF	20251126	24.17	24.65	24.12	24.65	11443	24.3969	up	up	correct
AFLG.US	First Trust Active Factor Large Cap ETF	20251126	39.18	39.4	39.09	39.29	33600	39.1124	up	up	correct
AFMC.US	First Trust Active Factor Mid Cap ETF	20251126	34.483	34.66	34.45	34.45	50100	34.2978	down	down	correct
AFSM.US	First Trust Active Factor Small Cap ETF	20251126	33.07	33.18	32.95	32.95	16200	32.8897	down	down	correct
AGG.US	iShares Core U.S. Aggregate Bond ETF	20251126	100.78	100.97	100.66	100.96	8935197	99.661	up	up	correct
AGGY.US	WisdomTree Trust	20251126	44.34	44.4499	44.3	44.44	31512	43.9618	up	up	correct
AGOX.US	Adaptive Growth Opportunities ETF	20251126	29.94	30.25	29.76	30.13	34900	29.1823	up	up	correct
AGQ.US	ProShares Trust II	20251126	90.81	95.33	89.91	95.01	2422700	95.01	up	up	correct
AGZ.US	iShares Agency Bond ETF	20251126	110.78	110.8416	110.6916	110.8346	14729	109.5187	up	up	correct
AHYB.US	American Century ETF Trust	20251126	46.76	46.87	46.76	46.853	7600	45.9088	up	up	correct
AIEQ.US	AI Powered Equity ETF	20251126	44.6	44.93	44.4145	44.8341	3381	44.6441	up	up	correct
ALTL.US	Pacer Funds Trust	20251126	42.98	43.54	42.98	43.3668	4240	43.0174	up	up	correct
AMAX.US	Starboard Investment Trust	20251126	8	8.029	7.95	8.014	7000	7.7893	up	up	correct
AMLP.US	ALPS ETF Trust	20251126	47.23	47.55	47.19	47.39	1916998	46.4553	up	up	correct
AMOM.US	QRAFT AI	20251126	47.77	48.14	47.72	48.14	900	48.14	up	up	correct
AMUB.US	UBS ETRACS Alerian MLP Index ETN Series B	20251126	19.3716	19.3716	19.3716	19.3716	0	18.7773
AMZA.US	InfraCap MLP ETF	20251126	39.63	40.25	39.63	40.14	19847	39.2198	up	up	correct
ANEW.US	ProShares Trust	20251126	50.864	50.864	50.864	50.864	100	50.7639
AOA.US	iShares Trust	20251126	89.16	89.58	88.8901	89.4	386502	88.5547	up	up	correct
AOK.US	iShares Core Conservative Allocation ETF	20251126	40.53	40.5865	40.44	40.55	242315	39.9926	up	up	correct
AOM.US	iShares Core Moderate Allocation ETF	20251126	47.84	48.1099	47.84	48.02	231632	47.4894	up	up	correct
AOR.US	iShares Trust	20251126	64.9	65.26	64.9	65.18	297024	64.5164	up	up	correct
ARB.US	AltShares Trust	20251126	28.98	29.09	28.98	29.06	13300	28.9345	up	up	correct
ARGT.US	Global X Funds	20251126	88.92	90.985	88.5651	90.49	201484	89.8033	up	up	correct
ARKF.US	ARK ETF Trust	20251126	48.02	49.04	47.83	48.78	325300	48.7374	up	up	correct
ARKK.US	ARK ETF Trust	20251126	78	78.75	77.45	78.47	5543882	78.47	up	up	correct
ARKW.US	ARK Next Generation Internet ETF	20251126	148.99	150.56	147.925	150.17	136567	147.8836	up	up	correct
ASEA.US	Global X Funds	20251126	18.1868	18.2799	18.1868	18.25	10666	17.8895	up	up	correct
ASHR.US	DBX ETF Trust	20251126	32.26	32.3626	32.19	32.3	4651479	31.5574	up	up	correct
ASHS.US	Xtrackers Harvest CSI 500 China	20251126	35.51	35.71	35.51	35.71	14800	35.71	up	up	correct
ATFV.US	Alger 35 ETF	20251126	34.91	35.06	34.79	34.91	38600	34.836
AUSF.US	Global X Funds	20251126	45.84	46.2149	44.7301	46.0597	39698	45.6492	up	down	incorrect
AVDE.US	American Century ETF Trust	20251126	79.86	80.57	79.815	80.42	708400	79.501	up	down	incorrect
AVDV.US	American Century ETF Trust	20251126	90.49	91.57	90.49	91.44	536800	90.0544	up	up	correct
AVEM.US	American Century ETF Trust	20251126	76.29	76.68	76.125	76.53	1183800	75.3648	up	up	correct
AVES.US	Avantis® Emerging Markets Value ETF	20251126	57.69	57.912	57.58	57.882	29600	56.7867	up	up	correct
AVIG.US	Avantis Core Fixed Income ETF	20251126	42.27	42.37	42.235	42.37	143600	41.7586	up	up	correct
AVIV.US	Avantis International Large Cap	20251126	68.99	69.545	68.99	69.47	36126	68.474	up	up	correct
AVLV.US	American Century ETF Trust	20251126	73.83	74.62	73.796	74.28	255400	74.0047	up	up	correct
AVMU.US	Avantis Core Municipal Fixed Income ETF	20251126	46.035	46.13	46.035	46.105	2300	45.5628	up	up	correct
AVRE.US	AVRE	20251126	44.33	44.625	44.235	44.47	41700	43.914	up	down	incorrect
AVSF.US	American Century ETF Trust	20251126	47.25	47.315	47.25	47.29	22800	46.6089	up	down	incorrect
AVUS.US	American Century ETF Trust	20251126	110.5	111.25	110.438	110.85	489000	110.5285	up	down	incorrect
AVUV.US	American Century ETF Trust	20251126	100.15	101.77	100.11	100.93	790100	100.5639	up	down	incorrect
AWAY.US	ETFMG Travel Tech ETF	20251126	20.15	20.282	20.06	20.235	3400	20.235	up	down	incorrect
BAB.US	Invesco Exchange	20251126	27.43	27.555	27.3101	27.52	98740	27.2447	up	up	correct
BAR.US	GraniteShares Gold Trust	20251126	40.84	41.11	40.77	41.04	567400	41.04	up	up	correct
BATT.US	Amplify ETF Trust	20251126	13.01	13.16	13	13.14	36204	12.9021	up	up	correct
BBC.US	Virtus LifeSci Biotech Clinical Trials ETF	20251126	36.4928	37.67	36.4928	37.5143	23926	36.8918	up	up	correct
BBMC.US	JPMorgan BetaBuilders U.S. Mid Cap Equity ETF	20251126	106.14	106.86	106.14	106.41	5100	105.9337	up	up	correct
BBP.US	ETFis Series Trust I	20251126	78.65	80.33	78.65	80.101	7600	80.101	up	up	correct
BBSC.US	JPMorgan BetaBuilders U.S. Small Cap Equity ETF	20251126	74.78	75.1062	74.78	75.1062	1709	74.8028	up	down	incorrect
BCD.US	Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K	20251126	35.34	35.6899	35.34	35.66	34229	30.4536	up	down	incorrect
BCI.US	Aberdeen Standard Bloomberg All Commodity Strategy K	20251126	22.26	22.48	22.26	22.46	473100	19.3005	up	down	incorrect
BCIM.US	abrdn ETFs	20251126	22.21	22.43	22.1449	22.1449	35945	21.3404	down	up	incorrect
BDCX.US	ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN	20251126	25	25	24.286	24.286	350	23.5321	down	down	correct
BDCZ.US	UBS ETRACS Wells Fargo Business Development Company Index ETN	20251126	16.5	16.785	16.5	16.7544	938	16.4318	up	up	correct
BDRY.US	ETF Managers Group Commodity Trust I	20251126	9.23	9.26	9.1	9.2	74300	9.2	down	down	correct
BEDZ.US	AdvisorShares Hotel ETF	20251126	32.793	32.793	32.793	32.793	100	32.0664
BERZ.US	MicroSectors™ Solactive FANG & Innovation	20251126	3.16	3.2	3.04	3.09	71765	61.8	down	up	incorrect
BETZ.US	Roundhill Sports Betting & iGaming ETF	20251126	20.56	21.16	20.41	20.88	8000	19.9715	up	down	incorrect
BFOR.US	Barron's 400 ETF	20251126	81.17	82.01	81.17	81.6035	2731	81.1207	up	up	correct
BIBL.US	Northern Lights Fund Trust IV	20251126	44.87	45.33	44.87	45.16	24678	45.0639	up	up	correct
BIGY.US	ETF Series Solutions	20251126	53.3	53.74	53.17	53.35	27900	51.2426	up	up	correct
BIL.US	SPDR Bloomberg Barclays 1	20251126	91.7	91.7	91.69	91.69	6749500	90.5313	down	down	correct
BILS.US	SPDR Series Trust	20251126	99.45	99.47	99.45	99.45	312500	98.2384
BITO.US	ProShares Bitcoin Strategy ETF	20251126	13.65	14.16	13.563	14.07	24250500	12.5059	up	up	correct
BITQ.US	Exchange Traded Concepts Trust	20251126	22.11	22.73	21.64	22.57	203100	22.57	up	up	correct
BIV.US	Vanguard Intermediate	20251126	78.66	78.83	78.5712	78.83	1887362	77.7641	up	up	correct
BIZD.US	VanEck Vectors BDC Income ETF	20251126	14.42	14.5959	14.4084	14.55	2225963	14.1472	up	up	correct
BKAG.US	BNY Mellon Core Bond ETF	20251126	42.81	42.89	42.773	42.88	40600	42.3061	up	up	correct
BKEM.US	BNY Mellon ETF Trust	20251126	73.4	73.574	73.4	73.474	600	73.2807	up	up	correct
BKF.US	iShares MSCI BRIC ETF	20251126	44.58	44.72	44.49	44.6359	3161	44.1451	up	up	correct
BKHY.US	BNY Mellon High Yield Beta ETF	20251126	48.46	48.5	48.405	48.445	11600	47.3097	down	down	correct
BKIE.US	BNY Mellon International Equity ETF	20251126	90.27	90.79	89.74	90.652	25700	89.6483	up	up	correct
BKLC.US	BNY Mellon US Large Cap Core Equity ETF	20251126	130	130.73	129.84	130.4	113275	130.015	up	up	correct
BKLN.US	Invesco Exchange	20251126	20.88	20.92	20.88	20.89	13727390	20.5806	up	up	correct
BKMC.US	BNY Mellon US Mid Cap Core Equity ETF	20251126	108.95	109.665	108.875	109.1293	5510	108.6746	up	down	incorrect
BKSE.US	BNY Mellon ETF Trust	20251126	113.55	113.55	112.972	112.972	600	112.5364	down	up	incorrect
BKUI.US	BNY Mellon ETF Trust	20251126	49.911	49.92	49.91	49.915	3800	49.2231	up	down	incorrect
BLES.US	Northern Lights Fund Trust IV	20251126	42.7596	43	42.7596	42.96	7811	42.7423	up	down	incorrect
BLOK.US	Amplify Transformational Data Sharing ETF	20251126	59.75	61.34	59.375	61.15	274114	60.7245	up	up	correct
BLV.US	Vanguard Long	20251126	71.25	71.59	71.055	71.58	928831	70.495	up	up	correct
BMED.US	BlackRock Future Health ETF	20251126	30.9	30.95	30.867	30.927	3500	30.927	up	up	correct
BNDC.US	FlexShares Core Select Bond Fund	20251126	22.6401	22.6401	22.6401	22.6401	335	22.3156
BNDD.US	BNDD	20251126	99.675	99.675	99.675	99.675	100	98.7807
BNKD.US	MicroSectors U.S. Big Banks Index	20251126	12.798	12.798	12.798	12.798	60	63.99
BNKU.US	MicroSectors U.S. Big Banks Index 3X Leveraged ETNs	20251126	27.05	28.026	27.05	27.59	13200	27.59	up	up	correct
BNO.US	United States Brent Oil Fund LP	20251126	28.43	28.88	28.43	28.82	314500	28.82	up	up	correct
BOAT.US	SonicShares Global Shipping ETF	20251126	32.562	32.562	31.88	31.951	6500	31.1175	down	down	correct
BOIL.US	ProShares Ultra Bloomberg Natural Gas	20251126	32.97	33.78	32.46	33.36	6361600	33.36	up	up	correct
BOND.US	PIMCO Active Bond Exchange	20251126	94.06	94.1731	93.8847	94.15	371340	92.5669	up	up	correct
BOUT.US	Innovator ETFs Trust	20251126	37.3712	37.3784	37.3712	37.3784	661	37.2519	up	up	correct
BRF.US	VanEck Vectors ETF Trust	20251126	17.1	17.2587	17.1	17.2587	1283	16.3248	up	up	correct
BRZU.US	Direxion Daily MSCI Brazil Bull 2X Shares	20251126	82.1	84.66	82.1	84.66	39254	83.4469	up	up	correct
BSV.US	Vanguard Short	20251126	79.13	79.16	79.0826	79.16	2945879	78.1397	up	up	correct
BTAL.US	AGFiQ U.S. Market Neutral Anti	20251126	15.2	15.2	14.88	14.9	759899	14.5341	down	down	correct
BUL.US	Pacer US Cash Cows Growth ETF	20251126	53.16	53.61	53.16	53.382	7200	53.2951	up	up	correct
BULZ.US	MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs	20251126	246.08	254.25	242.565	251.49	1980000	25.149	up	up	correct
BUZZ.US	VanEck Vectors ETF Trust	20251126	32.62	32.99	32.48	32.79	110600	32.79	up	up	correct
BWX.US	SPDR Bloomberg Barclays International Treasury Bond ETF	20251126	22.52	22.58	22.45	22.53	523191	22.3607	up	up	correct
BWZ.US	SPDR Bloomberg Barclays Short Term International Treasury Bond ETF	20251126	27.16	27.17	26.8859	27.13	20681	26.9509	down	down	correct
BYLD.US	iShares Yield Optimized Bond ETF	20251126	22.94	23	22.92	22.95	36719	22.5498	up	up	correct
BZQ.US	ProShares Trust	20251126	15.74	15.745	15.3	15.31	105125	15.0257	down	down	correct
CANE.US	Teucrium Sugar	20251126	9.72	9.77	9.71	9.74	102200	9.74	up	up	correct
CAPE.US	Barclays ETN+ Shiller Capet ETN	20251126	32.24	32.61	32.24	32.51	100294	32.3615	up	up	correct
CBON.US	VanEck Vectors ChinaAMC China Bond ETF	20251126	22.62	22.66	22.595	22.595	439	22.4773	down	down	correct
CBSE.US	Listed Funds Trust	20251126	39.53	39.89	39.53	39.724	6200	39.5884	up	up	correct
CCOR.US	Core Alternative ETF	20251126	26.62	26.63	26.5065	26.5443	8858	26.4839	down	down	correct
CEF.US	Sprott Physical Gold and Silver Trust	20251126	39.67	40.23	39.58	40.11	556000	40.11	up	down	incorrect
CEFD.US	ETRACS Monthly Pay 1.5X Leveraged Closed	20251126	19.1	19.244	19.1	19.244	700	18.5566	up	down	incorrect
CEW.US	WisdomTree Emerging Currency Strategy Fund	20251126	19.07	19.1382	19.07	19.101	1529	18.6408	up	down	incorrect
CGW.US	Invesco Exchange	20251126	64.27	64.6	64.14	64.33	9700	63.3264	up	up	correct
CHAU.US	Direxion Daily CSI 300 China A Share Bull 2X Shares	20251126	19.55	19.69	19.5	19.62	120886	19.4753	up	up	correct
CHGX.US	ETF Series Solutions	20251126	27	27.14	27	27.0519	6225	26.7729	up	up	correct
CHIQ.US	Global X MSCI China Consumer Disc ETF	20251126	22	22.19	21.9	21.9	30700	21.7079	down	down	correct
CLSM.US	Cabana Target Leading Sector Moderate ETF	20251126	23.23	23.43	23.23	23.3966	24177	23.1899	up	up	correct
CMBS.US	iShares Trust	20251126	49.41	49.41	49.2116	49.4	27863	48.8181	down	down	correct
CMDY.US	iShares Bloomberg Roll Select Broad Commodity ETF	20251126	53.98	54.4448	53.98	54.4209	10260	48.1498	up	up	correct
CMF.US	iShares Trust	20251126	57.59	57.7	57.59	57.7	454194	57.1424	up	up	correct
CNBS.US	Amplify ETF Trust	20251126	20.625	20.92	20.625	20.894	4700	20.894	up	down	incorrect
CNRG.US	SPDR Kensho Clean Power ETF	20251126	92.21	94.23	91.68	93.9	9000	93.1917	up	down	incorrect
CNXT.US	VanEck Vectors ChinaAMC SME	20251126	41.12	41.34	41.12	41.13	10225	41.0552	up	up	correct
COM.US	Direxion Shares ETF Trust	20251126	29.39	29.55	29.39	29.53	82991	29.4146	up	up	correct
COMB.US	GraniteShares Bloomberg Commodity Broad Strategy No K	20251126	22.5495	22.74	22.5297	22.74	20303	20.9027	up	up	correct
COPX.US	Global X Copper Miners ETF	20251126	61.4	62.64	61.26	62.26	1065275	60.8336	up	up	correct
CORN.US	Teucrium Commodity Trust	20251126	17.75	17.94	17.7	17.94	36400	17.94	up	up	correct
CORP.US	PIMCO Investment Grade Corporate Bond Index Exchange	20251126	98.86	99.125	98.8	99.12	29101	97.5925	up	up	correct
CPER.US	United States Copper Index Fund LP	20251126	31.63	31.84	31.52	31.84	235300	31.84	up	up	correct
CQQQ.US	Invesco China Technology ETF	20251126	52.4	52.7	51.96	52.3	611600	51.1701	down	down	correct
CRAK.US	VanEck Vectors ETF Trust	20251126	39.29	39.68	39.29	39.57	19745	38.7873	up	up	correct
CRBN.US	iShares Trust	20251126	229.5	230.5286	229.25	230.17	5697	226.8137	up	up	correct
CRPT.US	First Trust SkyBridge Crypto Industry and Digital Economy ETF	20251126	16.17	16.78	15.94	16.76	149100	16.652	up	up	correct
CSD.US	Invesco S&P Spin	20251126	98.66	98.71	98.4065	98.4065	2606	98.2527	down	down	correct
CTEX.US	ProShares S&P Kensho Cleantech ETF	20251126	33.8	34.849	33.8	34.849	700	34.2333	up	up	correct
CURE.US	Direxion Shares ETF Trust	20251126	119.93	121.125	119.67	119.8	60201	119.4919	down	down	correct
CUT.US	Invesco MSCI Global Timber ETF	20251126	28.531	28.87	28.531	28.7835	3478	28.0785	up	down	incorrect
CVY.US	Invesco Zacks Multi	20251126	26.7285	26.84	26.7	26.7982	2134	26.5204	up	down	incorrect
CWB.US	SPDR Bloomberg Barclays Convertible Securities ETF	20251126	89.34	90.12	89.17	89.89	574535	89.367	up	down	incorrect
CWEB.US	Direxion Shares ETF Trust	20251126	45.02	45.73	43.8	44.77	154541	43.5839	down	up	incorrect
CWI.US	SPDR MSCI ACWI ex	20251126	34.72	34.98	34.72	34.9	179500	34.9	up	up	correct
CWS.US	AdvisorShares Focused Equity ETF	20251126	69.12	69.235	69.0262	69.0481	3635	68.8402	down	down	correct
CZA.US	Invesco Zacks Mid	20251126	111.74	112.04	111.68	111.8008	6547	110.0938	up	up	correct
DAT.US	ProShares Big Data Refiners ETF	20251126	43.35	43.453	43.35	43.453	2400	43.453	up	up	correct
DBA.US	Invesco DB Multi	20251126	25.9	26.17	25.9	26.13	152988	25.2204	up	up	correct
DBAW.US	Xtrackers MSCI All World ex U.S. Hedged Equity ETF	20251126	40.93	41.1148	40.91	41.08	18723	40.2961	up	up	correct
DBB.US	Invesco DB Multi	20251126	21.71	21.765	21.6364	21.74	99377	21.1639	up	up	correct
DBC.US	Invesco DB Commodity Index Tracking Fund	20251126	22.57	22.785	22.57	22.76	983463	22.0189	up	up	correct
DBE.US	Invesco DB Energy Fund	20251126	18.59	18.7969	18.59	18.7969	19632	18.0902	up	up	correct
DBEF.US	Xtrackers MSCI EAFE Hedged Equity ETF	20251126	48.16	48.38	48.15	48.29	467626	47.0503	up	up	correct
DBEM.US	Xtrackers MSCI Emerging Markets Hedged Equity ETF	20251126	31.64	31.69	31.6	31.6	8900	31.1799	down	down	correct
DBEU.US	Xtrackers MSCI Europe Hedged Equity ETF	20251126	47.33	47.6458	47.33	47.56	16328	46.8092	up	up	correct
DBEZ.US	Xtrackers MSCI Eurozone Hedged Equity ETF	20251126	54.25	54.39	54.25	54.3738	1472	53.6366	up	up	correct
DBJP.US	Xtrackers MSCI Japan Hedged Equity ETF	20251126	92.18	93.58	92.18	93.53	7100	93.5079	up	up	correct
DBMF.US	iM DBi Managed Futures Strategy ETF	20251126	28.83	28.93	28.795	28.93	957000	27.776	up	up	correct
DBO.US	Invesco DB Oil Fund	20251126	12.61	12.81	12.61	12.78	71751	12.3407	up	up	correct
DBP.US	Invesco DB Precious Metals Fund	20251126	95.9568	96.3412	95.9568	96.3	4790	93.9987	up	up	correct
DDM.US	ProShares Ultra Dow30	20251126	55.15	55.94	55.07	55.62	288239	55.4866	up	up	correct
DEED.US	First Trust TCW Securitized Plus ETF	20251126	21.67	21.72	21.67	21.708	8200	21.4886	up	up	correct
DEEF.US	Xtrackers FTSE Developed ex US Multifactor ETF	20251126	35.02	35.1334	35.02	35.1334	331	34.8502	up	down	incorrect
DEEP.US	Roundhill Acquirers Deep Value ETF	20251126	35.33	35.8142	35.33	35.7124	601	35.3933	up	down	incorrect
DEM.US	WisdomTree Trust	20251126	46.51	46.53	46.26	46.47	188027	45.9923	down	down	correct
DES.US	WisdomTree U.S. SmallCap Dividend Fund	20251126	33.44	33.8322	33.44	33.57	127958	33.347	up	up	correct
DEUS.US	Xtrackers Russell US Multifactor ETF	20251126	58.27	58.75	58.27	58.5498	9449	58.2842	up	up	correct
DEW.US	WisdomTree Global High Dividend Fund	20251126	61.2813	61.2813	61.188	61.188	951	60.6484	down	down	correct
DFAC.US	Dimensional U.S. Core Equity 2 ETF	20251126	39.16	39.45	39.15	39.29	2000300	39.1999	up	up	correct
DFAE.US	Dimensional ETF Trust	20251126	31.96	32.085	31.875	32.04	554900	31.8349	up	up	correct
DFAI.US	Dimensional International Core Equity Market ETF	20251126	36.93	37.2399	36.8401	37.18	897244	36.933	up	up	correct
DFAS.US	Dimensional U.S. Small Cap ETF	20251126	69.2	70.08	69.114	69.62	559100	69.4236	up	up	correct
DFAT.US	Dimensional U.S. Targeted Value ETF	20251126	58.55	59.37	58.52	58.94	258200	58.705	up	up	correct
DFAU.US	Dimensional US Core Equity Market ETF	20251126	46.49	46.7799	46.44	46.63	533284	46.5105	up	up	correct
DFCF.US	Dimensional ETF Trust	20251126	42.92	43.025	42.885	43.02	698400	42.6087	up	up	correct
DFE.US	WisdomTree Europe SmallCap Dividend Fund	20251126	68.7923	69.31	68.78	69.1936	5485	68.3337	up	up	correct
DFEN.US	Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace	20251126	60.95	62.39	60.67	61.3	100329	55.6184	up	up	correct
DFIP.US	Dimensional ETF Trust	20251126	42.12	42.22	42.09	42.22	132600	41.9263	up	up	correct
DFIV.US	DFIV	20251126	47.67	48.077	47.665	48.01	927000	47.6499	up	up	correct
DFJ.US	WisdomTree Japan SmallCap Dividend Fund	20251126	94.31	95.03	94.31	94.9356	10101	93.5975	up	up	correct
DFNM.US	Dimensional ETF Trust	20251126	48.22	48.25	48.216	48.24	130000	47.8798	up	down	incorrect
DFSD.US	Dimensional ETF Trust	20251126	48.22	48.26	48.19	48.24	603100	47.8565	up	down	incorrect
DFUS.US	Dimensional U.S. Equity ETF	20251126	73.63	74.075	73.56	73.85	387200	73.6934	up	down	incorrect
DGP.US	DB Gold Double Long ETN	20251126	150.61	152.21	150.61	151.2699	5530	151.2699	up	up	correct
DGRO.US	iShares Core Dividend Growth ETF	20251126	69.18	69.735	69.16	69.54	1858320	69.0985	up	up	correct
DGS.US	WisdomTree Emerging Markets SmallCap Dividend Fund	20251126	56.55	56.8	56.49	56.76	81475	56.1902	up	down	incorrect
DGT.US	SPDR Series Trust	20251126	164.53	165.72	164.53	165.49	9266	163.077	up	down	incorrect
DGZ.US	DB Gold Short ETN	20251126	5.63	5.63	5.63	5.63	2600	5.63
DHS.US	WisdomTree U.S. High Dividend Fund	20251126	101.66	102.37	101.66	102	23927	101.0958	up	up	correct
DIA.US	SPDR Dow Jones Industrial Average ETF Trust	20251126	472.2	475.7928	471.93	474.35	5689125	472.5612	up	up	correct
DIAL.US	Columbia Diversified Fixed Income Allocation ETF	20251126	18.39	18.49	18.39	18.4802	56395	18.1795	up	up	correct
DIG.US	ProShares Ultra Oil & Gas	20251126	35.53	36.3902	35.5	35.88	34894	35.6519	up	up	correct
DIM.US	WisdomTree International MidCap Dividend Fund	20251126	78.555	78.69	78.45	78.5874	9037	78.1762	up	up	correct
DIV.US	Global X SuperDividend U.S. ETF	20251126	17.67	17.8273	17.66	17.75	300230	17.3522	up	up	correct
DIVO.US	Amplify ETF Trust	20251126	45.07	45.45	45.07	45.3	834200	44.9385	up	up	correct
DIVS.US	SmartETFs Dividend Builder ETF	20251126	31.194	31.195	31.194	31.195	400	30.7747	up	up	correct
DIVZ.US	Listed Funds Trust	20251126	36.05	36.31	36.05	36.23	48400	36.0046	up	up	correct
DJD.US	Invesco Dow Jones Industrial Average Dividend ETF	20251126	57.28	57.75	57.28	57.6132	23938	57.2256	up	up	correct
DJP.US	iPath Bloomberg Commodity Index Total Return(SM) ETN	20251126	36.8	37.17	36.8	37.15	31400	37.15	up	up	correct
DLN.US	WisdomTree U.S. LargeCap Dividend Fund	20251126	87.7	88.2345	87.695	87.99	155181	87.5616	up	down	incorrect
DLS.US	WisdomTree International SmallCap Dividend Fund	20251126	78.47	79.14	77.98	79.06	53029	78.2536	up	down	incorrect
DMCY.US	The Advisors Inner Circle Fund III	20251126	30.495	30.61	30.48	30.57	600	30.0725	up	down	incorrect
DNL.US	WisdomTree Global ex	20251126	40.31	40.6395	40.31	40.565	27570	40.3366	up	up	correct
DOG.US	ProShares Short Dow30	20251126	24.08	24.09	23.895	23.97	3395407	23.7071	down	up	incorrect
DOL.US	WisdomTree International LargeCap Dividend Fund	20251126	63.16	63.61	63.16	63.5521	22378	63.1862	up	up	correct
DON.US	WisdomTree U.S. MidCap Dividend Fund	20251126	51.62	52.19	51.6	51.87	138100	51.5588	up	up	correct
DOO.US	WisdomTree International Dividend ex	20251126	69.39	69.52	68.41	69.27	143400	69.1179	down	down	correct
DPST.US	Direxion Shares ETF Trust	20251126	94	95.9351	93.2	93.61	382350	93.0922	down	down	correct
DRIP.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares	20251126	8.66	8.71	8.3	8.47	3805200	8.4414	down	down	correct
DRN.US	Direxion Shares ETF Trust	20251126	8.95	9.24	8.89	9.1	622442	9.0463	up	up	correct
DRV.US	Direxion Daily MSCI Real Estate Bear 3X Shares	20251126	25.67	25.67	24.67	24.97	78234	24.8796	down	down	correct
DSCF.US	Discipline Fund ETF	20251126	24.3	24.3349	24.3	24.3349	161	24.0338	up	up	correct
DSI.US	iShares MSCI KLD 400 Social ETF	20251126	127.64	128.09	127.3645	127.79	183637	127.4333	up	up	correct
DSTL.US	Distillate U.S. Fundamental Stability & Value ETF	20251126	58.33	58.7	58.33	58.5489	106715	58.3603	up	up	correct
DSTX.US	ETF Series Solutions	20251126	31.185	31.185	31.185	31.185	200	30.7314
DTD.US	WisdomTree U.S. Total Dividend Fund	20251126	84.6	85.16	84.5586	84.9371	33530	84.5153	up	up	correct
DTEC.US	ALPS Disruptive Technologies ETF	20251126	48.64	48.6401	48.6079	48.6079	1441	48.5898	down	down	correct
DTH.US	WisdomTree International High Dividend Fund	20251126	49.84	50.2	49.84	50.1799	16714	49.7663	up	up	correct
DUG.US	ProShares UltraShort Oil & Gas	20251126	34	34	33	33.47	58192	33.148	down	down	correct
DUSL.US	Direxion Shares ETF Trust	20251126	70.91	72.46	70.91	71.85	11139	64.5502	up	up	correct
DUST.US	Direxion Daily Gold Miners Index Bear 2X Shares	20251126	9.36	9.36	8.555	8.64	1623271	85.5798	down	down	correct
DVYE.US	iShares Inc.	20251126	30.95	31.18	30.95	31.18	208185	30.7599	up	down	incorrect
DWM.US	WisdomTree International Equity Fund	20251126	66.89	67.25	66.8628	67.1241	9137	66.6747	up	up	correct
DWMF.US	WisdomTree International Multifactor Fund	20251126	32.58	32.68	32.44	32.6228	29578	32.4384	up	up	correct
DWX.US	SPDR S&P International Dividend ETF	20251126	43.42	43.66	43.42	43.6381	14143	42.9812	up	up	correct
DXD.US	ProShares Trust	20251126	21.39	21.4	21.05	21.18	730347	20.9491	down	down	correct
DXJ.US	WisdomTree Japan Hedged Equity Fund	20251126	139.67	140.79	139.67	140.58	309300	140.2036	up	up	correct
DYLD.US	Two Roads Shared Trust	20251126	22.78	22.78	22.67	22.72	7000	22.4163	down	down	correct
DYNF.US	BlackRock ETF Trust	20251126	60.32	60.64	60.15	60.47	2085700	60.3343	up	up	correct
DZZ.US	DB Gold Double Short ETN	20251126	3.9	3.9	3.58	3.64	26400	3.64	down	down	correct
EAGG.US	iShares Trust	20251126	48.3	48.38	48.245	48.36	261203	47.7334	up	up	correct
EAPR.US	Innovator MSCI Emerging Markets Power Buffer ETF	20251126	29.43	29.43	29.37	29.409	1200	29.409	down	down	correct
EASG.US	Xtrackers MSCI EAFE ESG Leaders Equity ETF	20251126	35.22	35.2293	35.17	35.2293	559	34.3246	up	up	correct
EATZ.US	AdvisorShares Restaurant ETF	20251126	26.32	26.65	26.32	26.4	3200	26.273	up	up	correct
EBLU.US	Ecofin Global Water ESG Fund	20251126	53.1007	53.36	53.1007	53.2	2006	51.9136	up	up	correct
EBND.US	SPDR Bloomberg Barclays Emerging Markets Local Bond ETF	20251126	21.24	21.32	21.24	21.32	391808	20.921	up	up	correct
ECLN.US	First Trust EIP Carbon Impact ETF	20251126	34.14	34.37	34.14	34.355	3146	34.1558	up	down	incorrect
ECNS.US	iShares Trust	20251126	35.06	35.17	35.04	35.12	8800	33.646	up	down	incorrect
ECON.US	Columbia Emerging Markets Consumer ETF	20251126	27.07	27.12	27.07	27.09	8300	26.6006	up	down	incorrect
EDC.US	Direxion Daily MSCI Emerging Markets Bull 3X Shares	20251126	51.27	51.83	50.9425	51.56	102458	51.464	up	up	correct
EDIV.US	SPDR Index Shares Funds	20251126	38.72	38.94	38.65	38.82	84589	38.5693	up	up	correct
EDOG.US	ALPS Emerging Sector Dividend Dogs ETF	20251126	23.91	23.9379	23.87	23.9379	812	23.7367	up	down	incorrect
EDOW.US	First Trust Dow 30 Equal Weight ETF	20251126	40.88	41.16	40.88	41.0541	12725	40.8869	up	down	incorrect
EDV.US	Vanguard Extended Duration Treasury Index Fund ETF Shares	20251126	68.84	69.42	68.46	69.42	813880	68.5706	up	down	incorrect
EDZ.US	Direxion Daily MSCI Emerging Markets Bear 3X Shares	20251126	38.4	38.62	37.62	38.02	27700	37.8175	down	down	correct
EELV.US	Invesco S&P Emerging Markets Low Volatility ETF	20251126	27	27.1	26.965	27.0406	14931	26.9443	up	up	correct
EEM.US	iShares MSCI Emerging Markets ETF	20251126	54.1	54.33	53.96	54.24	22161641	53.4747	up	up	correct
EEMO.US	Invesco S&P Emerging Markets Momentum ETF	20251126	17.55	17.66	17.55	17.61	7400	17.5075	up	up	correct
EEMS.US	iShares MSCI Emerging Markets Small	20251126	67.47	67.7961	67.43	67.7712	10725	66.1114	up	up	correct
EEMX.US	SPDR MSCI Emerging Markets Fossil Fuel Free ETF	20251126	41.5	41.7	41.42	41.545	6200	41.545	up	up	correct
EES.US	WisdomTree U.S. SmallCap Earnings Fund	20251126	56.12	56.6701	56.12	56.23	9740	56.0361	up	up	correct
EET.US	ProShares Ultra MSCI Emerging Markets	20251126	78.029	78.12	77.945	77.9687	5050	77.4576	down	down	correct
EEV.US	ProShares Trust	20251126	19.91	19.91	19.8	19.8307	2300	19.5493	down	down	correct
EFA.US	iShares MSCI EAFE ETF	20251126	94.26	95.01	94.23	94.87	13481190	93.1815	up	up	correct
EFAX.US	SPDR MSCI EAFE Fossil Fuel Free ETF	20251126	48.57	48.94	48.57	48.881	12900	48.881	up	down	incorrect
EFIV.US	SPDR S&P 500 ESG ETF	20251126	65.52	65.82	65.4	65.61	34700	65.433	up	down	incorrect
EFO.US	ProShares Ultra MSCI EAFE	20251126	59.6	61.08	59.6	60.8165	873	60.4703	up	down	incorrect
EFU.US	ProShares UltraShort MSCI EAFE	20251126	9.85	9.85	9.6344	9.6344	300	9.5124	down	down	correct
EFZ.US	ProShares Short MSCI EAFE	20251126	13.23	13.24	13.11	13.1579	53077	13.0046	down	down	correct
EIDO.US	iShares MSCI Indonesia ETF	20251126	18.77	18.92	18.77	18.87	383051	18.6889	up	up	correct
EINC.US	VanEck Vectors Energy Income ETF	20251126	96.26	96.41	96	96.18	2700	94.7034	down	up	incorrect
EIRL.US	iShares Trust	20251126	71.51	72.1	71.5	71.9508	1215	71.2325	up	down	incorrect
EIS.US	iShares MSCI Israel ETF	20251126	102.55	102.9	101.89	102.52	57091	101.501	down	up	incorrect
EJAN.US	Innovator MSCI Emerging Markets Power Buffer ETF January	20251126	33.57	33.57	33.47	33.52	3100	33.52	down	up	incorrect
EJUL.US	Innovator MSCI Emerging Markets Power Buffer ETF	20251126	29.215	29.25	29.2	29.2	2700	29.2	down	up	incorrect
ELD.US	WisdomTree Emerging Markets Local Debt Fund	20251126	28.5	28.91	28.5	28.83	21502	28.4096	up	up	correct
EMBD.US	Global X Emerging Markets Bond ETF	20251126	24.1	24.1	24.01	24.03	16000	23.5832	down	down	correct
EMHC.US	SPDR Bloomberg Barclays Emerging Markets USD Bond ETF	20251126	25.67	25.73	25.65	25.71	28600	25.1337	up	up	correct
EMLC.US	VanEck Vectors ETF Trust	20251126	25.62	25.7068	25.61	25.7	915474	25.2043	up	up	correct
EMLP.US	First Trust North American Energy Infrastructure Fund	20251126	38.7	39.045	38.69	38.93	435641	38.6337	up	up	correct
EMMF.US	WisdomTree Emerging Markets Multifactor Fund	20251126	31.27	31.3999	31.17	31.37	17436	31.1185	up	up	correct
EMNT.US	EMNT	20251126	98.804	98.81	98.791	98.8	7100	97.5768	down	down	correct
EMQQ.US	EMQQ The Emerging Markets Internet & Ecommerce ETF	20251126	42.64	42.96	42.49	42.69	32900	41.414	up	up	correct
EMSG.US	DBX ETF Trust	20251126	34.85	35.0676	34.85	35.008	822	34.5801	up	up	correct
EMTY.US	ProShares Trust	20251126	12.12	12.12	11.93	11.9942	13783	11.8726	down	down	correct
ENFR.US	Alerian Energy Infrastructure ETF	20251126	30.82	31.2199	30.82	31.1	55809	30.7521	up	down	incorrect
EOCT.US	Innovator ETFs Trust	20251126	31.17	31.21	31.066	31.187	20600	31.187	up	up	correct
EPHE.US	iShares MSCI Philippines ETF	20251126	25.07	25.07	24.93	25.02	138277	24.8204	down	down	correct
EPI.US	WisdomTree India Earnings Fund	20251126	46.28	46.45	46.23	46.42	1298345	46.42	up	up	correct
EPOL.US	iShares Trust	20251126	33.73	34.15	33.73	34.07	229500	32.9606	up	up	correct
EPP.US	iShares MSCI Pacific ex Japan ETF	20251126	50.15	50.525	50.15	50.44	198384	49.4071	up	up	correct
EPS.US	WisdomTree U.S. Earnings 500 Fund	20251126	70.54	70.8559	70.5	70.63	62545	70.3894	up	up	correct
EPU.US	iShares MSCI Peru ETF	20251126	62.39	63.47	62.16	63.1	38189	62.8412	up	up	correct
EPV.US	ProShares UltraShort FTSE Europe	20251126	24.35	24.35	23.8	23.8775	12454	23.5429	down	down	correct
EQAL.US	Invesco Russell 1000 Equal Weight ETF	20251126	52.17	52.69	52.17	52.4643	19364	52.2201	up	up	correct
EQL.US	ALPS Equal Sector Weight ETF	20251126	46.18	46.45	46.1272	46.38	105457	46.1444	up	up	correct
EQWL.US	Invesco Exchange	20251126	116.21	116.93	116.07	116.63	110343	116.1212	up	up	correct
ERTH.US	Invesco Exchange	20251126	46.64	47.15	46.64	47.04	1500	46.8307	up	up	correct
ERX.US	Direxion Shares ETF Trust	20251126	54.75	56.28	54.61	55.46	191700	55.1928	up	up	correct
ERY.US	Direxion Daily Energy Bear 2X Shares	20251126	20.67	20.67	20.08	20.36	258520	20.2811	down	down	correct
ESBA.US	Empire State Realty OP L.P	20251126	6.67	6.67	6.67	6.67	200	6.636
ESGA.US	American Century Sustainable Equity ETF	20251126	78.36	78.72	78.17	78.5785	6779	78.4397	up	up	correct
ESGB.US	IndexIQ Active ETF Trust	20251126	21.44	21.466	21.44	21.46	3955	21.0855	up	up	correct
ESGN.US	Columbia ETF Trust I	20251126	38.77	39.12	38.77	38.9948	7913	38.9948	up	up	correct
ESGS.US	Columbia ETF Trust I	20251126	46.52	47.02	46.52	46.798	39892	46.538	up	up	correct
ESGY.US	American Century Sustainable Growth ETF	20251126	65.2347	65.2347	65.2347	65.2347	0	65.2153
ETHO.US	Etho Climate Leadership U.S. ETF	20251126	65.34	65.64	65.34	65.3508	7490	64.8043	up	up	correct
EUDG.US	WisdomTree Trust	20251126	35.95	36.23	35.95	36.1524	10678	35.9637	up	up	correct
EUM.US	ProShares Short MSCI Emerging Markets	20251126	20.74	20.74	20.6	20.6393	3055	20.4408	down	down	correct
EUO.US	ProShares Trust II	20251126	29.13	29.13	28.97	29.02	12600	29.02	down	up	incorrect
EURL.US	Direxion Daily FTSE Europe Bull 3X Shares	20251126	36.3	37.39	33.95	37.24	51500	37.1055	up	down	incorrect
EUSA.US	iShares MSCI USA Equal Weighted ETF	20251126	102.3	103.2893	102.3	102.83	125331	102.2804	up	down	incorrect
EUSB.US	iShares Trust	20251126	44.24	44.3	44.159	44.3	136700	43.7359	up	up	correct
EUSC.US	WisdomTree Trust	20251126	49.5	49.75	49.45	49.67	10422	49.67	up	up	correct
EVNT.US	EVNT	20251126	12.04	12.04	11.98	12.03	3700	11.4781	down	down	correct
EVX.US	VanEck Vectors ETF Trust	20251126	38.44	38.632	38.28	38.5446	6952	38.4735	up	up	correct
EWA.US	iShares MSCI Australia ETF	20251126	25.65	25.875	25.65	25.82	3472484	25.3861	up	up	correct
EWC.US	iShares MSCI Canada ETF	20251126	51.69	52.32	51.69	52.25	1654700	51.7888	up	up	correct
EWD.US	iShares MSCI Sweden ETF	20251126	47.12	47.61	47.12	47.43	25438	46.8496	up	up	correct
EWG.US	iShares MSCI Germany ETF	20251126	40.25	40.64	40.24	40.6	1644000	40.6	up	up	correct
EWH.US	iShares Inc.	20251126	22.09	22.17	21.99	22.16	2349774	21.4706	up	up	correct
EWI.US	iShares MSCI Italy ETF	20251126	52.29	52.64	52.29	52.54	344014	51.8614	up	up	correct
EWJ.US	iShares MSCI Japan ETF	20251126	82.73	83.365	82.545	83.26	3711406	80.2567	up	up	correct
EWK.US	iShares MSCI Belgium ETF	20251126	24.19	24.23	24.13	24.2	2985	24.0395	up	up	correct
EWL.US	iShares MSCI Switzerland ETF	20251126	57.24	57.65	57.24	57.55	233200	57.55	up	down	incorrect
EWM.US	iShares MSCI Malaysia ETF	20251126	26.55	26.67	26.5	26.64	162400	26.2221	up	down	incorrect
EWN.US	iShares MSCI Netherlands ETF	20251126	57.583	57.9	57.583	57.79	5879	55.6647	up	up	correct
EWO.US	iShares MSCI Austria ETF	20251126	32.54	32.86	32.54	32.82	14700	32.82	up	up	correct
EWP.US	iShares MSCI Spain ETF	20251126	51.09	51.63	51.09	51.59	531222	50.8832	up	down	incorrect
EWQ.US	iShares MSCI France ETF	20251126	44.1	44.52	44.1	44.43	244233	44.2058	up	down	incorrect
EWS.US	iShares MSCI Singapore ETF	20251126	28.13	28.3	28.12	28.12	694939	27.4426	down	down	correct
EWT.US	iShares MSCI Taiwan ETF	20251126	63.52	63.81	63.1245	63.66	3360271	60.8638	up	up	correct
EWU.US	iShares MSCI United Kingdom ETF	20251126	42.78	43.05	42.76	42.99	2168894	42.1754	up	up	correct
EWV.US	ProShares UltraShort MSCI Japan	20251126	26.47	26.47	25.62	25.73	17796	25.458	down	down	correct
EWW.US	iShares MSCI Mexico ETF	20251126	67.84	68.18	67.4	67.88	1320900	66.6018	up	up	correct
EWX.US	SPDR S&P Emerging Markets Small Cap ETF	20251126	65.5	65.91	65.5	65.84	14000	64.5668	up	up	correct
EWY.US	iShares MSCI South Korea ETF	20251126	90.78	91.66	90.375	91.55	4266987	89.5389	up	up	correct
EWZ.US	iShares MSCI Brazil ETF	20251126	33.03	33.48	32.98	33.47	26604141	32.3369	up	down	incorrect
EXI.US	iShares Global Industrials ETF	20251126	170.07	172.29	170.07	171.41	20837	170.4666	up	down	incorrect
EZA.US	iShares MSCI South Africa ETF	20251126	66.96	68	66.91	67.83	447501	64.3113	up	up	correct
EZJ.US	ProShares Ultra MSCI Japan	20251126	51.5	51.805	51.5	51.805	504	51.5182	up	up	correct
EZM.US	WisdomTree U.S. MidCap Earnings Fund	20251126	66.59	67.2758	66.59	66.98	12949	66.7201	up	up	correct
FAN.US	First Trust Global Wind Energy ETF	20251126	19.61	19.85	19.6	19.7986	42591	19.7454	up	up	correct
FAS.US	Direxion Shares ETF Trust	20251126	161.52	166.15	161.315	164.43	534765	152.1542	up	up	correct
FAZ.US	Direxion Shares ETF Trust	20251126	43.64	43.71	42.32	42.8	626000	42.613	down	down	correct
FBND.US	Fidelity Total Bond ETF	20251126	46.45	46.5886	46.385	46.53	2451279	45.9568	up	up	correct
FBT.US	First Trust NYSE Arca Biotechnology Index Fund	20251126	213.02	215.73	213.02	214.73	33200	214.73	up	up	correct
FCG.US	First Trust Natural Gas ETF	20251126	23.77	24.31	23.77	24.09	569400	23.9262	up	up	correct
FCOM.US	Fidelity MSCI Communication Services Index ETF	20251126	71.59	71.8265	71.48	71.57	122561	71.416	down	down	correct
FCOR.US	Fidelity Merrimack Street Trust	20251126	48.3	48.6299	48.11	48.25	45972	47.7004	down	down	correct
FDD.US	First Trust Exchange	20251126	16.48	16.525	16.41	16.5	115945	16.3485	up	up	correct
FDHY.US	Fidelity High Yield Factor ETF	20251126	49.1	49.2351	49.0941	49.15	35172	48.3534	up	up	correct
FDIS.US	Fidelity MSCI Consumer Discretionary Index ETF	20251126	100.28	101.05	100.28	100.78	73752	100.5999	up	up	correct
FDL.US	First Trust Morningstar Dividend Leaders Index Fund	20251126	43.76	44.1991	43.75	44.02	1004259	43.4808	up	up	correct
FDLO.US	Fidelity Low Volatility Factor ETF	20251126	67.29	67.71	67.275	67.47	237840	67.247	up	up	correct
FDM.US	First Trust Dow Jones Select MicroCap Index Fund	20251126	77.48	78.43	77.48	78.01	3687	77.6507	up	up	correct
FDMO.US	Fidelity Momentum Factor ETF	20251126	83.35	83.99	83.1722	83.76	45050	83.6093	up	up	correct
FDN.US	First Trust Exchange	20251126	267.68	268.3	266.73	266.82	218600	266.82	down	down	correct
FDRR.US	Fidelity Dividend ETF for Rising Rates	20251126	60.43	60.99	60.31	60.7896	19303	60.46	up	up	correct
FDVV.US	Fidelity High Dividend ETF	20251126	56.43	56.88	56.4	56.71	762140	56.3155	up	up	correct
FEDM.US	FEDM	20251126	55.96	58.228	55.96	58.228	3800	57.6942	up	up	correct
FEIG.US	FEIG	20251126	41.83	41.869	41.83	41.869	200	41.24	up	up	correct
FENY.US	Fidelity MSCI Energy Index ETF	20251126	24.57	24.945	24.57	24.75	3936829	24.5623	up	up	correct
FEU.US	SPDR STOXX Europe 50 ETF	20251126	800	800	800	800	160	799.4183
FEUS.US	FEUS	20251126	73.98	73.98	73.926	73.926	1700	73.7063	down	down	correct
FEZ.US	SPDR EURO STOXX 50 ETF	20251126	62.39	62.885	62.3337	62.73	763974	62.231	up	up	correct
FFIU.US	Fieldstone UVA Unconstrained Medium	20251126	22.27	22.6	22.27	22.6	200	22.3794	up	up	correct
FFND.US	Northern Lights Fund Trust II	20251126	29.97	30.07	29.941	29.984	15500	29.793	up	up	correct
FFTY.US	Innovator ETFs Trust	20251126	35.09	35.75	35.06	35.64	236687	35.1706	up	up	correct
FGD.US	First Trust Dow Jones Global Select Dividend Index Fund	20251126	29.81	30.2	29.81	30.14	122800	29.5109	up	up	correct
FHLC.US	Fidelity MSCI Health Care Index ETF	20251126	76.15	76.38	76.095	76.2	314255	75.9195	up	up	correct
FIDI.US	Fidelity International High Dividend ETF	20251126	24.93	25.2092	24.93	25.18	45216	24.9333	up	up	correct
FIDU.US	Fidelity Covington Trust	20251126	81.16	81.96	81.16	81.56	269492	81.418	up	down	incorrect
FIEE.US	UBS AG FI Enhanced Europe 50 ETN	20251126	2.54	2.54	2.45	2.46	13900	2.46	down	up	incorrect
FIGB.US	Fidelity Investment Grade Bond ETF	20251126	43.77	43.82	43.61	43.805	67900	43.3533	up	down	incorrect
FISR.US	SPDR SSGA Fixed Income Sector Rotation ETF	20251126	26.225	26.27	26.2	26.265	61100	25.8818	up	up	correct
FITE.US	SPDR S&P Kensho Future Security ETF	20251126	82.89	83.14	82.28	82.56	12900	82.5224	down	down	correct
FIVA.US	Fidelity International Value Factor ETF	20251126	32.4	32.6524	32.4	32.58	61510	32.4429	up	up	correct
FIVG.US	Defiance 5G Next Gen Connectivity ETF	20251126	63.83	64.42	63.6918	64.0469	9955	63.9469	up	up	correct
FIW.US	First Trust Exchange	20251126	112.24	112.7027	111.8501	112.28	33749	112.0506	up	up	correct
FLAU.US	Franklin FTSE Australia ETF	20251126	30.79	31.095	30.79	31.091	4219	30.5169	up	up	correct
FLAX.US	Franklin FTSE Asia ex Japan ETF	20251126	29.53	29.546	29.42	29.546	1400	29.0035	up	up	correct
FLBR.US	Franklin FTSE Brazil ETF	20251126	20.15	20.42	20.13	20.4128	27506	19.3424	up	up	correct
FLCA.US	Franklin Templeton ETF Trust	20251126	46.4	46.84	46.4	46.84	7235	46.3253	up	up	correct
FLCB.US	Franklin Templeton ETF Trust	20251126	21.83	21.86	21.794	21.84	183400	21.5476	up	up	correct
FLCH.US	Franklin FTSE China ETF	20251126	24.59	24.689	24.39	24.54	65900	24.1628	down	up	incorrect
FLCO.US	Franklin Liberty Investment Grade Corporate ETF	20251126	21.86	21.9254	21.85	21.925	24061	21.6084	up	down	incorrect
FLEE.US	Franklin FTSE Europe ETF	20251126	35.28	35.565	35.28	35.56	144200	35.2164	up	down	incorrect
FLGB.US	Franklin FTSE United Kingdom ETF	20251126	32.86	33.039	32.7801	32.98	100325	32.4012	up	up	correct
FLGR.US	Franklin FTSE Germany ETF	20251126	31.81	32.13	31.81	32.0955	5614	31.9912	up	down	incorrect
FLGV.US	Franklin Liberty U.S. Treasury Bond ETF	20251126	20.77	20.79	20.74	20.785	38799	20.5156	up	down	incorrect
FLIN.US	Franklin FTSE India ETF	20251126	39.01	39.17	39.01	39.11	447570	38.9541	up	up	correct
FLJH.US	Franklin Templeton ETF Trust	20251126	39.26	39.543	39.09	39.505	15900	38.6605	up	up	correct
FLJP.US	Franklin FTSE Japan ETF	20251126	35.42	35.76	35.41	35.73	353707	34.2079	up	up	correct
FLKR.US	Franklin FTSE South Korea ETF	20251126	30.24	30.587	30.23	30.47	21300	29.3116	up	up	correct
FLLA.US	Franklin FTSE Latin America ETF	20251126	24.57	24.735	24.5101	24.6944	25328	23.7616	up	up	correct
FLLV.US	Franklin Templeton ETF Trust	20251126	60.04	60.44	60.04	60.2788	5043	60.0488	up	up	correct
FLMB.US	Franklin Liberty Federal Tax	20251126	23.92	23.94	23.87	23.9	3703	23.6424	down	down	correct
FLMI.US	Franklin Liberty Intermediate Municipal Opportunities ETF	20251126	24.93	24.97	24.9208	24.97	411720	24.6809	up	up	correct
FLMX.US	Franklin FTSE Mexico ETF	20251126	33.32	33.38	33.02	33.2376	36723	32.5604	down	down	correct
FLRG.US	Fidelity Covington Trust	20251126	38.01	38.23	38.008	38.155	23500	37.9678	up	up	correct
FLRN.US	SPDR Bloomberg Barclays Investment Grade Floating Rate ETF	20251126	30.84	30.84	30.82	30.84	1826729	30.4032
FLRT.US	Pacer Funds Trust	20251126	47.12	47.14	47.12	47.13	74207	46.2756	up	up	correct
FLSA.US	Franklin FTSE Saudi Arabia ETF	20251126	32.1	32.19	32.1	32.1843	3286	31.7707	up	up	correct
FLSP.US	Franklin Liberty Systematic Style Premia ETF	20251126	27.069	27.21	26.963	26.98	20900	26.2772	down	up	incorrect
FLSW.US	Franklin FTSE Switzerland ETF	20251126	39.77	39.89	39.77	39.8621	2841	39.8127	up	down	incorrect
FLTB.US	Fidelity Merrimack Street Trust	20251126	50.73	50.77	50.6916	50.76	40077	50.2294	up	down	incorrect
FLTR.US	VanEck Vectors ETF Trust	20251126	25.54	25.54	25.53	25.54	651300	25.1584
FLTW.US	Franklin FTSE Taiwan ETF	20251126	59.17	59.675	58.95	59.53	131900	58.0777	up	up	correct
FLUD.US	Franklin Liberty Ultra Short Bond ETF	20251126	25.09	25.1	25.034	25.06	32100	24.7214	down	down	correct
FLYT.US	Direxion Flight to Safety Strategy ETF	20251126	9.97	9.97	9.562	9.562	9700	9.562	down	down	correct
FMAT.US	Fidelity MSCI Materials Index ETF	20251126	51.08	51.8	51.0715	51.66	38793	51.4555	up	up	correct
FMF.US	First Trust Managed Futures Strategy Fund	20251126	48.64	48.79	48.45	48.65	14262	46.8158	up	up	correct
FMNY.US	First Trust Exchange	20251126	26.75	26.785	26.75	26.785	5500	26.5387	up	up	correct
FMQQ.US	FMQQ The Next Frontier Internet & Ecommerce ETF	20251126	14.25	14.34	14.25	14.329	9700	14.2418	up	up	correct
FNCL.US	Fidelity MSCI Financials Index ETF	20251126	74.76	75.44	74.6201	75.09	95149	74.8278	up	up	correct
FNDA.US	Schwab Fundamental U.S. Small Company Index ETF	20251126	31.28	31.78	31.27	31.54	581700	31.3894	up	up	correct
FNDB.US	Schwab Fundamental U.S. Broad Market Index ETF	20251126	26.24	26.51	26.24	26.4311	111968	26.3115	up	up	correct
FNDC.US	Schwab Fundamental International Small Company Index ETF	20251126	44.49	44.94	44.49	44.86	75654	43.3568	up	up	correct
FNDE.US	Schwab Strategic Trust	20251126	36.83	36.99	36.75	36.93	1823100	35.6356	up	up	correct
FNDF.US	Schwab Fundamental International Large Company Index ETF	20251126	44.51	44.88	44.48	44.81	1606198	43.4994	up	up	correct
FNDX.US	Schwab Fundamental U.S. Large Company Index ETF	20251126	26.9	27.15	26.9	27.06	7004200	26.9384	up	up	correct
FNGD.US	MicroSectors FANG+ Index	20251126	4.62	4.74	4.58	4.66	1263860	46.6	up	up	correct
FNGG.US	Direxion Daily Select Large Caps & FANGs Bull 2X Shares	20251126	249.01	249.89	246.67	248.234	5600	225.6406	down	down	correct
FNGO.US	MicroSectors FANG+ Index 2X Leveraged ETN	20251126	128.62	129.909	126.88	128.305	8200	128.305	down	down	correct
FNGS.US	MicroSectors FANG+ ETN	20251126	71.19	71.43	70.696	71.25	63600	71.25	up	up	correct
FNGU.US	MicroSectors FANG+ Index 3X Leveraged ETN	20251126	29.525	29.765	28.7906	29.25	2285328	29.25	down	down	correct
FORH.US	ETF Opportunities Trust	20251126	24.685	24.826	24.685	24.826	600	24.3931	up	up	correct
FPE.US	First Trust Preferred Securities and Income ETF	20251126	18.22	18.25	18.21	18.24	1128253	17.9603	up	up	correct
FPEI.US	First Trust Institutional Preferred Securities and Income ETF	20251126	19.36	19.39	19.34	19.375	284008	19.0952	up	up	correct
FPX.US	First Trust US Equity Opportunities ETF	20251126	158.54	160.41	158.0712	159.54	19563	159.3246	up	up	correct
FQAL.US	Fidelity Quality Factor ETF	20251126	75.42	75.87	75.4	75.66	29729	75.4394	up	up	correct
FREL.US	Fidelity Covington Trust	20251126	27.48	27.79	27.48	27.63	344342	27.409	up	up	correct
FRI.US	First Trust S&P REIT Index Fund	20251126	28	28.32	28	28.21	36635	27.8688	up	down	incorrect
FRTY.US	Alger Mid Cap 40 ETF	20251126	20.96	21.095	20.95	20.995	17400	20.9524	up	down	incorrect
FSEC.US	Fidelity Investment Grade Securitized ETF	20251126	44.48	44.62	44.462	44.59	178300	43.8882	up	down	incorrect
FSIG.US	First Trust Exchange	20251126	19.22	19.23	19.21	19.22	162060	18.9653
FSMB.US	First Trust Short Duration Managed Municipal ETF	20251126	20.03	20.05	20.02	20.045	194580	19.8881	up	up	correct
FSMD.US	Fidelity Covington Trust	20251126	44.26	44.54	43.95	44.26	81500	44.1344
FSTA.US	Fidelity MSCI Consumer Staples Index ETF	20251126	49.58	50.2136	49.58	50.1	199452	49.7983	up	up	correct
FTEC.US	Fidelity MSCI Information Technology Index ETF	20251126	222.52	223.765	221	222.78	302024	222.5109	up	up	correct
FTSD.US	Franklin ETF Trust	20251126	91.19	91.19	90.9501	91.1	16055	89.8042	down	down	correct
FUMB.US	First Trust Ultra Short Duration Municipal ETF	20251126	20.07	20.0999	20.055	20.06	27842	19.9227	down	down	correct
FUTY.US	Fidelity MSCI Utilities Index ETF	20251126	57.68	58.2277	57.68	58.16	265635	57.7936	up	up	correct
FVAL.US	Fidelity Value Factor ETF	20251126	70.81	71.2396	70.81	70.93	111158	70.5588	up	up	correct
FVD.US	First Trust Value Line Dividend Index Fund	20251126	46.24	46.56	46.2252	46.42	434557	46.1007	up	up	correct
FXA.US	Invesco CurrencyShares Australian Dollar Trust	20251126	64.39	64.5893	64.38	64.55	10346	64.3428	up	up	correct
FXB.US	Invesco CurrencyShares British Pound Sterling Trust	20251126	127.15	127.36	127.15	127.3402	8201	126.4515	up	up	correct
FXC.US	Invesco CurrencyShares Canadian Dollar Trust	20251126	69.32	69.6036	69.32	69.573	11494	69.5462	up	up	correct
FXD.US	First Trust Consumer Discretionary AlphaDEX Fund	20251126	66.75	67.72	66.57	67.34	13393	67.2152	up	down	incorrect
FXE.US	Invesco CurrencyShares Euro Currency Trust	20251126	106.7	107.06	106.7	106.99	66168	106.7321	up	up	correct
FXF.US	Invesco CurrencyShares Swiss Franc Trust	20251126	109.48	110.04	109.48	109.97	93700	109.97	up	down	incorrect
FXG.US	First Trust Consumer Staples AlphaDEX Fund	20251126	62.341	62.9495	62.341	62.7	15277	62.3584	up	down	incorrect
FXH.US	First Trust Health Care AlphaDEX Fund	20251126	118.11	118.78	118.11	118.4378	13522	118.2942	up	down	incorrect
FXI.US	iShares Trust	20251126	39.45	39.61	38.89	39.37	30425300	38.9472	down	down	correct
FXL.US	First Trust Technology AlphaDEX Fund	20251126	164.04	165.06	163.8	164.46	13000	164.46	up	up	correct
FXN.US	First Trust Energy AlphaDEX Fund	20251126	16.39	16.69	16.36	16.55	244996	16.4402	up	up	correct
FXO.US	First Trust Financials AlphaDEX Fund	20251126	58.94	59.63	58.83	59.25	48553	58.9063	up	up	correct
FXP.US	ProShares UltraShort FTSE China 50	20251126	17.69	18.12	17.69	17.82	11152	17.6487	up	up	correct
FXU.US	First Trust Utilities AlphaDEX Fund	20251126	46.91	47.38	46.91	47.31	148976	46.9486	up	up	correct
FXY.US	Invesco CurrencyShares Japanese Yen Trust	20251126	58.69	58.83	58.69	58.8	137000	58.8	up	up	correct
FXZ.US	First Trust Exchange	20251126	61.82	63.02	61.82	62.79	16868	62.4335	up	up	correct
GAL.US	SPDR SSgA Global Allocation ETF	20251126	49.67	49.88	49.6201	49.859	14062	49.0429	up	up	correct
GAMR.US	ETF Managers Trust	20251126	91.99	92.21	91.9167	91.9167	2144	91.4464	down	down	correct
GBIL.US	Goldman Sachs Access Treasury 0	20251126	100.17	100.17	100.16	100.16	717279	98.9942	down	down	correct
GBLD.US	Invesco MSCI Green Building ETF	20251126	18.4304	18.4304	18.407	18.407	611	17.9813	down	down	correct
GBUG.US	iPath Gold ETN	20251126	39	40.28	39	40.25	60600	39.6204	up	up	correct
GCC.US	WisdomTree Continuous Commodity Index Fund	20251126	20.392	20.5532	20.37	20.535	4925	20.2333	up	down	incorrect
GCOR.US	Goldman Sachs Access U.S. Aggregate Bond ETF	20251126	41.9	42.02	41.87	42.02	195391	41.4826	up	up	correct
GDMA.US	Alpha Architect ETF Trust	20251126	38.59	38.68	38.59	38.63	1300	37.5831	up	up	correct
GDOC.US	Goldman Sachs ETF Trust	20251126	37.316	37.33	37.254	37.254	1500	37.1374	down	down	correct
GDX.US	VanEck Vectors Gold Miners ETF	20251126	78.65	81.83	78.55	81.55	27375301	80.962	up	up	correct
GDXD.US	MicroSectors Gold Miners	20251126	12.63	12.69	11	11.13	320830	111.3	down	down	correct
GDXJ.US	VanEck Vectors Junior Gold Miners ETF	20251126	101.15	105.63	100.92	105.33	5182600	102.958	up	up	correct
GDXU.US	MicroSectors Gold Miners 3X Leveraged ETNs	20251126	188	210.48	187.8	208.55	786900	208.55	up	up	correct
GEM.US	Goldman Sachs ActiveBeta Emerging Markets Equity ETF	20251126	41.46	41.6199	41.31	41.55	70877	40.6018	up	up	correct
GGRW.US	Gabelli ETFs Trust	20251126	35.61	35.61	35.597	35.597	600	35.4469	down	down	correct
GHYB.US	Goldman Sachs Access High Yield Corporate Bond ETF	20251126	45.514	45.6492	45.514	45.6099	6260	44.6556	up	up	correct
GIGB.US	Goldman Sachs ETF Trust	20251126	46.75	46.89	46.7	46.86	479405	46.1804	up	up	correct
GII.US	SPDR S&P Global Infrastructure ETF	20251126	70.73	71.48	70.73	71.4	117606	70.1456	up	up	correct
GINN.US	Goldman Sachs Innovate Equity ETF	20251126	73.54	73.803	73.54	73.803	600	72.8972	up	up	correct
GLD.US	SPDR Gold Trust	20251126	381.06	383.78	380.46	383.12	9184100	383.12	up	up	correct
GLDM.US	World Gold Trust	20251126	82.01	82.58	81.89	82.43	5789400	82.43	up	up	correct
GLDX.US	USCF ETF Trust	20251126	42.1524	42.23	42.1524	42.2237	4312	33.6975	up	up	correct
GLIN.US	VanEck Vectors ETF Trust	20251126	46.35	46.54	46.35	46.53	3200	46.1409	up	up	correct
GLL.US	ProShares Trust II	20251126	28.32	28.4	27.93	28.07	2339500	28.07	down	down	correct
GLRY.US	Inspire Faithward Mid Cap Momentum ESG ETF	20251126	36.14	36.62	36.14	36.43	30300	36.4219	up	up	correct
GLTR.US	Aberdeen Standard Physical Precious Metals Basket Shares ETF	20251126	179.29	181.48	179	181.48	121800	181.48	up	up	correct
GMF.US	SPDR S&P Emerging Asia Pacific ETF	20251126	138.62	139.23	138.46	138.85	11100	137.653	up	up	correct
GNR.US	SPDR S&P Global Natural Resources ETF	20251126	59.91	60.795	59.91	60.62	139555	59.6792	up	up	correct
GOAU.US	U.S. Global GO GOLD and Precious Metal Miners ETF	20251126	39.85	41.18	39.85	40.98	27775	40.6147	up	up	correct
GOEX.US	Global X Funds	20251126	72.96	75.26	72.51	75.26	10300	73.7301	up	up	correct
GQRE.US	FlexShares Global Quality Real Estate Index Fund	20251126	60.51	60.99	60.51	60.797	8512	59.2034	up	up	correct
GREK.US	Global X MSCI Greece ETF	20251126	65.7	66.5	65.7	66.15	32674	64.7871	up	up	correct
GRN.US	iPath Series B Carbon ETN	20251126	32.52	32.626	32.52	32.626	200	32.626	up	up	correct
GRNB.US	VanEck Vectors ETF Trust	20251126	24.47	24.52	24.47	24.51	6154	24.1712	up	up	correct
GSEU.US	Goldman Sachs ETF Trust	20251126	43.85	44.18	43.85	44.1185	5247	43.7192	up	up	correct
GSG.US	iShares S&P GSCI Commodity	20251126	22.7	22.99	22.7	22.98	564500	22.98	up	up	correct
GSIE.US	Goldman Sachs ActiveBeta International Equity ETF	20251126	41.46	41.77	41.46	41.705	289320	41.4932	up	up	correct
GSIG.US	Goldman Sachs Access Investment Grade Corporate 1	20251126	47.875	47.875	47.875	47.875	100	47.2086
GSJY.US	Goldman Sachs ActiveBeta Japan Equity ETF	20251126	46.4482	46.915	46.4482	46.86	4166	46.205	up	up	correct
GSLC.US	Goldman Sachs ETF Trust	20251126	131.26	132.05	131.17	131.63	188317	131.2967	up	up	correct
GSPY.US	Gotham Enhanced 500 ETF	20251126	37.28	37.43	37.28	37.359	1144	36.4022	up	up	correct
GSSC.US	Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF	20251126	75.06	75.87	75.01	75.425	22321	75.1857	up	down	incorrect
GSY.US	Invesco Ultra Short Duration ETF	20251126	50.22	50.23	50.21	50.22	701001	49.683
GTEK.US	Goldman Sachs Future Tech Leaders Equity ETF	20251126	38.335	38.617	38.335	38.577	8200	38.577	up	up	correct
GTO.US	Invesco Total Return Bond ETF	20251126	47.63	47.7	47.575	47.7	159233	47.1483	up	up	correct
GUNR.US	FlexShares Morningstar Global Upstream Natural Resources Index Fund	20251126	44.05	44.6673	44.05	44.54	430732	44.2258	up	up	correct
GURU.US	Global X Guru Index ETF	20251126	63.0792	63.1191	63.0792	63.1191	1024	63.0656	up	up	correct
GUSH.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares	20251126	23.43	24.38	23.395	23.92	703100	23.7967	up	down	incorrect
GVIP.US	Goldman Sachs Hedge Industry VIP ETF	20251126	151.42	152.5741	151.42	152.295	8946	151.789	up	down	incorrect
GWX.US	SPDR S&P International Small Cap ETF	20251126	39.8	40.13	39.735	39.92	27976	39.2713	up	up	correct
GXC.US	SPDR Index Shares Funds	20251126	98.95	99.45	98.4	99.04	13400	97.7195	up	up	correct
GXG.US	Global X MSCI Colombia ETF	20251126	36	37.1	36	36.79	85958	35.0419	up	up	correct
GYLD.US	Arrow Dow Jones Global Yield ETF	20251126	13.1	13.3	13.1	13.22	4000	13.0059	up	up	correct
HACK.US	ETF Series Solutions	20251126	83.16	83.49	82.647	82.99	73795	82.9288	down	down	correct
HAIL.US	SPDR S&P Kensho Smart Mobility ETF	20251126	33.37	33.57	33.37	33.457	2700	33.0267	up	up	correct
HAP.US	VanEck Vectors Natural Resources ETF	20251126	58.6	59.5	58.6	59.28	5061	57.9518	up	up	correct
HAUZ.US	DBX ETF Trust	20251126	23.42	23.65	23.42	23.65	51900	23.0741	up	up	correct
HAWX.US	iShares Currency Hedged MSCI ACWI ex U.S. ETF	20251126	39.17	39.31	39.139	39.2504	6571	38.6337	up	up	correct
HDEF.US	Xtrackers MSCI EAFE High Dividend Yield Equity ETF	20251126	30.34	30.5299	30.34	30.5	113558	30.3213	up	down	incorrect
HDG.US	ProShares Hedge Replication ETF	20251126	51.76	51.78	51.6642	51.6642	1702	51.2969	down	up	incorrect
HDGE.US	AdvisorShares Ranger Equity Bear ETF	20251126	17.05	17.051	16.87	16.93	276405	16.3533	down	down	correct
HDLB.US	ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B	20251126	15.5613	15.5613	15.5613	15.5613	296	15.1128
HDMV.US	First Trust Horizon Managed Volatility Developed International ETF	20251126	35.08	35.2083	35.08	35.1524	726	34.7281	up	down	incorrect
HDV.US	iShares Core High Dividend ETF	20251126	122.96	123.82	122.87	123.29	448600	122.0385	up	down	incorrect
HEDJ.US	WisdomTree Europe Hedged Equity Fund	20251126	51.75	52.17	51.75	52.17	21900	52.17	up	up	correct
HEQT.US	Simplify Exchange Traded Funds	20251126	31.79	31.87	31.73	31.821	52700	31.7221	up	up	correct
HEWJ.US	iShares Currency Hedged MSCI Japan ETF	20251126	54.02	54.33	54	54.31	22858	52.0624	up	up	correct
HEZU.US	iShares Currency Hedged MSCI Eurozone ETF	20251126	42.87	43.21	42.87	43.141	20007	42.7311	up	up	correct
HFXI.US	IQ 50 Percent Hedged FTSE International ETF	20251126	32.05	32.25	32.05	32.17	83679	31.4578	up	up	correct
HHH.US	ETF Managers Trust	20251126	87.98	91.07	87.98	89.71	334800	89.71	up	up	correct
HIBL.US	Direxion Daily S&P 500 High Beta Bull 3X Shares	20251126	58	60.65	57.66	59.43	92700	58.2212	up	up	correct
HIBS.US	Direxion Daily S&P 500 High Beta Bear 3X Shares	20251126	6.03	6.04	5.72	5.83	181750	57.6674	down	down	correct
HIPS.US	GraniteShares HIPS US High Income ETF	20251126	11.67	11.86	11.67	11.78	42912	11.4663	up	up	correct
HKND.US	Humankind Benefit Corporation	20251126	35.49	35.5199	35.49	35.5199	293	35.3536	up	up	correct
HMOP.US	Hartford Municipal Opportunities ETF	20251126	39.1	39.18	39.1	39.17	40531	38.816	up	up	correct
HOLD.US	AdvisorShares Trust	20251126	33.159	33.159	33.159	33.159	100	30.4212
HOMZ.US	ETF Series Solutions	20251126	46.79	47.05	46.79	46.8621	1434	46.5095	up	up	correct
HSCZ.US	iShares Currency Hedged MSCI EAFE Small	20251126	38.6	38.8507	38.58	38.7985	10856	38.0476	up	up	correct
HTAB.US	Hartford Exchange	20251126	19.26	19.305	19.25	19.3	54200	19.1141	up	up	correct
HTEC.US	Robo Global Healthcare Technology and Innovation ETF	20251126	36.23	36.508	36.23	36.403	8300	36.0555	up	up	correct
HTRB.US	Hartford Total Return Bond ETF	20251126	34.53	34.55	34.455	34.55	136066	34.0883	up	up	correct
HTUS.US	Exchange Traded Concepts Trust	20251126	43.68	43.97	43.077	43.8749	11309	39.2493	up	up	correct
HUSV.US	First Trust Horizon Managed Volatility Domestic ETF	20251126	39.15	39.3	39.15	39.25	24441	39.0812	up	up	correct
HYBB.US	iShares BB Rated Corporate Bond ETF	20251126	47.29	47.36	47.254	47.34	24900	46.4392	up	up	correct
HYDW.US	DBX ETF Trust	20251126	47.44	47.509	47.44	47.5	2700	46.6034	up	up	correct
HYEM.US	VanEck Vectors Emerging Markets High Yield Bond ETF	20251126	19.97	20.04	19.9534	19.98	68595	19.5494	up	up	correct
HYG.US	iShares Trust	20251126	80.83	80.98	80.79	80.95	27454961	79.4124	up	up	correct
HYGH.US	iShares U.S. ETF Trust	20251126	86.18	86.34	86.18	86.3	30147	84.4909	up	up	correct
HYGV.US	FlexShares Trust	20251126	40.94	41.03	40.93	41.03	37300	40.0676	up	up	correct
HYLB.US	Xtrackers USD High Yield Corporate Bond ETF	20251126	36.97	37.03	36.94	37	2899402	36.2281	up	up	correct
HYMB.US	SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF	20251126	25.17	25.22	25.17	25.22	663824	24.8422	up	down	incorrect
HYS.US	PIMCO 0	20251126	95.11	95.29	95.11	95.25	34973	92.8397	up	down	incorrect
HYTR.US	CP High Yield Trend ETF	20251126	21.8	21.85	21.8	21.845	138400	21.5252	up	down	incorrect
HYUP.US	Xtrackers High Beta High Yield Bond ETF	20251126	42.32	42.39	42.25	42.3794	17824	41.3936	up	up	correct
IAI.US	iShares U.S. Broker	20251126	172.42	175.25	172.42	174.47	62809	174.0349	up	up	correct
IAK.US	iShares U.S. Insurance ETF	20251126	134.71	135.64	134.71	135	47575	134.3505	up	up	correct
IAPR.US	Innovator MSCI EAFE Power Buffer ETF	20251126	30.25	30.37	30.25	30.354	9000	30.354	up	down	incorrect
IAT.US	iShares U.S. Regional Banks ETF	20251126	51.83	52.33	51.83	51.88	188646	51.3452	up	up	correct
IAU.US	iShares Gold Trust	20251126	78.03	78.58	77.92	78.44	9143000	78.44	up	up	correct
IAUM.US	iShares® Gold Trust Micro	20251126	41.3	41.586	41.25	41.52	2173200	41.52	up	up	correct
IBD.US	Northern Lights Fund Trust IV	20251126	24.36	24.36	24.18	24.27	73966	24.0122	down	down	correct
IBDQ.US	iShares iBonds Dec 2025 Term Corporate ETF	20251126	25.18	25.18	25.16	25.16	739752	25.0753	down	down	correct
IBDR.US	iShares iBonds Dec 2026 Term Corporate ETF	20251126	24.28	24.29	24.28	24.28	922524	23.9475
IBDS.US	iShares iBonds Dec 2027 Term Corporate ETF	20251126	24.33	24.35	24.31	24.34	511450	23.9947	up	up	correct
IBDT.US	iShares iBonds Dec 2028 Term Corporate ETF	20251126	25.54	25.56	25.53	25.55	694106	25.1677	up	up	correct
IBDU.US	iShares Trust	20251126	23.5	23.53	23.5	23.52	733300	23.1635	up	up	correct
IBDV.US	iShares Trust	20251126	22.19	22.225	22.175	22.22	688500	21.8895	up	up	correct
IBDW.US	iShares Trust	20251126	21.29	21.33	21.27	21.33	758500	21.0009	up	up	correct
IBND.US	SPDR Bloomberg Barclays International Corporate Bond ETF	20251126	31.8	31.91	31.7837	31.9	45408	31.6208	up	down	incorrect
IBUY.US	Amplify Online Retail ETF	20251126	72.63	73.34	72.63	73.03	12794	72.9536	up	up	correct
IDEV.US	iShares Core MSCI International Developed Markets ETF	20251126	80.81	81.49	80.8	81.34	754653	79.8486	up	up	correct
IDHQ.US	Invesco S&P International Developed Quality ETF	20251126	34.21	34.5	34.21	34.43	28782	34.227	up	up	correct
IDLV.US	Invesco S&P International Developed Low Volatility ETF	20251126	33.9416	34.01	33.8065	34	8875	33.3706	up	up	correct
IDMO.US	Invesco S&P International Developed Momentum ETF	20251126	53.9	54.35	53.9	54.26	269041	53.2651	up	up	correct
IDNA.US	iShares Genomics Immunology and Healthcare ETF	20251126	27.29	27.65	27.1297	27.5	87467	27.3392	up	up	correct
IDOG.US	ALPS International Sector Dividend Dogs ETF	20251126	37.46	37.69	37.3999	37.61	45364	37.2426	up	up	correct
IDRV.US	iShares Trust	20251126	37.5	37.88	37.48	37.8	14000	37.4672	up	up	correct
IDU.US	iShares U.S. Utilities ETF	20251126	112.64	113.675	112.64	113.56	39917	112.8561	up	up	correct
IDX.US	VanEck Vectors Indonesia Index ETF	20251126	17.07	17.15	17.07	17.13	9723	16.7876	up	up	correct
IEMG.US	iShares Core MSCI Emerging Markets ETF	20251126	66.72	67.035	66.58	66.93	9597722	65.7874	up	up	correct
IEUR.US	iShares Core MSCI Europe ETF	20251126	68.7	69.19	68.7	69.08	788005	68.2524	up	up	correct
IEV.US	iShares Trust	20251126	66.25	66.81	66.25	66.75	143846	66.0193	up	up	correct
IEZ.US	iShares U.S. Oil Equipment & Services ETF	20251126	20.58	20.875	20.54	20.6	50975	20.5192	up	up	correct
IFED.US	IFED	20251126	45.87	45.87	45.87	45.87	400	45.87
IG.US	Principal Exchange	20251126	21.0601	21.19	21.0601	21.1537	26242	20.8061	up	up	correct
IGBH.US	iShares Interest Rate Hedged Long	20251126	24.59	24.6266	24.55	24.62	37327	24.178	up	up	correct
IGLB.US	iShares 10+ Year Investment Grade Corporate Bond ETF	20251126	51.5	51.78	51.415	51.77	1555491	50.8888	up	up	correct
IGM.US	iShares Expanded Tech Sector ETF	20251126	129.03	129.7299	128.31	129.23	500342	129.1653	up	up	correct
IHAK.US	iShares Cybersecurity and Tech ETF	20251126	49.16	49.17	48.75	48.83	56873	48.7936	down	down	correct
IHDG.US	WisdomTree Trust	20251126	47.44	47.6577	47.44	47.55	161000	47.4777	up	up	correct
IHE.US	iShares U.S. Pharmaceuticals ETF	20251126	85.75	86.1692	85.47	85.92	80793	85.3361	up	up	correct
IHF.US	iShares U.S. Healthcare Providers ETF	20251126	49.28	49.805	49.0962	49.46	144088	49.2348	up	up	correct
IHI.US	iShares U.S. Medical Devices ETF	20251126	64.46	64.68	64.27	64.33	734496	64.2653	down	down	correct
IHY.US	VanEck Vectors International High Yield Bond ETF	20251126	21.88	22.02	21.88	21.94	11622	21.5312	up	up	correct
IIGD.US	Invesco Investment Grade Defensive ETF	20251126	24.89	24.9013	24.8843	24.9013	1739	24.6371	up	up	correct
IJAN.US	Innovator MSCI EAFE Power Buffer ETF January	20251126	35.64	35.726	35.64	35.72	7400	35.72	up	up	correct
IJH.US	iShares Trust	20251126	65.59	66.4485	65.525	65.99	7187064	65.6652	up	up	correct
IJJ.US	iShares S&P Mid	20251126	130.8	132.33	130.6686	131.48	107380	130.6781	up	up	correct
IJK.US	iShares S&P Mid	20251126	96.13	97.48	96.11	96.77	178731	96.5642	up	up	correct
IJR.US	iShares Core S&P Small	20251126	120.15	121.93	119.83	120.78	12467610	120.2216	up	down	incorrect
IJS.US	iShares S&P Small	20251126	112.44	114.375	112.44	113.19	193890	112.6623	up	up	correct
IJUL.US	Innovator MSCI EAFE Power Buffer ETF	20251126	32.8	32.92	32.8	32.896	4600	32.896	up	up	correct
ILCB.US	iShares Morningstar U.S. Equity ETF	20251126	93.88	94.3599	93.84	94.164	26424	93.8591	up	down	incorrect
ILCG.US	iShares Morningstar Growth ETF	20251126	103.63	104.0346	103.2	103.77	47341	103.6176	up	down	incorrect
ILCV.US	iShares Morningstar Value ETF	20251126	93.84	94.4694	93.84	94.24	23575	93.7615	up	up	correct
ILDR.US	First Trust Exchange	20251126	34.09	34.09	32.47	32.92	29200	32.92	down	down	correct
ILF.US	iShares Latin America 40 ETF	20251126	30.69	31.0465	30.66	30.94	2928530	30.2108	up	up	correct
ILTB.US	iShares Trust	20251126	50.6	51.07	50.6	51.04	20776	50.2384	up	up	correct
IMCB.US	iShares Morningstar Mid	20251126	82.07	82.9382	82.07	82.52	17162	82.176	up	up	correct
IMCG.US	iShares Morningstar Mid	20251126	80.24	80.9565	80.24	80.59	71279	80.3807	up	up	correct
IMTB.US	iShares Core 5	20251126	44.4448	44.54	44.41	44.52	17288	43.8743	up	up	correct
IMTM.US	iShares MSCI Intl Momentum Factor ETF	20251126	47.76	48.2099	47.76	48.12	272446	46.4409	up	up	correct
INCO.US	Columbia India Consumer ETF	20251126	65.09	65.24	65	65.17	20300	65.17	up	up	correct
INDL.US	Direxion Daily MSCI India Bull 2x Shares	20251126	58.63	58.8	58.5	58.75	13139	58.5416	up	up	correct
INDS.US	Pacer Benchmark Industrial Real Estate SCTR ETF	20251126	37.74	38.24	37.74	38.11	6140	37.1817	up	up	correct
INFL.US	Horizon Kinetics Inflation Beneficiaries ETF	20251126	43.24	43.84	43.24	43.65	35505	43.5508	up	up	correct
INKM.US	SSGA Active Trust	20251126	33.4	33.54	33.4	33.5191	1294	32.9702	up	down	incorrect
INMU.US	BlackRock Intermediate Muni Income Bond ETF	20251126	24.15	24.15	24.11	24.142	42900	23.8768	down	up	incorrect
INTF.US	iShares Edge MSCI Multifactor Intl ETF	20251126	36.7	36.9888	36.6401	36.94	176218	36.4324	up	down	incorrect
IOCT.US	Innovator ETFs Trust	20251126	34.12	34.32	34.12	34.315	6800	34.315	up	down	incorrect
IOO.US	iShares Global 100 ETF	20251126	126.2	126.87	125.93	126.46	118600	126.0093	up	up	correct
IPAC.US	iShares Core MSCI Pacific ETF	20251126	74.04	74.72	74.04	74.59	69667	72.3079	up	up	correct
IPAY.US	ETF Series Solutions	20251126	51.31	51.7166	51.31	51.49	6844	51.0925	up	up	correct
IPO.US	Renaissance IPO ETF	20251126	45.24	45.67	45.24	45.43	42700	45.43	up	up	correct
IPOS.US	Renaissance International IPO ETF	20251126	16.045	16.115	16.045	16.115	450	16.0976	up	up	correct
IQDF.US	FlexShares International Quality Dividend Index Fund	20251126	29.31	29.555	29.31	29.5106	88681	29.3409	up	up	correct
IQDY.US	FlexShares International Quality Dividend Dynamic Index Fund	20251126	35.24	35.439	35.22	35.3904	2300	35.1694	up	up	correct
IQLT.US	iShares MSCI Intl Quality Factor ETF	20251126	44.41	44.8	44.41	44.74	1682213	44.2998	up	up	correct
IQSI.US	IQ Candriam ESG International Equity ETF	20251126	34.589	34.685	34.589	34.597	3900	34.3557	up	up	correct
IQSU.US	IQ Candriam ESG US Equity ETF	20251126	54.11	54.15	54.11	54.15	600	53.9778	up	up	correct
ISCB.US	iShares Morningstar Small	20251126	65.26	65.26	64.8386	64.8386	593	64.5261	down	up	incorrect
ISCF.US	iShares Trust	20251126	40.43	40.81	40.43	40.7542	44857	39.9822	up	up	correct
ISCG.US	iShares Morningstar Small	20251126	55.2	55.79	55.08	55.4	23800	55.2934	up	up	correct
ISCV.US	iShares Morningstar Small	20251126	67.79	68.71	67.79	68.28	16009	67.8062	up	up	correct
ISRA.US	VanEck Vectors Israel ETF	20251126	55.46	55.76	55.46	55.5748	37102	54.7789	up	up	correct
ISWN.US	Amplify ETF Trust	20251126	21.35	21.459	21.345	21.459	2700	21.3036	up	up	correct
ITAN.US	Alpha Architect ETF Trust	20251126	36.22	36.241	36.136	36.136	2400	36.0404	down	down	correct
ITEQ.US	BlueStar Israel Technology ETF	20251126	54.88	55.265	54.88	55.2057	2081	54.745	up	up	correct
ITOT.US	iShares Core S&P Total U.S. Stock Market ETF	20251126	147.85	148.79	147.7	148.32	1436958	147.8344	up	up	correct
IVE.US	iShares Trust	20251126	209.78	211.53	209.765	210.77	639957	209.7885	up	up	correct
IVES.US	ETF Managers Trust	20251126	31.83	31.865	31.5	31.73	877600	31.6005	down	down	correct
IVLU.US	iShares Edge MSCI Intl Value Factor ETF	20251126	36.81	37.16	36.79	37.1	949106	36.4337	up	up	correct
IVOG.US	Vanguard S&P Mid	20251126	120.01	121.3137	120.01	120.7619	19923	119.9976	up	up	correct
IVOL.US	Krane Shares Trust	20251126	19.39	19.49	19.39	19.45	486700	19.2753	up	up	correct
IVOO.US	Vanguard Admiral Funds	20251126	111.04	112.3799	110.96	111.65	47205	111.2306	up	up	correct
IVOV.US	Vanguard S&P Mid	20251126	101.49	102.66	101.49	102.0429	18070	100.2393	up	up	correct
IVV.US	iShares Core S&P 500 ETF	20251126	680.96	685.075	680.11	683.06	3883316	680.6503	up	up	correct
IVW.US	iShares S&P 500 Growth ETF	20251126	122.93	123.44	122.48	123.1	1875984	122.9689	up	up	correct
IWB.US	iShares Russell 1000 ETF	20251126	371.24	373.51	370.88	372.46	653500	371.3618	up	up	correct
IWC.US	iShares Micro	20251126	155.32	157.1302	154.83	156.3	29010	155.5891	up	up	correct
IWD.US	iShares Russell 1000 Value ETF	20251126	207.36	209.21	207.36	208.48	2659699	207.4784	up	up	correct
IWDL.US	ETRACS 2x Leveraged US Value Factor TR ETN	20251126	47.041	47.041	47.041	47.041	0	47.041
IWF.US	iShares Russell 1000 Growth ETF	20251126	474.22	476.13	472.18	474.6	934086	474.1206	up	down	incorrect
IWFL.US	ETRACS 2x Leveraged US Growth Factor TR ETN	20251126	57.788	57.788	57.788	57.788	100	57.788
IWL.US	iShares Russell Top 200 ETF	20251126	169.6	170.378	169.245	170.01	35233	169.5718	up	down	incorrect
IWM.US	iShares Trust	20251126	245.05	248.825	244.77	247.3	34636594	246.4735	up	up	correct
IWML.US	ETRACS 2x Leveraged US Size Factor TR ETN	20251126	23.584	23.584	23.584	23.584	100	23.584
IWN.US	iShares Russell 2000 Value ETF	20251126	180.15	182.76	179.62	181.53	587600	180.4934	up	down	incorrect
IWO.US	iShares Russell 2000 Growth ETF	20251126	323.52	327.79	322.47	325.72	363815	324.9993	up	down	incorrect
IWP.US	iShares Russell Mid	20251126	137.48	138.5452	137.1901	137.74	486935	137.5827	up	up	correct
IWR.US	iShares Russell Mid	20251126	95.77	96.865	95.755	96.38	1413319	95.9908	up	up	correct
IWS.US	iShares Russell Mid	20251126	139.86	141.57	139.7925	140.9	482119	140.2535	up	up	correct
IWV.US	iShares Russell 3000 ETF	20251126	384.59	386.98	384.3302	385.73	251508	384.6559	up	up	correct
IWX.US	iShares Russell Top 200 Value ETF	20251126	90.16	90.89	90.16	90.63	92993	90.2392	up	up	correct
IWY.US	iShares Russell Top 200 Growth ETF	20251126	277.39	278.39	275.94	277.45	202678	277.1806	up	up	correct
IXC.US	iShares Global Energy ETF	20251126	42.25	42.73	42.25	42.5	229760	41.6558	up	up	correct
IXG.US	iShares Global Financials ETF	20251126	115.4	116.54	115.4	116.11	46588	115.0838	up	up	correct
IXJ.US	iShares Global Healthcare ETF	20251126	99.05	99.39	98.99	99.16	134520	98.5563	up	down	incorrect
IXN.US	iShares Global Tech ETF	20251126	103.62	104.2	103.04	103.86	216039	102.9285	up	down	incorrect
IXP.US	iShares Global Comm Services ETF	20251126	124.14	124.29	123.63	124.021	13766	120.8645	down	down	correct
IYC.US	iShares U.S. Consumer Services ETF	20251126	101.23	102.29	101.199	101.95	69882	101.8439	up	down	incorrect
IYE.US	iShares U.S. Energy ETF	20251126	47.14	47.855	47.14	47.52	579597	47.1821	up	up	correct
IYF.US	iShares U.S. Financials ETF	20251126	124.16	125.57	124.16	125.08	266567	124.5282	up	up	correct
IYG.US	iShares U.S. Financial Services ETF	20251126	88.28	89.19	88.28	88.82	55858	88.5683	up	up	correct
IYH.US	iShares U.S. Healthcare ETF	20251126	66.65	66.91	66.65	66.73	241835	66.476	up	up	correct
IYK.US	iShares U.S. Consumer Goods ETF	20251126	68.86	69.44	68.86	69.22	165675	68.5172	up	up	correct
IYM.US	iShares U.S. Basic Materials ETF	20251126	146.59	149.23	146.59	148.7623	19563	148.0245	up	up	correct
IYR.US	iShares U.S. Real Estate ETF	20251126	95.84	97.03	95.814	96.52	5241217	95.6449	up	up	correct
IYW.US	iShares U.S. Technology ETF	20251126	197.27	198.07	195.93	197.26	386080	197.2044	down	down	correct
IYY.US	iShares Dow Jones U.S. ETF	20251126	164.97	165.79	164.834	165.39	15086	164.9098	up	up	correct
JAAA.US	Janus Detroit Street Trust	20251126	50.71	50.72	50.67	50.7	3763000	49.8892	down	down	correct
JAGG.US	JPMorgan U.S. Aggregate Bond ETF	20251126	46.8001	46.9699	46.8001	46.955	46161	46.2928	up	down	incorrect
JDIV.US	JPMorgan U.S. Dividend ETF	20251126	54.27	54.28	54.166	54.166	600	53.6566	down	up	incorrect
JDST.US	Direxion Daily Junior Gold Miners Index Bear 2X Shares	20251126	3.65	3.67	3.35	3.36	952007	66.5916	down	up	incorrect
JEPI.US	J.P. Morgan Exchange	20251126	57.53	57.809	57.506	57.67	3656500	56.2125	up	up	correct
JETS.US	U.S. Global Jets ETF	20251126	25.69	26.435	25.69	26.26	2626141	26.0467	up	up	correct
JHCB.US	John Hancock Exchange	20251126	21.73	21.81	21.713	21.8	20800	21.543	up	up	correct
JHEM.US	John Hancock Multifactor Emerging Markets ETF	20251126	32.44	32.54	32.36	32.4886	14064	31.9936	up	up	correct
JHMB.US	John Hancock Exchange	20251126	22.38	22.38	22.28	22.32	28000	22.0734	down	down	correct
JHMD.US	John Hancock Multifactor Developed International ETF	20251126	40.51	40.78	40.46	40.67	130148	40.1023	up	up	correct
JHML.US	John Hancock Multifactor Large Cap ETF	20251126	79.4	79.99	79.4	79.77	16764	79.3129	up	up	correct
JHMM.US	John Hancock Multifactor Mid Cap ETF	20251126	65	65.7122	64.9	65.37	228796	65.0102	up	up	correct
JHMU.US	John Hancock Exchange	20251126	26.2	26.238	26.195	26.238	9300	26.0072	up	up	correct
JHSC.US	John Hancock Multifactor Small Cap ETF	20251126	42.16	42.5397	41.97	42.3485	53165	42.0556	up	up	correct
JIG.US	J.P. Morgan Exchange	20251126	73.87	74.1298	73.71	74.05	10873	72.4058	up	up	correct
JIGB.US	J.P. Morgan Exchange	20251126	46.3202	46.3202	46.3202	46.3202	0	45.5768
JKD.US	iShares Morningstar U.S. Equity ETF	20251126	93.88	94.3599	93.84	94.164	26424	94.164	up	up	correct
JKE.US	iShares Morningstar Growth ETF	20251126	103.63	104.0346	103.2	103.77	47341	103.77	up	up	correct
JKF.US	iShares Morningstar Value ETF	20251126	93.84	94.4694	93.84	94.24	23575	94.24	up	up	correct
JKG.US	iShares Morningstar Mid	20251126	82.07	82.9382	82.07	82.52	17162	82.52	up	up	correct
JKJ.US	iShares Morningstar Small	20251126	65.26	65.26	64.8386	64.8386	593	64.8386	down	up	incorrect
JKK.US	iShares Morningstar Small	20251126	55.2	55.79	55.08	55.4	23820	55.4	up	down	incorrect
JMBS.US	Janus Henderson Mortgage	20251126	45.97	46.025	45.9122	46.02	506224	45.2352	up	up	correct
JMOM.US	JPMorgan U.S. Momentum Factor ETF	20251126	67.91	68.395	67.91	68.13	41196	67.9618	up	up	correct
JNK.US	SPDR Bloomberg Barclays High Yield Bond ETF	20251126	97.42	97.63	97.36	97.57	5126778	95.4815	up	up	correct
JNUG.US	Direxion Daily Junior Gold Miners Index Bull 2X Shares	20251126	160.69	174.4	159.75	173.23	334700	172.4208	up	up	correct
JOJO.US	Tidal ETF Trust	20251126	15.59	15.662	15.59	15.662	3600	15.4024	up	up	correct
JOYY.US	Infusive® Compounding Global Equities ETF	20251126	64.67	64.67	63.01	63.37	319400	62.4208	down	down	correct
JPEM.US	JPMorgan Diversified Return Emerging Markets Equity ETF	20251126	60.25	60.48	60.23	60.4405	15050	59.4193	up	up	correct
JPIE.US	J.P. Morgan Exchange	20251126	46.44	46.46	46.43	46.46	1132900	45.621	up	up	correct
JPIN.US	JPMorgan Diversified Return International Equity ETF	20251126	67.94	68.38	67.9	68.3161	4342	66.8028	up	up	correct
JPMB.US	JPMorgan USD Emerging Markets Sovereign Bond ETF	20251126	40.5	40.61	40.5	40.6096	1662	39.8542	up	down	incorrect
JPME.US	JPMorgan Diversified Return U.S. Mid Cap Equity ETF	20251126	109.07	110.105	109.07	109.6183	5380	108.8986	up	down	incorrect
JPSE.US	JPMorgan Diversified Return U.S. Small Cap Equity ETF	20251126	50.02	50.575	50.02	50.23	7771	49.9178	up	up	correct
JPUS.US	JPMorgan Diversified Return U.S. Equity ETF	20251126	125.44	125.8526	125.44	125.5057	3131	124.6041	up	up	correct
JPXN.US	iShares JPX	20251126	87.4992	87.97	87.4992	87.8683	6094	85.8114	up	up	correct
JQUA.US	JPMorgan U.S. Quality Factor ETF	20251126	62.6	62.97	62.58	62.73	480690	62.4852	up	up	correct
JSCP.US	JPMorgan Short Duration Core Plus ETF	20251126	47.71	47.71	47.662	47.71	75400	47.0349
JSTC.US	Tidal ETF Trust	20251126	20.19	20.25	20.185	20.215	7200	20.0435	up	down	incorrect
JUSA.US	JPMorgan ActiveBuilders U.S. Large Cap Equity ETF	20251126	61.528	61.528	61.528	61.528	10	61.319
JUST.US	Goldman Sachs JUST U.S. Large Cap Equity ETF	20251126	96.1	96.49	96.01	96.263	4926	96.0038	up	down	incorrect
JVAL.US	JPMorgan U.S. Value Factor ETF	20251126	48.3566	48.72	48.3566	48.52	11292	48.209	up	up	correct
JXI.US	iShares Global Utilities ETF	20251126	80.53	81.4919	80.53	81.49	11953	80.5458	up	up	correct
KARS.US	KraneShares Electric Vehicles and Future Mobility Index ETF	20251126	29.85	30.31	29.7391	30.31	33235	30.255	up	up	correct
KBA.US	KraneShares Trust	20251126	29.75	29.88	29.74	29.74	59839	29.2721	down	down	correct
KBE.US	SPDR S&P Bank ETF	20251126	59.17	59.65	59.01	59.16	924956	58.7736	down	down	correct
KCCA.US	KraneShares California Carbon Allowance ETF	20251126	16.608	16.608	16.01	16.1	50300	15.6417	down	down	correct
KCE.US	SPDR S&P Capital Markets ETF	20251126	144.68	145.79	144.65	144.87	124600	144.1722	up	up	correct
KEMQ.US	KraneShares FTSE Emerging Markets Consumer Technology Index ETF	20251126	25.52	25.628	25.45	25.542	19600	24.2499	up	up	correct
KEMX.US	KraneShares MSCI Emerging Markets ex China Index ETF	20251126	36.454	36.7	36.45	36.676	2300	35.4883	up	up	correct
KEUA.US	KraneShares European Carbon Allowance ETF	20251126	27.36	27.36	27.27	27.275	800	26.662	down	down	correct
KGRN.US	KraneShares MSCI China Clean Technology ETF	20251126	28.22	28.59	28.131	28.131	2800	27.8964	down	up	incorrect
KHYB.US	KraneShares Asia Pacific High Yield Bond ETF	20251126	24.244	24.27	24.244	24.261	1400	23.8986	up	down	incorrect
KIE.US	SPDR S&P Insurance ETF	20251126	59.91	60.37	59.91	60.02	1377421	59.7088	up	up	correct
KLDW.US	Knowledge Leaders Developed World ETF	20251126	50.2033	50.2033	50.2033	50.2033	0	50.2033
KMLM.US	KFA Mount Lucas Index Strategy ETF	20251126	26.59	26.6887	26.5201	26.665	91996	25.381	up	up	correct
KNOW.US	Direxion All Cap Insider Sentiment Shares	20251126	11.3	11.3448	11.3	11.3448	208	11.306	up	up	correct
KOKU.US	Xtrackers MSCI Kokusai Equity ETF	20251126	117.2	118.754	117.2	118.754	700	118.2669	up	up	correct
KOLD.US	ProShares UltraShort Bloomberg Natural Gas	20251126	28.35	28.82	27.58	28	6403700	28	down	down	correct
KOMP.US	SPDR S&P Kensho New Economies Composite ETF	20251126	60.54	61.03	60.33	60.68	71308	59.9697	up	up	correct
KONG.US	ETF Opportunities Trust	20251126	30.161	30.161	30.076	30.076	200	29.9673	down	down	correct
KORP.US	American Century Diversified Corporate Bond ETF	20251126	47.72	47.8899	47.7149	47.83	312626	47.0141	up	up	correct
KORU.US	Direxion Shares ETF Trust	20251126	142.71	146.97	141.14	146.61	87231	145.2161	up	up	correct
KRBN.US	KraneShares Global Carbon ETF	20251126	34.01	34.36	34.01	34.16	299400	33.5142	up	up	correct
KRE.US	SPDR S&P Regional Banking ETF	20251126	63.23	63.71	63.08	63.17	12113900	62.7773	down	down	correct
KSA.US	iShares MSCI Saudi Arabia ETF	20251126	37.32	37.425	37.265	37.38	501701	36.9332	up	up	correct
KSTR.US	KraneShares SSE STAR Market 50 Index ETF	20251126	17.95	18.02	17.8	18.02	68600	18.02	up	up	correct
KURE.US	KraneShares MSCI All China Health Care Index ETF	20251126	19.2	19.32	19.07	19.158	23600	18.4223	down	down	correct
KVLE.US	KFA Value Line Dynamic Core Equity Index ETF	20251126	27.24	27.411	27.24	27.36	3400	25.6837	up	up	correct
KWEB.US	KraneShares CSI China Internet ETF	20251126	37.63	37.94	37.09	37.5	18759000	35.3463	down	down	correct
KXI.US	iShares Global Consumer Staples ETF	20251126	65.08	65.81	65.08	65.65	76469	64.8704	up	up	correct
LABD.US	Direxion Daily S&P Biotech Bear 3X Shares	20251126	22.125	22.39	21.03	21.37	3411422	21.1176	down	down	correct
LABU.US	Direxion Shares ETF Trust	20251126	160.6	167.9899	158.03	165.5	539436	164.6487	up	up	correct
LCR.US	Leuthold Core ETF	20251126	38.064	38.211	38.06	38.171	4800	37.6555	up	up	correct
LCTD.US	BlackRock World ex U.S. Carbon Transition Readiness ETF	20251126	53.794	54.07	53.794	54.02	12500	53.0454	up	up	correct
LCTU.US	BlackRock U.S. Carbon Transition Readiness ETF	20251126	73.64	74.08	73.63	73.88	22500	73.6329	up	up	correct
LDUR.US	PIMCO Enhanced Low Duration Active Exchange	20251126	96.19	96.32	96.19	96.256	32506	94.9335	up	up	correct
LEMB.US	iShares J.P. Morgan EM Local Currency Bond ETF	20251126	41.81	41.975	41.81	41.93	114287	40.9232	up	up	correct
LGH.US	HCM Defender 500 Index ETF	20251126	61.93	62.186	61.737	61.97	16600	61.7325	up	up	correct
LGLV.US	SPDR SSGA US Large Cap Low Volatility Index ETF	20251126	176.47	177.54	176.47	176.94	13670	175.9837	up	up	correct
LGOV.US	First Trust Exchange	20251126	22.18	22.23	22.12	22.23	101300	21.9955	up	up	correct
LIT.US	Global X Funds	20251126	62.01	62.92	61.99	62.81	142162	62.6399	up	up	correct
LOPP.US	Gabelli ETFs Trust	20251126	33.09	33.09	32.885	32.885	272	32.6185	down	down	correct
LOUP.US	Innovator ETFs Trust	20251126	75.01	76.04	75.01	75.828	9600	75.828	up	up	correct
LQD.US	iShares iBoxx $ Investment Grade Corporate Bond ETF	20251126	111.67	112.06	111.54	112.05	24585381	110.4063	up	up	correct
LQDB.US	iShares Trust	20251126	88.178	88.178	88.178	88.178	300	86.8122
LQDH.US	iShares Interest Rate Hedged Corporate Bond ETF	20251126	93.21	93.43	93.21	93.43	26200	91.6966	up	up	correct
LRGF.US	iShares MSCI USA Multifactor ETF	20251126	69.09	69.54	69.04	69.31	139314	69.0561	up	up	correct
LRNZ.US	TrueShares Technology AI and Deep Learning ETF	20251126	47.27	47.27	46.722	46.753	1800	46.753	down	down	correct
LSAF.US	LeaderSharesTM AlphaFactor US Core Equity ETF	20251126	44.78	45.14	44.78	44.915	14357	44.6123	up	up	correct
LSAT.US	Two Roads Shared Trust	20251126	40.14	40.372	40.14	40.228	8400	39.4909	up	up	correct
LTL.US	ProShares Ultra Telecommunications	20251126	25.82	27.03	25.82	26.9	5075	26.8136	up	up	correct
LTPZ.US	PIMCO 15+ Year U.S. TIPS Index Exchange	20251126	53.38	53.7084	53.21	53.69	30041	53.2834	up	up	correct
MAKX.US	ProShares S&P Kensho Smart Factories ETF	20251126	50.41	50.41	50.248	50.248	100	50.2086	down	down	correct
MARB.US	First Trust Vivaldi Merger Arbitrage ETF	20251126	20.67	20.711	20.668	20.69	9300	20.5572	up	up	correct
MBOX.US	Freedom Day Dividend ETF	20251126	34.98	35.33	34.98	35.249	1400	35.0482	up	up	correct
MBSD.US	FlexShares Disciplined Duration MBS Index Fund	20251126	20.97	21.01	20.9561	21	3254	20.6433	up	up	correct
MDY.US	SPDR S&P MIDCAP 400 ETF Trust	20251126	598.6	606.56	598.05	602.5	1022398	600.336	up	up	correct
MDYG.US	SPDR S&P 400 Mid Cap Growth ETF	20251126	91.72	93.005	91.72	92.27	57792	92.079	up	up	correct
MDYV.US	SPDR S&P 400 Mid Cap Value ETF	20251126	84.06	85.035	84.06	84.47	63774	84.0839	up	up	correct
META.US	Roundhill Ball Metaverse ETF	20251126	637.69	638.36	631.63	633.61	15209480	633.0937	down	down	correct
MEXX.US	Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3	20251126	22.62	22.89	22.28	22.59	16318	22.4523	down	down	correct
MFDX.US	PIMCO RAFI Dynamic Multi	20251126	37.67	37.82	37.64	37.795	19715	37.4744	up	up	correct
MFEM.US	PIMCO RAFI Dynamic Multi	20251126	22.59	22.679	22.577	22.661	5600	22.593	up	up	correct
MFUS.US	PIMCO RAFI Dynamic Multi	20251126	56.53	56.595	56.4527	56.4527	4209	56.2358	down	down	correct
MGC.US	Vanguard Mega Cap Index Fund ETF Shares	20251126	249.8	250.93	249.13	250.26	96846	249.6644	up	up	correct
MGK.US	Vanguard Mega Cap Growth Index Fund ETF Shares	20251126	412.49	413.93	410.5	412.72	277540	412.3273	up	up	correct
MGV.US	Vanguard World Fund	20251126	139.1	140.22	139.1	139.81	537095	139.0014	up	down	incorrect
MID.US	American Century Mid Cap Growth Impact ETF	20251126	66.19	66.38	66.19	66.357	2712	66.3178	up	down	incorrect
MIDE.US	DBX ETF Trust	20251126	32.92	33.1	32.92	32.978	400	32.7959	up	down	incorrect
MIDU.US	Direxion Shares ETF Trust	20251126	49.79	51.73	49.75	50.77	79386	50.7101	up	down	incorrect
MINO.US	PIMCO ETF Trust	20251126	45.6	45.68	45.57	45.68	61200	45.0837	up	up	correct
MINT.US	PIMCO Enhanced Short Maturity Active Exchange	20251126	100.62	100.64	100.61	100.64	1286213	99.2379	up	up	correct
MJ.US	ETFMG Alternative Harvest ETF	20251126	26.01	27	26.01	26.74	36365	26.2097	up	up	correct
MLPA.US	Global X MLP ETF	20251126	48.5	48.89	48.41	48.59	252503	47.6586	up	up	correct
MLPB.US	UBS ETRACS Alerian MLP Infrastructure Index ETN Series B	20251126	25.5	25.55	25.4803	25.4803	17941	25.0545	down	down	correct
MLPR.US	ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN	20251126	59.5	59.77	59.199	59.199	3900	57.6256	down	down	correct
MLPX.US	Global X MLP & Energy Infrastructure ETF	20251126	59.61	60.285	59.59	60.04	512585	59.2972	up	up	correct
MMIN.US	IQ MacKay Municipal Insured ETF	20251126	24.01	24.1299	24.01	24.04	28532	23.7276	up	up	correct
MMIT.US	IndexIQ Active ETF Trust	20251126	24.38	24.4	24.36	24.393	217253	24.1108	up	up	correct
MMLG.US	First Trust Exchange	20251126	35.26	35.43	35.181	35.31	11300	35.31	up	up	correct
MMSC.US	MMSC	20251126	24.03	24.23	23.875	24.067	12400	24.067	up	up	correct
MMTM.US	SPDR S&P 1500 Momentum Tilt ETF	20251126	289.7415	291.5698	289.5	291.0864	2116	290.4864	up	up	correct
MNA.US	IQ Merger Arbitrage ETF	20251126	35.7601	35.86	35.76	35.829	20670	35.829	up	up	correct
MOO.US	VanEck Vectors Agribusiness ETF	20251126	72.61	73.035	72.48	72.81	34711	71.0481	up	up	correct
MORT.US	VanEck Vectors Mortgage REIT Income ETF	20251126	10.72	10.91	10.72	10.83	534379	10.4948	up	up	correct
MOTO.US	SmartETFs Smart Transportation & Technology ETF	20251126	52.3	52.662	52.3	52.662	200	52.1234	up	up	correct
MSOS.US	AdvisorShares Pure US Cannabis ETF	20251126	3.35	3.515	3.31	3.43	5045900	3.43	up	up	correct
MTGP.US	WisdomTree Mortgage Plus Bond Fund	20251126	44.82	44.86	44.73	44.81	7205	44.2879	down	down	correct
MTUL.US	ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN	20251126	36.016	36.016	36.016	36.016	0	36.016
MUB.US	iShares Trust	20251126	107.2	107.43	107.18	107.4	4033878	106.2639	up	up	correct
MUNI.US	PIMCO ETF Trust	20251126	52.58	52.65	52.565	52.62	264968	52.0646	up	up	correct
MUSI.US	American Century Multisector Income ETF	20251126	44.49	44.61	44.46	44.58	26300	43.7672	up	up	correct
MUST.US	Columbia Multi	20251126	20.7	20.74	20.6	20.72	68341	20.5028	up	up	correct
MVRL.US	ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN	20251126	14.91	15.2499	14.91	15.1367	4502	14.411	up	up	correct
MVV.US	ProShares Ultra MidCap400	20251126	69.45	70.62	69.45	69.69	20600	69.4751	up	up	correct
MXI.US	iShares Global Materials ETF	20251126	91.74	93.0799	91.74	93.0297	5928	92.3439	up	down	incorrect
MYY.US	ProShares Short MidCap400	20251126	17.72	17.72	17.61	17.7081	1391	17.5206	down	up	incorrect
MZZ.US	ProShares UltraShort MidCap400	20251126	8.11	8.11	7.99	8.0727	2314	7.9476	down	up	incorrect
NACP.US	Impact Shares Trust I	20251126	48.81	49.06	48.81	48.98	1200	48.98	up	up	correct
NAIL.US	Direxion Daily Homebuilders & Supplies Bull 3X Shares	20251126	60.255	64.65	60	63.48	1047946	63.4145	up	up	correct
NANR.US	SPDR S&P North American Natural Resources ETF	20251126	65.01	66.36	65.01	66.1473	12191	65.4638	up	up	correct
NDVG.US	Nuveen Dividend Growth ETF	20251126	35.578	35.578	35.578	35.578	100	35.4779
NERD.US	Listed Funds Trust	20251126	25.56	25.61	25.56	25.583	1200	25.424	up	up	correct
NETL.US	Fundamental Income Net Lease Real Estate ETF	20251126	24.18	24.35	24.18	24.191	5200	23.8875	up	up	correct
NFLT.US	Virtus Newfleet Multi	20251126	22.94	23.18	22.93	23.12	65927	22.8129	up	up	correct
NFRA.US	FlexShares STOXX Global Broad Infrastructure Index Fund	20251126	62.32	62.91	62.32	62.79	44021	60.1616	up	up	correct
NLR.US	VanEck Vectors Uranium+Nuclear Energy ETF	20251126	128	129.05	126.87	128.34	279456	125.219	up	up	correct
NORW.US	Global X MSCI Norway ETF	20251126	28.3245	28.55	28.3014	28.4845	77060	28.0824	up	up	correct
NRGD.US	MicroSectors U.S. Big Oil Index	20251126	15.65	15.843	15.65	15.843	20	79.215	up	up	correct
NRGU.US	MicroSectors U.S. Big Oil Index 3X Leveraged ETNs	20251126	18.5	19.09	18.465	18.77	35500	18.77	up	up	correct
NTSE.US	WisdomTree Emerging Markets Efficient Core Fund	20251126	37.21	37.37	37.2	37.306	5300	36.9182	up	up	correct
NTSI.US	WisdomTree International Efficient Core Fund	20251126	43.68	43.87	43.665	43.85	20152	43.1339	up	up	correct
NTSX.US	WisdomTree Trust	20251126	54.92	55.21	54.84	55.2	29600	55.0339	up	up	correct
NUAG.US	Nuveen Enhanced Yield U.S. Aggregate Bond ETF	20251126	21.38	21.415	21.38	21.415	6475	21.1176	up	up	correct
NUBD.US	Nuveen ESG U.S. Aggregate Bond ETF	20251126	22.57	22.62	22.5441	22.6	48930	22.3101	up	up	correct
NUGO.US	Nushares ETF Trust	20251126	40.18	40.265	40.05	40.2	1900	40.2	up	up	correct
NUGT.US	Direxion Shares ETF Trust	20251126	155.6	167.98	155.56	167.05	806636	166.8742	up	up	correct
NUHY.US	Nuveen ESG High Yield Corporate Bond ETF	20251126	21.66	21.76	21.66	21.74	16000	21.2793	up	up	correct
NUSA.US	Nuveen Enhanced Yield 1	20251126	23.5099	23.51	23.5099	23.51	291	23.2203	up	up	correct
NWLG.US	Nuveen Winslow Large	20251126	38.126	38.126	38.126	38.126	100	38.126
NYF.US	iShares New York Muni Bond ETF	20251126	53.61	53.7197	53.61	53.65	82354	53.0993	up	up	correct
OALC.US	Unified Series Trust	20251126	35.28	35.41	34.941	35.33	13800	35.1189	up	up	correct
OBOR.US	KraneShares MSCI One Belt One Road Index ETF	20251126	25.4675	25.5716	25.4675	25.5642	1331	25.0724	up	up	correct
OCIO.US	ClearShares OCIO ETF	20251126	37.49	37.5248	37.42	37.435	3846	34.3255	down	down	correct
OEF.US	iShares S&P 100 ETF	20251126	341.76	343.32	340.755	342.38	321447	341.532	up	up	correct
OGCP.US	Empire State Realty OP L.P	20251126	6.64	6.64	6.64	6.64	209	6.6055
OIH.US	VanEck Vectors ETF Trust	20251126	285.06	289.52	284.13	285.85	140471	280.9732	up	up	correct
OILU.US	Bank of Montreal	20251126	22.8	23.91	22.8	23.36	111300	23.36	up	up	correct
OND.US	ProShares Trust	20251126	41.94	41.94	41.875	41.875	500	41.875	down	down	correct
ONEO.US	SPDR Russell 1000 Momentum Focus ETF	20251126	129.0432	129.0432	129.0432	129.0432	320	128.6045
ONEV.US	SPDR Russell 1000 Low Volatility Focus ETF	20251126	134.73	135.0424	134.6624	134.6624	3427	133.9461	down	down	correct
ONEY.US	SPDR Russell 1000 Yield Focus ETF	20251126	113.05	114.43	113.05	113.9748	9663	113.0108	up	up	correct
ONLN.US	ProShares Online Retail ETF	20251126	59.04	59.58	59.04	59.1441	13232	59.0915	up	up	correct
ONOF.US	Global X Funds	20251126	37.61	37.839	37.61	37.756	1600	37.4314	up	up	correct
OPER.US	ETF Series Solutions	20251126	99.983	99.983	99.962	99.975	1600	99.1095	down	up	incorrect
OUNZ.US	VanEck Merk Gold Trust	20251126	39.89	40.16	39.82	40.1	605200	40.1	up	down	incorrect
OVB.US	Overlay Shares Core Bond ETF	20251126	20.76	20.875	20.76	20.875	23200	20.3762	up	down	incorrect
OVF.US	Overlay Shares Foreign Equity ETF	20251126	29.34	29.36	29.309	29.309	500	27.8177	down	up	incorrect
OVL.US	Overlay Shares Large Cap Equity ETF	20251126	53.01	53.32	52.9	53.192	6700	51.8677	up	down	incorrect
OVLH.US	Overlay Shares Hedged Large Cap Equity ETF	20251126	39.52	39.63	39.458	39.562	13900	39.4431	up	down	incorrect
OVM.US	Overlay Shares Municipal Bond ETF	20251126	21.73	21.73	21.65	21.662	5600	21.1989	down	down	correct
OVS.US	Overlay Shares Small Cap Equity ETF	20251126	36.22	36.31	36.067	36.067	900	34.9907	down	down	correct
OVT.US	Listed Funds Trust	20251126	22.298	22.37	22.27	22.335	6000	21.6161	up	up	correct
OWNS.US	Impact Shares Trust I	20251126	17.63	17.67	17.63	17.655	2800	17.4515	up	up	correct
PAB.US	PGIM ETF Trust	20251126	43.2	43.27	43.2	43.263	6000	42.6033	up	up	correct
PALC.US	Pacer Lunt Large Cap Multi	20251126	51.31	51.58	51.25	51.482	15800	51.1016	up	up	correct
PALL.US	Aberdeen Standard Physical Palladium Shares ETF	20251126	128.3	129.9	127.3	129.55	283400	129.55	up	up	correct
PAMC.US	Pacer Lunt MidCap Multi	20251126	46.39	46.86	46.39	46.544	8100	46.1186	up	up	correct
PBD.US	Invesco Global Clean Energy ETF	20251126	15.67	15.94	15.66	15.8796	21556	15.7913	up	up	correct
PBE.US	Invesco Dynamic Biotechnology & Genome ETF	20251126	83	83.594	83	83.49	2282	83.066	up	up	correct
PBJ.US	Invesco Dynamic Food & Beverage ETF	20251126	45.29	45.74	45.29	45.5659	10180	45.447	up	up	correct
PBP.US	Invesco Exchange	20251126	22.84	22.84	22.7748	22.82	42560	22.0262	down	up	incorrect
PBW.US	Invesco WilderHill Clean Energy ETF	20251126	30.23	31.13	30.1499	30.97	339381	30.8499	up	down	incorrect
PCEF.US	Invesco Exchange	20251126	19.78	19.86	19.69	19.85	81050	19.467	up	down	incorrect
PCY.US	Invesco Exchange	20251126	21.75	21.96	21.71	21.82	165100	21.5019	up	down	incorrect
PDN.US	Invesco FTSE RAFI Developed Markets ex	20251126	41.15	41.5	41.15	41.4516	6924	40.9556	up	up	correct
PEJ.US	Invesco Dynamic Leisure and Entertainment ETF	20251126	58.23	58.745	58.23	58.63	87419	58.5635	up	up	correct
PEXL.US	Pacer Funds Trust	20251126	58.93	59.2969	58.93	59.2969	754	59.149	up	up	correct
PFFA.US	ETFis Series Trust I	20251126	21.38	21.47	21.35	21.46	661464	20.9605	up	up	correct
PFFD.US	Global X U.S. Preferred ETF	20251126	18.84	18.98	18.84	18.93	551679	18.5381	up	up	correct
PFFL.US	ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN	20251126	8.32	8.3899	8.32	8.345	2366	8.1102	up	up	correct
PFFR.US	ETFis Series Trust I	20251126	17.97	18.1599	17.97	18.07	35116	17.7112	up	up	correct
PFFV.US	Global X Variable Rate Preferred ETF	20251126	22.52	22.62	22.52	22.57	68700	21.859	up	up	correct
PFIG.US	Invesco Exchange	20251126	24.29	24.38	24.29	24.35	20405	24.0936	up	up	correct
PFIX.US	Simplify Exchange Traded Funds	20251126	47.08	47.5	46.62	46.62	197900	44.0207	down	down	correct
PFLD.US	AAM Low Duration Preferred and Income Securities ETF	20251126	19.55	19.6	19.545	19.55	82800	19.2786
PFUT.US	Putnam Sustainable Future ETF	20251126	25.74	25.84	25.7	25.739	22900	25.739	down	down	correct
PFXF.US	VanEck Vectors Preferred Securities ex Financials ETF	20251126	17.4	17.59	17.4	17.59	349338	17.1874	up	up	correct
PGF.US	Invesco Financial Preferred ETF	20251126	14.17	14.24	14.1686	14.2	139054	13.9855	up	down	incorrect
PGHY.US	Invesco Exchange	20251126	19.86	20	19.82	19.86	75553	19.507
PGRO.US	Putnam Focused Large Cap Growth ETF	20251126	44.89	45.03	44.73	44.926	5500	44.9164	up	down	incorrect
PGX.US	Invesco Preferred ETF	20251126	11.27	11.325	11.2517	11.3	3359428	11.1303	up	down	incorrect
PHB.US	Invesco Exchange	20251126	18.58	18.62	18.58	18.62	52130	18.3603	up	down	incorrect
PHDG.US	Invesco S&P 500 Downside Hedged ETF	20251126	38.14	38.25	38.14	38.1459	1046	37.9781	up	up	correct
PHYL.US	PGIM Active High Yield Bond ETF	20251126	35.53	35.57	35.505	35.565	74335	34.839	up	up	correct
PHYS.US	Sprott Physical Gold Trust	20251126	31.7	31.92	31.65	31.8	4348800	31.8	up	up	correct
PICB.US	Invesco Exchange	20251126	23.59	23.65	23.5	23.64	192095	23.4393	up	up	correct
PIFI.US	ClearShares Piton Intermediate Fixed Income ETF	20251126	95.68	95.77	95.68	95.77	100	94.9371	up	up	correct
PILL.US	Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF	20251126	11.26	11.7	11.16	11.57	160357	11.5407	up	up	correct
PIN.US	Invesco India ETF	20251126	26.29	26.35	26.2201	26.28	35070	24.591	down	up	incorrect
PINK.US	Simplify Exchange Traded Funds	20251126	37.82	38.02	37.64	37.96	242300	37.8582	up	down	incorrect
PJP.US	Invesco Dynamic Pharmaceuticals ETF	20251126	106.62	106.75	106.28	106.5486	11637	106.3029	down	up	incorrect
PKB.US	Invesco Dynamic Building & Construction ETF	20251126	94.5	96.0518	94.5	95.56	13109	95.5246	up	down	incorrect
PLDR.US	Putnam Sustainable Leaders ETF	20251126	37.44	37.483	37.437	37.437	28900	37.2971	down	up	incorrect
PLTM.US	GraniteShares Platinum Trust	20251126	15.06	15.3564	14.99	15.34	646406	15.34	up	up	correct
PPA.US	Invesco Aerospace & Defense ETF	20251126	149.85	150.96	149.56	150.15	137900	150.15	up	up	correct
PPLT.US	Aberdeen Standard Physical Platinum Shares ETF	20251126	142.35	145.1999	141.5692	144.94	296411	144.94	up	up	correct
PQDI.US	Principal Exchange	20251126	19.56	19.6	19.56	19.591	2300	19.2429	up	up	correct
PREF.US	Principal Spectrum Preferred Securities Active ETF	20251126	19.09	19.12	19.08	19.12	183938	18.7919	up	up	correct
PRF.US	Invesco FTSE RAFI US 1000 ETF	20251126	46.36	46.71	46.3574	46.56	311067	46.3731	up	up	correct
PSI.US	Invesco Dynamic Semiconductors ETF	20251126	74.61	76.21	74.466	75.45	61373	75.4453	up	up	correct
PSIL.US	PSIL	20251126	18.38	18.475	18.133	18.448	3200	16.7788	up	up	correct
PSK.US	SPDR ICE Preferred Securities ETF	20251126	32.01	32.157	32.01	32.13	71727	31.4162	up	up	correct
PSLV.US	Sprott Physical Silver Trust	20251126	17.31	17.7	17.24	17.67	4712500	17.67	up	up	correct
PSP.US	Invesco Exchange	20251126	65.05	65.77	65.05	65.46	14742	64.0463	up	up	correct
PSQ.US	ProShares Trust	20251126	30.57	30.6757	30.385	30.48	9875237	30.0759	down	down	correct
PSR.US	Invesco Active U.S. Real Estate Fund	20251126	92.63	93.02	92.63	92.7188	1086	92.1123	up	up	correct
PST.US	ProShares UltraShort 7	20251126	21.7612	21.7612	21.6749	21.6749	8100	21.4792	down	down	correct
PTBD.US	Pacer Funds Trust	20251126	19.665	19.716	19.64	19.705	14200	19.3798	up	up	correct
PTEST.US	X	20251126	24.97	24.97	24.97	24.97	23020	24.97
PTIN.US	Pacer Trendpilot International ETF	20251126	31.08	31.335	31.03	31.236	6904	30.4737	up	down	incorrect
PULS.US	PGIM Ultra Short Bond ETF	20251126	49.8	49.81	49.79	49.79	1827214	49.0294	down	up	incorrect
PUTW.US	WisdomTree Trust	20251126	33.51	33.54	33.34	33.5	78979	33.5	down	up	incorrect
PVI.US	Invesco Exchange	20251126	24.87	24.9	24.84	24.84	1271	24.6971	down	up	incorrect
PWB.US	Invesco Dynamic Large Cap Growth ETF	20251126	125.3	126.25	125.13	125.88	22100	125.88	up	down	incorrect
PWV.US	Invesco Dynamic Large Cap Value ETF	20251126	66.12	66.59	66.12	66.38	29359	66.1065	up	up	correct
PWZ.US	Invesco Exchange	20251126	24.24	24.33	24.23	24.33	188920	24.1035	up	up	correct
PXE.US	Invesco Dynamic Energy Exploration & Production ETF	20251126	29.38	30.04	29.38	29.7904	22057	29.5995	up	up	correct
PXF.US	Invesco FTSE RAFI Developed Markets ex	20251126	63.09	63.67	63.09	63.54	79603	62.7884	up	up	correct
PXH.US	Invesco Exchange	20251126	25.8	25.875	25.72	25.81	153970	25.4346	up	up	correct
PXJ.US	Invesco Dynamic Oil & Gas Services ETF	20251126	29.73	29.97	29.63	29.63	13315	29.3728	down	down	correct
PZA.US	Invesco Exchange	20251126	23.27	23.37	23.27	23.31	607599	23.0907	up	up	correct
PZT.US	Invesco Exchange	20251126	22.46	22.49	22.37	22.49	15073	22.2848	up	up	correct
QAI.US	IQ Hedge Multi	20251126	33.4	33.76	33.4	33.72	77536	33.2218	up	up	correct
QARP.US	DBX ETF Trust	20251126	58.9	58.9	58.72	58.72	2273	58.5361	down	down	correct
QDEF.US	FlexShares Quality Dividend Defensive Index Fund	20251126	81.48	81.8	81.38	81.6	12305	81.0549	up	up	correct
QDF.US	FlexShares Trust	20251126	80.77	81.1	80.66	80.8893	22778	80.4197	up	up	correct
QDIV.US	Global X S&P 500 Quality Dividend ETF	20251126	34.92	34.9689	34.9005	34.9005	1194	34.5431	down	down	correct
QDPL.US	Pacer Funds Trust	20251126	42.42	42.69	42.375	42.46	123200	41.7476	up	up	correct
QEFA.US	SPDR MSCI EAFE StrategicFactors ETF	20251126	87.93	88.63	87.91	88.36	31100	88.36	up	up	correct
QEMM.US	SPDR Index Shares Funds	20251126	66.73	66.73	64.79	64.92	1500	64.92	down	down	correct
QGRO.US	American Century U.S. Quality Growth ETF	20251126	113.47	114.01	113.4	113.62	70048	113.5354	up	up	correct
QID.US	ProShares UltraShort QQQ	20251126	20.62	20.775	20.385	20.5	19278359	20.1201	down	down	correct
QINT.US	American Century Quality Diversified International ETF	20251126	62.55	62.9999	62.55	62.817	24811	62.0297	up	up	correct
QLD.US	ProShares Ultra QQQ	20251126	70.35	71.16	69.85	70.74	5542200	70.7175	up	up	correct
QLTA.US	iShares Aaa	20251126	48.62	48.745	48.5693	48.74	97839	48.036	up	up	correct
QLV.US	FlexShares US Quality Low Volatility Index Fund	20251126	72.64	72.98	72.64	72.842	140600	72.481	up	up	correct
QLVD.US	FlexShares Developed Markets ex	20251126	31.43	31.464	31.43	31.464	100	31.1907	up	up	correct
QLVE.US	FlexShares Emerging Markets Quality Low Volatility Index Fund	20251126	29.486	29.486	29.486	29.486	100	29.0438
QPX.US	AdvisorShares Q Dynamic Growth ETF	20251126	43.512	43.7	43.512	43.635	800	43.635	up	up	correct
QQH.US	HCM Defender 100 Index ETF	20251126	77.468	78	77.202	77.79	12400	77.6238	up	up	correct
QQQE.US	Direxion NASDAQ	20251126	100.95	101.5101	100.89	101.22	210436	101.0436	up	up	correct
QRFT.US	QRAFT AI	20251126	61.706	62.02	61.706	61.965	600	61.9374	up	up	correct
QTUM.US	Defiance Quantum ETF	20251126	106.22	107.52	105.9	106.88	360371	106.4535	up	up	correct
QULL.US	ETRACS 2x Leveraged MSCI US Quality Factor TR ETN	20251126	53.61	56.13	53.61	56.13	600	56.13	up	up	correct
QUS.US	SPDR MSCI USA StrategicFactors ETF	20251126	172.84	173.71	172.8	173.24	17100	173.24	up	up	correct
QVML.US	Invesco Exchange	20251126	39.8	40.025	39.8	39.957	1400	39.8445	up	up	correct
QVMM.US	Invesco Exchange	20251126	30.48	30.704	30.48	30.704	300	30.6009	up	up	correct
QVMS.US	Invesco Exchange	20251126	28.428	28.428	28.428	28.428	100	28.3403
QWLD.US	SPDR MSCI World StrategicFactors ETF	20251126	141.25	142.02	141.25	141.906	700	141.906	up	up	correct
RAAX.US	VanEck Inflation Allocation ETF	20251126	35.06	35.27	34.97	35.2	36739	34.4137	up	up	correct
RAFE.US	PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF	20251126	41.6699	41.71	41.61	41.61	85577	41.4434	down	down	correct
RAVI.US	FlexShares Ready Access Variable Income Fund	20251126	75.57	75.6	75.57	75.585	58968	74.5211	up	up	correct
RAYC.US	The Advisors' Inner Circle Fund III	20251126	17.96	18.01	17.96	18	2482	18	up	up	correct
RCD.US	Invesco S&P 500 Equal Weight Consumer Discretionary ETF	20251126	23.87	23.88	23.8	23.81	3700	22.6393	down	down	correct
RDIV.US	Invesco S&P Ultra Dividend Revenue ETF	20251126	52.7	53.398	52.7	53.05	50055	52.519	up	down	incorrect
RDOG.US	ALPS REIT Dividend Dogs ETF	20251126	36.83	36.83	36.68	36.68	800	36.0115	down	up	incorrect
RECS.US	Columbia ETF Trust I	20251126	40.76	41.01	40.73	40.92	689000	40.4641	up	down	incorrect
REET.US	iShares Global REIT ETF	20251126	25.38	25.6553	25.35	25.55	1096430	25.1654	up	down	incorrect
REK.US	ProShares Short Real Estate	20251126	16.935	16.96	16.89	16.9528	4200	16.8116	up	up	correct
RETL.US	Direxion Daily Retail Bull 3X Shares	20251126	8.63	9.15	8.63	8.99	844400	8.99	up	up	correct
REVS.US	Columbia Research Enhanced Value ETF	20251126	28.29	28.565	28.29	28.494	21200	27.8976	up	up	correct
REW.US	ProShares UltraShort Technology	20251126	11.55	11.67	11.44	11.53	45900	11.3506	down	down	correct
REZ.US	iShares Trust	20251126	86.36	87.4825	86.36	87.15	44767	86.2075	up	up	correct
RFCI.US	ALPS ETF Trust	20251126	22.85	22.855	22.85	22.855	348	22.5985	up	up	correct
RFDA.US	RiverFront Dynamic US Dividend Advantage ETF	20251126	63.181	63.32	63.1124	63.1124	1549	62.7931	down	down	correct
RFFC.US	RiverFront Dynamic US Flex	20251126	66.5831	66.5831	66.5831	66.5831	177	66.4648
RFG.US	Invesco S&P MidCap 400 Pure Growth ETF	20251126	52.4896	52.9	52.48	52.5518	7817	52.523	up	up	correct
RFV.US	Invesco S&P MidCap 400 Pure Value ETF	20251126	128.84	130.22	128.84	129.395	43581	128.7819	up	up	correct
RGI.US	Invesco S&P 500 Equal Weight Industrials ETF	20251126	55.58	56.04	55.58	55.81	28178	55.7214	up	up	correct
RHRX.US	Starboard Investment Trust	20251126	18.2	18.2	18.2	18.2	100	18.2
RHS.US	Invesco S&P 500 Equal Weight Consumer Staples ETF	20251126	29.28	29.65	29.28	29.54	88999	29.3094	up	up	correct
RHTX.US	Starboard Investment Trust	20251126	18.235	18.235	18.235	18.235	0	18.235
RIET.US	Hoya Capital High Dividend Yield ETF	20251126	9.4	9.5	9.389	9.45	81000	9.2005	up	up	correct
RIGS.US	RiverFront Strategic Income Fund	20251126	23.3	23.3	23.07	23.0801	6991	22.8166	down	down	correct
RINF.US	ProShares Inflation Expectations ETF	20251126	32.304	32.3256	32.26	32.28	900	31.9201	down	down	correct
RISN.US	Inspire Tactical Balanced ESG ETF	20251126	29.32	29.45	29.32	29.3526	9256	29.2801	up	up	correct
RISR.US	FolioBeyond Rising Rates ETF	20251126	35.97	36.12	35.74	35.77	28700	35.247	down	down	correct
RLY.US	SSGA Active Trust	20251126	31.14	31.6	31.14	31.56	50983	30.9103	up	up	correct
ROAM.US	Hartford Multifactor Emerging Markets ETF	20251126	28.975	29.086	28.96	29.086	5400	28.5776	up	up	correct
ROBO.US	Robo Global Robotics and Automation Index ETF	20251126	66.79	67.58	66.69	67.32	70955	67.0387	up	up	correct
RODM.US	Lattice Strategies Trust	20251126	36.23	36.49	36.2116	36.36	76037	35.8585	up	up	correct
ROKT.US	SPDR Kensho Final Frontiers ETF	20251126	76.86	76.89	76.49	76.89	1300	76.8483	up	up	correct
ROM.US	ProShares Trust	20251126	91.95	92.94	90.91	92.32	41600	92.3048	up	up	correct
ROSC.US	Hartford Multifactor Small Cap ETF	20251126	46.79	46.79	46.62	46.62	1100	46.2531	down	up	incorrect
ROUS.US	Hartford Multifactor US Equity ETF	20251126	57.72	58.03	57.72	57.87	34291	57.5712	up	down	incorrect
RPAR.US	RPAR Risk Parity ETF	20251126	21.5	21.65	21.5	21.62	5674	21.5259	up	down	incorrect
RPG.US	Invesco S&P 500 Pure Growth ETF	20251126	45.69	46.075	45.68	45.89	93619	45.8832	up	down	incorrect
RPV.US	Invesco S&P 500 Pure Value ETF	20251126	101.02	102.375	101.02	101.97	85902	101.4325	up	down	incorrect
RSP.US	Invesco S&P 500 Equal Weight ETF	20251126	189.4	191.16	189.31	190.5	14643830	189.7454	up	down	incorrect
RSPE.US	Invesco Exchange	20251126	29.33	29.47	29.33	29.384	12200	29.2811	up	down	incorrect
RTM.US	Invesco S&P 500 Equal Weight Materials ETF	20251126	32.88	33.4	32.88	33.33	18887	33.1609	up	up	correct
RVNU.US	DBX ETF Trust	20251126	24.84	24.96	24.8	24.96	14712	24.667	up	up	correct
RWJ.US	Invesco S&P SmallCap 600 Revenue ETF	20251126	48.36	49.21	48.36	48.78	80145	48.6364	up	down	incorrect
RWK.US	Invesco S&P MidCap 400 Revenue ETF	20251126	125.67	127.26	125.67	126.3731	16170	126.0126	up	down	incorrect
RWL.US	Invesco S&P 500 Revenue ETF	20251126	113.44	114.355	113.44	113.96	182362	113.5717	up	down	incorrect
RWM.US	ProShares Short Russell2000	20251126	16.62	16.63	16.37	16.47	17261490	16.2876	down	up	incorrect
RWO.US	SPDR Index Shares Funds	20251126	45.92	46.3997	45.92	46.15	43029	45.6526	up	down	incorrect
RWR.US	SPDR Dow Jones REIT ETF	20251126	100.94	102.17	100.94	101.6	289137	100.3592	up	up	correct
RWX.US	SPDR Dow Jones International Real Estate ETF	20251126	27.96	28.1	27.83	28.09	15449	27.8191	up	up	correct
RXD.US	ProShares UltraShort Health Care	20251126	8.71	8.78	8.71	8.74	5500	8.6728	up	up	correct
RXI.US	iShares Trust	20251126	204.03	204.93	203.85	204.73	11237	203.0357	up	up	correct
RXL.US	ProShares Ultra Health Care	20251126	55.44	55.44	54.35	54.35	19300	54.1583	down	down	correct
RYJ.US	Invesco Raymond James SB	20251126	74.73	74.78	74.6397	74.6397	1896	74.6397	down	down	correct
RZG.US	Invesco S&P SmallCap 600 Pure Growth ETF	20251126	54.75	55.17	54.75	54.958	1379	54.9096	up	up	correct
RZV.US	Invesco S&P SmallCap 600 Pure Value ETF	20251126	120.57	122.3	120.57	120.79	4201	120.381	up	up	correct
SAA.US	ProShares Trust	20251126	25.95	26.61	25.95	26.1061	5355	25.9822	up	up	correct
SAEF.US	Schwab Strategic Trust	20251126	26.12	26.77	26.12	26.651	3100	26.6075	up	up	correct
SBB.US	ProShares Short SmallCap600	20251126	13.75	13.75	13.59	13.6921	20766	13.5729	down	down	correct
SBIO.US	ALPS ETF Trust	20251126	49.02	50.13	48.75	49.848	36100	49.848	up	up	correct
SCC.US	ProShares UltraShort Consumer Services	20251126	15.11	15.17	14.9	14.977	5502	14.8125	down	up	incorrect
SCDL.US	ETRACS 2x Leveraged US Dividend Factor TR ETN	20251126	39.085	39.085	39.085	39.085	0	39.085
SCHA.US	Schwab U.S. Small	20251126	28.32	28.71	28.26	28.51	3639690	28.3817	up	down	incorrect
SCHB.US	Schwab U.S. Broad Market ETF	20251126	26.08	26.25	26.06	26.16	8158100	26.0784	up	down	incorrect
SCHC.US	Schwab Strategic Trust	20251126	45.12	45.6174	45.12	45.49	396433	43.9455	up	down	incorrect
SCHD.US	Schwab U.S. Dividend Equity ETF	20251126	27.29	27.57	27.29	27.45	14495900	27.1721	up	down	incorrect
SCHE.US	Schwab Emerging Markets Equity ETF	20251126	33.32	33.44	33.25	33.39	1599700	32.4882	up	down	incorrect
SCHF.US	Schwab Strategic Trust	20251126	23.77	23.94	23.71	23.9	7800929	23.2351	up	up	correct
SCHG.US	Schwab Strategic Trust	20251126	32.58	32.72	32.4685	32.63	11112340	32.5983	up	up	correct
SCHH.US	Schwab U.S. REIT ETF	20251126	21.33	21.62	21.33	21.5	6371299	21.2724	up	up	correct
SCHI.US	Schwab 5	20251126	23.16	23.21	23.14	23.2	1515000	22.8259	up	up	correct
SCHJ.US	Schwab 1	20251126	24.97	24.99	24.96	24.98	138400	24.6157	up	up	correct
SCHK.US	Schwab 1000 ETF	20251126	32.6	32.8	32.57	32.71	1927372	32.6115	up	up	correct
SCHM.US	Schwab U.S. Mid	20251126	29.78	30.15	29.765	29.95	922304	29.8178	up	up	correct
SCHO.US	Schwab Short	20251126	24.44	24.44	24.42	24.44	2527146	24.1348
SCHP.US	Schwab U.S. TIPS ETF	20251126	26.92	26.98	26.89	26.98	2270565	26.7093	up	up	correct
SCHQ.US	Schwab Long	20251126	32.6	32.74	32.49	32.73	1823300	32.2488	up	up	correct
SCHR.US	Schwab Strategic Trust	20251126	25.3	25.33	25.2711	25.325	1253420	25.01	up	up	correct
SCHV.US	Schwab Strategic Trust	20251126	29.21	29.485	29.21	29.38	4189134	29.2152	up	up	correct
SCHX.US	Schwab U.S. Large	20251126	26.74	26.91	26.72	26.83	19326000	26.7495	up	up	correct
SCHY.US	Schwab Strategic Trust	20251126	29.25	29.455	29.234	29.41	344900	29.0939	up	up	correct
SCHZ.US	Schwab U.S. Aggregate Bond ETF	20251126	23.58	23.63	23.55	23.62	1317812	23.3079	up	up	correct
SCJ.US	iShares MSCI Japan Small	20251126	92.31	92.8913	92.24	92.7666	25355	90.809	up	up	correct
SCO.US	ProShares UltraShort Bloomberg Crude Oil	20251126	19.51	19.51	18.93	19	913200	19	down	down	correct
SCRD.US	SCRD	20251126	42.375	42.375	42.375	42.375	0	41.6448
SDCI.US	USCF SummerHaven Dynamic Commodity Strategy No K	20251126	22.73	22.99	22.73	22.98	197122	22.1688	up	up	correct
SDD.US	ProShares UltraShort SmallCap600	20251126	12.49	12.5789	12.41	12.5789	2213	12.3835	up	up	correct
SDEM.US	Global X MSCI SuperDividend Emerging Markets ETF	20251126	30.03	30.2	30.03	30.2	12880	29.6696	up	up	correct
SDIV.US	Global X SuperDividend ETF	20251126	24.05	24.2583	24.04	24.2	266413	23.4688	up	up	correct
SDOG.US	ALPS Sector Dividend Dogs ETF	20251126	59.74	60.3523	59.74	60.18	26198	59.6411	up	up	correct
SDOW.US	ProShares UltraPro Short Dow30	20251126	34.07	34.12	33.2803	33.6	3444760	33.1327	down	down	correct
SDP.US	ProShares UltraShort Utilities	20251126	12.16	12.16	11.55	11.55	8500	11.3261	down	down	correct
SDS.US	ProShares UltraShort S&P500	20251126	70.4	70.57	69.53	69.96	12627970	68.7588	down	down	correct
SDY.US	SPDR S&P Dividend ETF	20251126	139.32	140.704	139.3	140.18	179233	139.1641	up	up	correct
SEF.US	ProShares Short Financials	20251126	32.101	32.101	31.96	32.029	4880	31.6861	down	down	correct
SEIX.US	Virtus ETF Trust II	20251126	23.39	23.39	23.36	23.38	40400	22.9754	down	down	correct
SFY.US	Tidal ETF Trust	20251126	131.57	132.42	131.57	132.1	15600	131.4978	up	up	correct
SFYF.US	SoFi Social 50 ETF	20251126	55.15	55.46	55.15	55.393	2400	55.3019	up	up	correct
SFYX.US	Tidal ETF Trust	20251126	16.01	16.22	16.01	16.132	4300	16.0201	up	up	correct
SGDJ.US	Sprott Funds Trust	20251126	78.48	81.54	78.26	81.54	47300	75.1503	up	up	correct
SGDM.US	Sprott Gold Miners ETF	20251126	64.17	66.89	64.17	66.85	86122	66.1536	up	up	correct
SGOL.US	Aberdeen Standard Gold ETF Trust	20251126	39.49	39.76	39.43	39.69	6888200	39.69	up	up	correct
SGOV.US	iShares Trust	20251126	100.64	100.65	100.64	100.64	11948500	99.4278
SH.US	ProShares Short S&P500	20251126	36.63	36.68	36.41	36.52	6210500	36.0384	down	down	correct
SHE.US	SPDR SSGA Gender Diversity Index ETF	20251126	128.35	129.25	128.35	128.8905	4554	128.5559	up	up	correct
SHM.US	SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF	20251126	47.97	48.06	47.9174	48.04	237355	47.6121	up	up	correct
SHUS.US	Syntax Stratified U.S. Total Market Hedged ETF	20251126	46.3811	46.3811	46.3811	46.3811	0	45.7568
SHYG.US	iShares Trust	20251126	43.01	43.09	43.01	43.07	1180898	42.0787	up	up	correct
SHYL.US	Xtrackers Short Duration High Yield Bond ETF	20251126	45.14	45.2	45.0899	45.18	29786	44.1753	up	up	correct
SIFI.US	Harbor Scientific Alpha Income	20251126	44.645	44.645	44.645	44.645	26	43.3953
SIHY.US	Harbor ETF Trust	20251126	46.28	46.28	46.158	46.19	5700	44.9288	down	down	correct
SIJ.US	ProShares UltraShort Industrials	20251126	11.8672	11.8672	11.74	11.8419	4691	11.6863	down	down	correct
SIL.US	Global X Silver Miners ETF	20251126	70.48	73.56	70.28	73.4	2668716	72.6182	up	up	correct
SILJ.US	ETFMG Prime Junior Silver Miners ETF	20251126	23.53	24.62	23.4125	24.55	6487292	24.0966	up	up	correct
SIMS.US	SPDR S&P Kensho Intelligent Structures ETF	20251126	42.21	42.852	42.21	42.852	1000	42.7646	up	up	correct
SIVR.US	Aberdeen Standard Physical Silver Shares ETF	20251126	49.69	50.84	49.49	50.79	1714000	50.79	up	down	incorrect
SIXA.US	6 Meridian Mega Cap Equity ETF	20251126	49.6	49.855	49.6	49.774	4400	49.5485	up	down	incorrect
SIXH.US	6 Meridian Hedged Equity	20251126	38.7	38.83	38.68	38.796	2600	38.6392	up	down	incorrect
SIXL.US	6 Meridian Low Beta Equity Strategy ETF	20251126	37.32	37.32	37.263	37.263	1000	37.0125	down	up	incorrect
SIXS.US	6 Meridian Small Cap Equity ETF	20251126	50.475	50.49	50.28	50.28	3000	49.945	down	up	incorrect
SIZE.US	iShares MSCI USA Size Factor ETF	20251126	160.17	161.52	160.17	160.95	2803	160.2065	up	down	incorrect
SJB.US	ProShares Trust	20251126	15.43	15.45	15.41	15.43	67289	15.2631
SJNK.US	SPDR Series Trust	20251126	25.43	25.46	25.42	25.45	3982233	24.881	up	up	correct
SKF.US	ProShares UltraShort Financials	20251126	27.94	27.94	27.4	27.5297	13668	27.1422	down	down	correct
SLV.US	iShares Silver Trust	20251126	47.31	48.45	47.15	48.4	26280300	48.4	up	up	correct
SLX.US	VanEck Vectors Steel ETF	20251126	79.93	81.3135	79.93	80.93	36268	79.6724	up	up	correct
SLYG.US	SPDR S&P 600 Small Cap Growth ETF	20251126	94.69	96.1041	94.69	95.19	280875	95.0686	up	up	correct
SLYV.US	SPDR S&P 600 Small Cap Value ETF	20251126	90.22	91.7	90.1701	90.75	218394	90.18	up	up	correct
SMDD.US	ProShares UltraPro Short MidCap400	20251126	12.9	12.9	12.43	12.6625	3651	12.5111	down	down	correct
SMHB.US	ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN	20251126	3.81	4.02	3.79	3.98	56613	3.8049	up	up	correct
SMLF.US	iShares MSCI USA Small	20251126	74.45	75.41	74.335	74.93	122805	74.6938	up	up	correct
SMLL.US	Direxion Daily Small Cap Bull 2X Shares	20251126	20.12	20.29	20.12	20.192	600	19.8732	up	up	correct
SMLV.US	SPDR SSGA US Small Cap Low Volatility Index ETF	20251126	130.43	131.5	130.34	131.0341	3100	130.0233	up	up	correct
SMMU.US	PIMCO Short Term Municipal Bond Active Exchange	20251126	50.5	50.545	50.4886	50.53	49890	50.073	up	up	correct
SMN.US	ProShares Trust	20251126	14.14	14.14	13.8	13.83	7879	13.6795	down	down	correct
SMOG.US	VanEck Vectors Low Carbon Energy ETF	20251126	131.98	132.12	131.98	132.12	600	130.1028	up	up	correct
SNPE.US	Xtrackers S&P 500 ESG ETF	20251126	61.85	62.14	61.73	61.92	599402	61.7265	up	up	correct
SOXL.US	Direxion Shares ETF Trust	20251126	37.44	40.15	37.3	39.19	104203900	39.19	up	up	correct
SOXS.US	Direxion Shares ETF Trust	20251126	3.82	3.84	3.54	3.63	13367410	71.6398	down	down	correct
SOYB.US	Teucrium Soybean	20251126	23.4	23.56	23.34	23.47	119900	23.47	up	up	correct
SPAB.US	SPDR Portfolio Aggregate Bond ETF	20251126	26.01	26.05	25.952	26.05	1723273	25.7091	up	up	correct
SPBO.US	SPDR Portfolio Corporate Bond ETF	20251126	29.67	29.74	29.63	29.73	846000	29.2393	up	up	correct
SPCX.US	Collaborative Investment Series Trust	20251126	25.535	25.535	25.36	25.535	500	21.9291
SPD.US	Simplify US Equity PLUS Downside Convexity ETF	20251126	39.5	40.01	39.49	39.691	9800	39.5907	up	up	correct
SPDN.US	Direxion Daily S&P 500 Bear 1X Shares	20251126	9.54	9.55	9.48	9.5	23669080	9.4247	down	down	correct
SPDV.US	AAM S&P 500 High Dividend Value ETF	20251126	34.59	34.6099	34.4583	34.4583	17005	34.1289	down	up	incorrect
SPDW.US	SPDR Portfolio Developed World ex	20251126	43.4	43.77	43.395	43.71	3651950	42.935	up	down	incorrect
SPEM.US	SPDR Portfolio Emerging Markets ETF	20251126	46.75	46.94	46.66	46.85	1421300	46.0808	up	down	incorrect
SPEU.US	SPDR Portfolio Europe ETF	20251126	50.19	50.57	50.17	50.48	64000	49.9099	up	up	correct
SPFF.US	Global X SuperIncome Preferred ETF	20251126	9.15	9.25	9.15	9.235	55117	9.0121	up	up	correct
SPGM.US	SPDR Portfolio MSCI Global Stock Market ETF	20251126	75.44	75.87	75.36	75.76	52300	75.76	up	up	correct
SPGP.US	Invesco S&P 500 GARP ETF	20251126	111.7	112.7	111.7	112.28	42900	112.0691	up	up	correct
SPHB.US	Invesco S&P 500 High Beta ETF	20251126	110.95	112.75	110.81	112.05	388887	111.8699	up	up	correct
SPHD.US	Invesco S&P 500 High Dividend Low Volatility ETF	20251126	48.15	48.5799	48.15	48.4	2866014	47.803	up	up	correct
SPHQ.US	Invesco S&P 500 Quality ETF	20251126	74.07	74.615	74.07	74.38	1077625	74.1579	up	down	incorrect
SPHY.US	SPDR Series Trust	20251126	23.78	23.83	23.76	23.82	5039300	23.2654	up	down	incorrect
SPIB.US	SPDR Series Trust	20251126	33.98	34.04	33.9699	34.04	7316244	33.5499	up	down	incorrect
SPIP.US	SPDR Series Trust	20251126	26.29	26.36	26.27	26.35	224200	26.1479	up	down	incorrect
SPLB.US	SPDR Series Trust	20251126	23.08	23.2	23.035	23.19	2594609	22.7876	up	down	incorrect
SPLV.US	Invesco Exchange	20251126	72.62	73.1	72.595	72.95	3557575	72.5504	up	up	correct
SPMB.US	SPDR Portfolio Mortgage Backed Bond ETF	20251126	22.62	22.66	22.6	22.65	608800	22.2983	up	up	correct
SPMD.US	SPDR Portfolio S&P 400 Mid Cap ETF	20251126	57.47	58.225	57.3918	57.84	2486316	57.6261	up	up	correct
SPMO.US	Invesco S&P 500 Momentum ETF	20251126	118.655	119.69	118.5	119.28	1229377	118.9896	up	up	correct
SPPP.US	Sprott Physical Platinum and Palladium Trust	20251126	13.77	14.01	13.65	14	564800	14	up	up	correct
SPRE.US	Tidal ETF Trust	20251126	19.48	19.75	19.48	19.65	37500	19.4565	up	up	correct
SPSB.US	SPDR Portfolio Short Term Corporate Bond ETF	20251126	30.28	30.3	30.27	30.3	2027610	29.8689	up	up	correct
SPSK.US	Tidal ETF Trust	20251126	18.55	18.598	18.51	18.585	134100	18.1699	up	up	correct
SPSM.US	SPDR Series Trust	20251126	46.79	47.535	46.7108	47.09	2887547	46.8582	up	up	correct
SPTI.US	SPDR Portfolio Intermediate Term Treasury ETF	20251126	29.11	29.14	29.0708	29.13	1035685	28.7707	up	up	correct
SPTL.US	SPDR Series Trust	20251126	27.22	27.34	27.125	27.34	4835646	26.9774	up	up	correct
SPTM.US	SPDR Portfolio S&P 1500 Composite Stock Market ETF	20251126	82	82.5	81.9401	82.23	352442	81.9863	up	up	correct
SPTS.US	SPDR Portfolio Short Term Treasury ETF	20251126	29.37	29.37	29.35	29.36	1000497	28.9889	down	down	correct
SPUC.US	Simplify US Equity PLUS Upside Convexity ETF	20251126	49.67	49.857	49.67	49.857	1100	46.42	up	up	correct
SPUS.US	Tidal ETF Trust	20251126	51.04	51.3	50.87	51.16	366600	51.0886	up	up	correct
SPUU.US	Direxion Daily S&P 500 Bull 2X Shares	20251126	183.98	186.12	183.63	185.15	25555	183.1606	up	up	correct
SPVM.US	Invesco Exchange	20251126	66.77	67.005	66.77	66.9033	1667	66.5967	up	up	correct
SPVU.US	Invesco S&P 500 Enhanced Value ETF	20251126	55.74	55.95	55.6826	55.7445	9103	55.3988	up	up	correct
SPXE.US	ProShares S&P 500 ex	20251126	73.62	73.65	73.62	73.6208	1393	73.4188	up	up	correct
SPXL.US	Direxion Daily S&P500 Bull 3X Shares	20251126	217.32	221.1945	216.49	219.24	2289328	219.0718	up	up	correct
SPXN.US	ProShares S&P 500 ex	20251126	73.97	74.0328	73.691	74.0328	916	73.8426	up	up	correct
SPXS.US	Direxion Daily S&P 500 Bear 3X Shares	20251126	36.28	36.43	35.64	35.96	6335436	35.7618	down	down	correct
SPXT.US	ProShares S&P 500 ex	20251126	103.01	103.6	102.92	103.17	5665	102.7746	up	up	correct
SPXU.US	ProShares UltraPro Short S&P500	20251126	51.6	51.83	50.68	51.13	8971810	50.1342	down	down	correct
SPXV.US	ProShares S&P 500 ex	20251126	74.11	74.27	74.0645	74.0645	1493	73.8641	down	down	correct
SPY.US	SPDR S&P 500 ETF Trust	20251126	677.63	681.7	676.72	679.68	71879602	677.6775	up	up	correct
SPYC.US	Simplify US Equity PLUS Convexity ETF	20251126	43.207	43.74	43.207	43.277	2400	43.1765	up	up	correct
SPYD.US	SPDR Portfolio S&P 500 High Dividend ETF	20251126	43.35	43.8701	43.35	43.68	1271119	43.1307	up	up	correct
SPYG.US	SPDR Portfolio S&P 500 Growth ETF	20251126	106.5	106.9015	106.055	106.63	2645631	106.4687	up	up	correct
SPYV.US	SPDR Portfolio S&P 500 Value ETF	20251126	56.2	56.6801	56.2	56.48	2224309	56.1694	up	up	correct
SPYX.US	SPDR S&P 500 Fossil Fuel Reserves Free ETF	20251126	55.83	56.18	55.79	56.01	52058	55.8775	up	up	correct
SRLN.US	SPDR Blackstone Senior Loan ETF	20251126	41.38	41.44	41.3717	41.43	1491526	40.4443	up	up	correct
SRS.US	ProShares Trust	20251126	48.0648	48.0648	47.28	47.73	6893	47.3185	down	down	correct
SRTY.US	ProShares Trust	20251126	44.16	44.34	42.16	42.98	1620801	42.2096	down	up	incorrect
SRVR.US	Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF	20251126	28.96	29.3	28.96	29.1691	73855	28.5332	up	down	incorrect
SSG.US	ProShares UltraShort Semiconductors	20251126	32.18	33.1262	31.6039	31.8	68261	31.2954	down	up	incorrect
SSO.US	ProShares Ultra S&P500	20251126	57.33	58	57.17	57.65	3081259	57.5368	up	down	incorrect
SSPY.US	Syntax ETF Trust	20251126	87.499	87.53	87.4	87.4	700	86.2168	down	up	incorrect
STIP.US	iShares 0	20251126	103.04	103.125	103.015	103.11	830064	102.3945	up	down	incorrect
STNC.US	Stance Equity ESG Large Cap Core ETF	20251126	33	33.12	33	33.079	200	32.7471	up	up	correct
STPZ.US	PIMCO 1	20251126	53.96	54.03	53.96	54.03	45626	53.6899	up	up	correct
SUB.US	iShares Short	20251126	106.67	106.7	106.66	106.69	322029	105.7928	up	up	correct
SUSA.US	iShares MSCI USA ESG Select ETF	20251126	138.84	139.6	138.83	139.23	68300	138.8771	up	up	correct
SVOL.US	Simplify Volatility Premium ETF	20251126	17.43	17.63	17.36	17.5	496500	16.6168	up	up	correct
SWAN.US	Amplify BlackSwan Growth & Treasury Core ETF	20251126	32.74	33.01	32.74	32.9605	10751	32.7252	up	up	correct
SXQG.US	6 Meridian Quality Growth ETF	20251126	33.021	33.021	33.021	33.021	100	33.021
SZK.US	ProShares UltraShort Consumer Goods	20251126	12.76	12.76	12.5408	12.58	5379	12.4796	down	down	correct
SZNE.US	Pacer Funds Trust	20251126	34.49	34.49	34.4431	34.4431	149	34.1515	down	down	correct
TAAG.US	Trend Aggregation Growth ETF	20251126	0.016	0.016	0.016	0.016	10000	0.016
TAGG.US	TagLikeMe Corp	20251126	43.24	43.37	43.235	43.37	45569	42.897	up	up	correct
TAGS.US	Teucrium Commodity Trust	20251126	23.51	23.62	23.51	23.62	1500	23.62	up	up	correct
TAN.US	Invesco Exchange	20251126	47.32	48.1699	46.92	47.9	719050	47.9	up	up	correct
TAXF.US	American Century Diversified Municipal Bond ETF	20251126	50.56	50.7031	50.56	50.7	21723	50.0472	up	up	correct
TBF.US	ProShares Short 20+ Year Treasury	20251126	23.58	23.64	23.44	23.45	48265	23.2396	down	down	correct
TBT.US	ProShares UltraShort 20+ Year Treasury	20251126	33.12	33.375	32.78	32.78	329906	32.4895	down	down	correct
TBUX.US	T. Rowe Price Exchange	20251126	49.81	49.83	49.8	49.81	184200	49.2364
TBX.US	ProShares Trust	20251126	27.75	27.75	27.675	27.675	621	27.3812	down	down	correct
TCHP.US	T. Rowe Price Exchange	20251126	49.48	49.71	49.265	49.46	70100	49.46	down	down	correct
TDSB.US	Exchange Listed Funds Trust	20251126	24.176	24.21	24.17	24.196	34800	24.0668	up	up	correct
TDSC.US	Exchange Listed Funds Trust	20251126	25.41	25.511	25.41	25.48	21600	25.3474	up	up	correct
TDTF.US	FlexShares iBoxx 5	20251126	24.24	24.29	24.23	24.29	90095	24.1071	up	up	correct
TDTT.US	FlexShares Trust	20251126	24.23	24.26	24.22	24.255	98817	24.08	up	up	correct
TDVG.US	T. Rowe Price Exchange	20251126	44.78	45.09	44.78	44.98	72600	44.8608	up	up	correct
TECB.US	iShares U.S. Tech Breakthrough Multisector ETF	20251126	60.88	61	60.5775	60.751	12196	60.6777	down	down	correct
TECL.US	Direxion Shares ETF Trust	20251126	120.72	122.56	118.26	121.19	1110777	114.0713	up	up	correct
TECS.US	Direxion Shares ETF Trust	20251126	18.47	18.845	18.17	18.4	1696647	18.1957	down	down	correct
TEQI.US	T. Rowe Price Equity Income ETF	20251126	44.02	44.32	44.02	44.23	32800	43.9976	up	up	correct
TFI.US	SPDR Nuveen Bloomberg Barclays Municipal Bond ETF	20251126	45.82	45.9	45.81	45.9	175651	45.3674	up	up	correct
TFLO.US	iShares Treasury Floating Rate Bond ETF	20251126	50.58	50.59	50.58	50.59	987700	49.9759	up	up	correct
TGRW.US	T. Rowe Price Growth Stock ETF	20251126	45.92	46.146	45.92	46.146	700	46.146	up	up	correct
THD.US	iShares MSCI Thailand ETF	20251126	58.56	58.86	58.56	58.83	28795	58.049	up	up	correct
THNQ.US	Robo Global Artificial Intelligence ETF	20251126	63.51	64.1124	63.27	63.65	11055	63.5213	up	up	correct
TINT.US	ProShares Trust	20251126	32.93	32.963	32.93	32.963	300	32.9207	up	up	correct
TINY.US	ProShares Trust	20251126	51.591	51.591	51.591	51.591	100	51.5349
TIP.US	iShares TIPS Bond ETF	20251126	111.28	111.51	111.14	111.51	3805900	110.8428	up	up	correct
TIPX.US	SPDR Bloomberg Barclays 1	20251126	19.26	19.29	19.25	19.29	137362	19.147	up	up	correct
TIPZ.US	PIMCO ETF Trust	20251126	53.68	53.7794	53.65	53.7794	2993	53.3776	up	up	correct
TLH.US	iShares Trust	20251126	104.08	104.47	103.79	104.46	1063833	102.9864	up	up	correct
TLTD.US	FlexShares Morningstar Developed Markets ex	20251126	90.3494	90.875	90.3494	90.5419	12560	89.2255	up	up	correct
TLTE.US	FlexShares Morningstar Emerging Markets Factor Tilt Index Fund	20251126	63.66	63.96	63.11	63.69	41800	62.0585	up	up	correct
TMF.US	Direxion Shares ETF Trust	20251126	41.32	41.97	40.88	41.95	4011700	41.4446	up	up	correct
TMV.US	Direxion Daily 20+ Year Treasury Bear 3X Shares	20251126	34.06	34.41	33.525	33.53	1003544	33.4246	down	down	correct
TNA.US	Direxion Shares ETF Trust	20251126	45.11	47.18	44.97	46.35	9120270	46.3222	up	up	correct
TOK.US	iShares MSCI Kokusai ETF	20251126	137.027	137.292	136.55	136.55	3091	135.5945	down	down	correct
TOLZ.US	ProShares Trust	20251126	54.09	54.71	54.09	54.6064	4782	54.2386	up	up	correct
TOTL.US	SPDR DoubleLine Total Return Tactical ETF	20251126	40.67	40.73	40.6385	40.73	329965	39.985	up	up	correct
TOTR.US	T. Rowe Price Exchange	20251126	41.17	41.17	40.94	41.055	4300	40.5322	down	down	correct
TPHD.US	Timothy Plan High Dividend Stock ETF	20251126	38.62	38.967	38.62	38.873	26300	38.6781	up	down	incorrect
TPIF.US	Timothy Plan International ETF	20251126	33.93	34.19	33.93	34.135	10700	33.9074	up	down	incorrect
TPOR.US	Direxion Daily Transportation Bull 3X Shares	20251126	26.91	28.13	26.74	27.78	30760	27.7545	up	down	incorrect
TPSC.US	Timothy Plan US Small Cap Core ETF	20251126	41.3	41.81	41.3	41.514	10700	41.4094	up	down	incorrect
TPYP.US	Tortoise North American Pipeline Fund	20251126	35.4	35.81	35.4	35.665	19038	35.3302	up	down	incorrect
TRND.US	Pacer Trendpilot Fund of Funds ETF	20251126	34.16	34.23	34.16	34.195	3400	33.4258	up	down	incorrect
TSPA.US	T. Rowe Price US Equity Research ETF	20251126	42.66	42.885	42.555	42.78	209262	42.5158	up	up	correct
TTT.US	ProShares Trust	20251126	66.16	66.6413	65.1586	65.1586	2503	60.3865	down	down	correct
TWM.US	ProShares UltraShort Russell2000	20251126	32.75	32.85	31.78	32.19	606351	31.8069	down	down	correct
TYD.US	Direxion Daily 7	20251126	26.58	26.71	26.49	26.69	11200	26.4338	up	up	correct
TYO.US	Direxion Daily 7	20251126	12.8	12.869	12.7487	12.7487	1286	12.7026	down	down	correct
TZA.US	Direxion Daily Small Cap Bear 3X Shares	20251126	7.72	7.75	7.37	7.52	71218273	7.4829	down	down	correct
UBOT.US	Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares	20251126	23.5459	23.93	23.4114	23.76	21811	23.7059	up	up	correct
UBR.US	ProShares Ultra MSCI Brazil Capped	20251126	27.1368	27.8251	27.1368	27.8251	2484	27.6835	up	up	correct
UBT.US	ProShares Trust	20251126	17.74	17.91	17.6	17.8914	34832	17.7062	up	up	correct
UCC.US	ProShares Trust	20251126	50.9399	50.9399	50.765	50.838	1566	50.6955	down	down	correct
UCIB.US	UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B	20251126	27.57	27.57	27.475	27.475	200	27.475	down	down	correct
UCO.US	ProShares Ultra Bloomberg Crude Oil	20251126	19.66	20.24	19.66	20.16	2111200	20.16	up	up	correct
UCON.US	First Trust Exchange	20251126	25.25	25.28	25.2302	25.27	521792	24.9804	up	up	correct
UDN.US	Invesco DB US Dollar Index Bearish Fund	20251126	18.42	18.51	18.42	18.51	82580	17.9794	up	up	correct
UDOW.US	ProShares Trust	20251126	55.43	56.6635	55.34	56.14	2384443	55.9562	up	up	correct
UEVM.US	VictoryShares USAA MSCI Emerging Markets Value Momentum ETF	20251126	56.175	56.175	56.1459	56.1459	642	55.4862	down	down	correct
UGA.US	United States Gasoline Fund LP	20251126	65.3	65.96	65.3	65.79	13700	65.79	up	up	correct
UGE.US	ProShares Ultra Consumer Goods	20251126	16.93	17.26	16.93	17.2412	43105	17.1106	up	up	correct
UGL.US	ProShares Trust II	20251126	51.85	52.58	51.7	52.36	4097609	52.36	up	up	correct
UITB.US	VictoryShares USAA Core Intermediate	20251126	47.79	47.87	47.725	47.8558	138085	47.3676	up	up	correct
UIVM.US	VictoryShares USAA MSCI International Value Momentum ETF	20251126	62.24	62.585	62.24	62.585	1493	62.3253	up	up	correct
UJB.US	ProShares Ultra High Yield	20251126	78.69	78.72	78.69	78.72	24000	78.4162	up	down	incorrect
ULE.US	ProShares Trust II	20251126	12.82	12.88	12.82	12.86	19700	12.86	up	down	incorrect
ULST.US	SPDR SSgA Ultra Short Term Bond ETF	20251126	40.66	40.68	40.66	40.665	195400	40.0924	up	down	incorrect
ULVM.US	VictoryShares USAA MSCI USA Value Momentum ETF	20251126	91.8088	91.8088	91.8088	91.8088	53	91.3941
UMDD.US	ProShares UltraPro MidCap400	20251126	25.1221	26.029	25.1221	25.54	11324	25.4658	up	down	incorrect
UMI.US	USCF Midstream Energy Income Fund	20251126	49.64	50.06	49.64	49.91	16000	48.1853	up	down	incorrect
UNG.US	United States Natural Gas Fund LP	20251126	14.17	14.37	14.06	14.25	10074700	14.25	up	down	incorrect
UNL.US	United States 12 Month Natural Gas Fund LP	20251126	8.1	8.14	8.04	8.13	85100	8.13	up	up	correct
UPRO.US	ProShares UltraPro S&P500	20251126	114.28	116.3481	113.87	115.32	4848464	114.9918	up	up	correct
UPV.US	ProShares Ultra FTSE Europe	20251126	82.64	84.37	82.64	84.28	500	83.3548	up	up	correct
UPW.US	ProShares Ultra Utilities	20251126	23.85	24.12	23.454	23.95	20476	23.8551	up	up	correct
URA.US	Global X Funds	20251126	44.36	44.97	44.01	44.79	2837543	42.7493	up	up	correct
URE.US	ProShares Ultra Real Estate	20251126	62.3	62.32	61.9318	61.9318	14305	61.3911	down	down	correct
URNM.US	North Shore Global Uranium Mining ETF	20251126	54.95	55.35	54.36	55.02	511800	53.2175	up	up	correct
URTH.US	iShares MSCI World ETF	20251126	183.95	185.09	183.8	184.73	468986	183.2473	up	down	incorrect
URTY.US	ProShares Trust	20251126	52.84	55.28	52.69	54.3	1080897	54.1175	up	down	incorrect
USAI.US	Pacer American Energy Independence ETF	20251126	37.9256	38.11	37.9256	37.9813	2072	37.5328	up	down	incorrect
USCI.US	United States Commodity Index Funds Trust	20251126	76.85	77.89	76.85	77.88	32500	77.88	up	down	incorrect
USD.US	ProShares Ultra Semiconductors	20251126	52	53.1732	51.17	52.68	741976	52.601	up	down	incorrect
USDU.US	WisdomTree Trust	20251126	27	27.11	26.97	26.98	1055068	25.9801	down	up	incorrect
USFR.US	WisdomTree Trust	20251126	50.27	50.27	50.26	50.27	3471155	49.8164
USL.US	United States 12 Month Oil Fund LP	20251126	33.69	33.88	33.43	33.86	1400	33.86	up	up	correct
USML.US	ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN	20251126	42.514	42.514	42.514	42.514	100	42.514
USO.US	United States Oil Fund LP	20251126	69.07	70.19	69.05	70.04	3201800	70.04	up	up	correct
USRT.US	iShares Core U.S. REIT ETF	20251126	58.39	59.075	58.39	58.73	306274	58.025	up	up	correct
USSG.US	DBX ETF Trust	20251126	62.91	63.147	62.79	63.07	12700	62.8669	up	up	correct
UST.US	ProShares Ultra 7	20251126	45.13	45.31	45.03	45.2946	61999	44.7111	up	up	correct
USTB.US	VictoryShares USAA Core Short	20251126	50.97	51	50.9464	50.99	81227	50.4125	up	up	correct
USVM.US	VictoryShares USAA MSCI USA Small Cap Value Momentum ETF	20251126	91.32	92.53	91.32	91.9705	32906	91.4417	up	up	correct
UTES.US	ETFis Series Trust I	20251126	82.56	83.58	82.56	83.55	139702	83.1273	up	up	correct
UTSL.US	Direxion Daily Utilities Bull 3X Shares	20251126	46.1	47.4	46.09	47.16	49849	46.9993	up	up	correct
UUP.US	Invesco DB US Dollar Index Trust	20251126	28.33	28.33	28.22	28.23	1130525	27.2977	down	down	correct
UWM.US	ProShares Ultra Russell2000	20251126	46.79	48.2125	46.74	47.62	258713	47.4328	up	up	correct
UXI.US	ProShares Ultra Industrials	20251126	44.39	45.14	44.39	45.0863	1864	45.0011	up	up	correct
UYG.US	ProShares Ultra Financials	20251126	93.48	95.208	93.48	94.7789	14414	85.6892	up	up	correct
UYM.US	ProShares Ultra Basic Materials	20251126	23.11	23.82	22.6801	23.6	20001	23.4946	up	up	correct
VALQ.US	American Century ETF Trust	20251126	65.0724	65.3381	65.0245	65.1778	4725	64.8648	up	up	correct
VAW.US	Vanguard Materials Index Fund ETF Shares	20251126	199.29	202.2599	199.29	201.57	33451	200.7782	up	down	incorrect
VB.US	Vanguard Small	20251126	255.62	258.95	255.1823	257.43	799791	256.52	up	down	incorrect
VBK.US	Vanguard Small	20251126	299.49	303.6103	298.89	301.49	135108	301.1121	up	down	incorrect
VBND.US	ETF Series Solutions	20251126	44.26	44.36	44.15	44.3401	17167	43.905	up	down	incorrect
VBR.US	Vanguard Small	20251126	209.76	212.3699	209.61	210.98	290864	209.9449	up	up	correct
VCAR.US	Simplify Volt RoboCar Disruption and Tech ETF	20251126	23	23.115	22.56	23.0245	24673	20.4805	up	up	correct
VCLN.US	Virtus Duff & Phelps Clean Energy ETF	20251126	26.04	26.1	24.49	26.055	2900	25.7331	up	up	correct
VCR.US	Vanguard Consumer Discretionary Index Fund ETF Shares	20251126	386.39	389.206	385.64	388.1	29912	387.3743	up	up	correct
VDC.US	Vanguard Consumer Staples Index Fund ETF Shares	20251126	212.7	215.43	212.7	214.98	323945	213.7545	up	up	correct
VDE.US	Vanguard Energy Index Fund ETF Shares	20251126	125.14	126.9272	125.06	125.97	442168	124.9209	up	up	correct
VEA.US	Vanguard FTSE Developed Markets Index Fund ETF Shares	20251126	60.84	61.39	60.84	61.28	10988000	60.2605	up	down	incorrect
VEGA.US	AdvisorShares Trust	20251126	49.345	49.49	49.27	49.3954	3623	48.7418	up	down	incorrect
VEGI.US	iShares MSCI Global Agriculture Producers ETF	20251126	39.12	39.18	38.92	38.945	11657	38.4583	down	up	incorrect
VEGN.US	US Vegan Climate ETF	20251126	59.91	60.26	59.91	60.126	2700	59.9165	up	down	incorrect
VEU.US	Vanguard FTSE All	20251126	72.24	72.8	72.24	72.71	2005307	71.4665	up	down	incorrect
VFH.US	Vanguard Financials Index Fund ETF Shares	20251126	128.57	129.76	128.45	129.22	815416	128.5676	up	down	incorrect
VGK.US	Vanguard FTSE Europe Index Fund ETF Shares	20251126	80.52	81.145	80.51	81	1783290	80.2415	up	up	correct
VGT.US	Vanguard World Fund	20251126	746.27	750.4999	741.435	746.93	364355	746.1727	up	up	correct
VHT.US	Vanguard Health Care Index Fund ETF Shares	20251126	295.58	296.51	295.28	295.79	218665	294.0783	up	up	correct
VIDI.US	ETF Series Solutions	20251126	32.96	33.19	32.95	33.1549	5390	32.4906	up	up	correct
VIG.US	Vanguard Specialized Funds	20251126	220.37	222.26	220.32	221.6	1285830	220.7122	up	up	correct
VIOG.US	Vanguard S&P Small	20251126	122.15	123.79	122.15	122.9	16300	122.5286	up	up	correct
VIOO.US	Vanguard Admiral Funds	20251126	111.72	113.5	111.72	112.47	108978	110.9869	up	up	correct
VIOV.US	Vanguard S&P Small	20251126	96.92	98.42	96.82	97.46	49811	96.931	up	up	correct
VIS.US	Vanguard Industrials Index Fund ETF Shares	20251126	293.39	296.72	293.33	295.11	34612	294.311	up	up	correct
VLU.US	SPDR S&P 1500 Value Tilt ETF	20251126	208.28	209.45	208.28	208.75	7804	207.7768	up	up	correct
VNLA.US	Janus Henderson Short Duration Income ETF	20251126	49.27	49.29	49.264	49.28	289649	48.5194	up	up	correct
VNQ.US	Vanguard Specialized Funds	20251126	90.43	91.57	90.39	91.04	3297995	90.2174	up	up	correct
VNSE.US	Natixis ETF Trust II	20251126	38.687	38.687	38.687	38.687	100	38.6071
VO.US	Vanguard Mid	20251126	288.4	291.4999	288.0201	290.25	507366	289.1125	up	up	correct
VOE.US	Vanguard Mid	20251126	175.28	177.1991	175.2	176.47	333890	175.5499	up	up	correct
VOO.US	Vanguard S&P 500 ETF	20251126	623.06	626.81	622.26	624.95	5323215	623.1864	up	up	correct
VOOG.US	Vanguard S&P 500 Growth Index Fund ETF Shares	20251126	443.65	445.2403	441.8	444	165920	443.4174	up	up	correct
VOOV.US	Vanguard Admiral Funds	20251126	202.71	204.3377	202.67	203.62	74166	202.6832	up	up	correct
VOT.US	Vanguard Mid	20251126	280.16	282.43	280	281.37	104426	280.8939	up	up	correct
VOX.US	Vanguard Communication Services Index Fund ETF Shares	20251126	189.28	190.01	189.14	189.29	463617	188.675	up	up	correct
VPC.US	ETFis Series Trust I	20251126	18.65	18.82	18.65	18.78	23000	17.8024	up	up	correct
VPL.US	Vanguard FTSE Pacific Index Fund ETF Shares	20251126	90.11	90.97	90.11	90.83	363736	88.4158	up	up	correct
VPU.US	Vanguard Utilities Index Fund ETF Shares	20251126	193.39	195.29	193.39	194.98	201882	193.5581	up	up	correct
VRAI.US	Virtus Real Asset Income ETF	20251126	24.12	24.12	24.02	24.035	600	23.6332	down	down	correct
VRP.US	Invesco Variable Rate Preferred ETF	20251126	24.36	24.41	24.34	24.38	779280	23.9703	up	up	correct
VSLU.US	ETF Opportunities Trust	20251126	43.85	44.11	43.85	44.01	39100	43.8064	up	up	correct
VSS.US	Vanguard FTSE All	20251126	140.93	142.12	140.86	141.88	136658	138.5761	up	up	correct
VT.US	Vanguard Total World Stock Index Fund ETF Shares	20251126	139.64	140.53	139.5	140.22	4283875	139.1067	up	up	correct
VTEB.US	Vanguard Tax	20251126	50.41	50.54	50.41	50.54	8497177	49.9714	up	up	correct
VTI.US	Vanguard Index Funds	20251126	333.32	335.49	332.955	334.44	2745511	333.4942	up	up	correct
VTV.US	Vanguard Value Index Fund ETF Shares	20251126	188.21	189.86	188.04	189.23	2752351	188.2547	up	up	correct
VUG.US	Vanguard Growth Index Fund ETF Shares	20251126	487.73	489.84	485.81	488.38	960200	487.8812	up	up	correct
VUSE.US	Vident Core U.S. Equity Fund	20251126	65.87	66.085	65.5484	65.83	15669	65.7811	down	down	correct
VV.US	Vanguard Large	20251126	313.02	314.82	312.63	313.94	205870	313.0839	up	up	correct
VWO.US	Vanguard FTSE Emerging Markets Index Fund ETF Shares	20251126	54	54.21	53.89	54.11	7627781	53.0668	up	up	correct
VXF.US	Vanguard Extended Market Index Fund ETF Shares	20251126	208.12	210.73	207.77	209.25	293360	208.6052	up	up	correct
VYM.US	Vanguard High Dividend Yield Index Fund ETF Shares	20251126	143.18	144.84	143.16	144.39	1171475	143.4392	up	up	correct
WANT.US	Direxion Daily Cnsmr Discret Bull 3XShrs	20251126	48.04	48.51	47.21	48.03	21900	48.0167	down	down	correct
WBIF.US	Absolute Shares Trust	20251126	30.99	31.115	30.99	31.037	300	31.037	up	up	correct
WBIG.US	WBI BullBear Yield 3000 ETF	20251126	23.47	23.4819	23.4512	23.4512	588	23.4127	down	down	correct
WBIL.US	WBI BullBear Quality 3000 ETF	20251126	35.02	35.1219	34.97	35.0579	2087	35.041	up	up	correct
WBIY.US	WBI Power Factor High Dividend ETF	20251126	31.702	31.86	31.702	31.73	8299	31.4409	up	up	correct
WDIV.US	SPDR Index Shares Funds	20251126	74.39	74.85	74.39	74.7575	8669	73.9999	up	up	correct
WEAT.US	Teucrium Wheat	20251126	20.88	21.0597	20.82	20.96	155483	20.96	up	up	correct
WEBL.US	Direxion Daily Dow Jones Internet Bull 3X Shares	20251126	27.22	27.33	26.93	26.98	81100	26.98	down	down	correct
WEBS.US	Direxion Daily Dow Jones Internet Bear 3X Shares	20251126	20.53	20.8	20.5	20.73	23200	20.5518	up	up	correct
WIP.US	SPDR FTSE International Government Inflation	20251126	38.9	39.13	38.7294	39.13	119417	38.6408	up	up	correct
WOMN.US	Impact Shares YWCA Women's Empowerment ETF	20251126	40.96	40.96	40.7859	40.7859	1961	40.7693	down	down	correct
WTMF.US	WisdomTree Managed Futures Strategy Fund	20251126	38.033	38.26	37.94	37.98	11093	37.6534	down	down	correct
WWJD.US	Inspire International ESG ETF	20251126	35.34	35.84	35.34	35.82	34918	35.5373	up	up	correct
XAR.US	SPDR S&P Aerospace & Defense ETF	20251126	228.84	230.72	228.425	229.3	90587	229.1898	up	up	correct
XBI.US	SPDR S&P Biotech ETF	20251126	121.55	123.47	120.955	122.85	8946559	122.4449	up	up	correct
XCEM.US	Columbia EM Core ex	20251126	37.76	38	37.69	37.88	108200	36.621	up	up	correct
XCLR.US	Global X S&P 500® Collar 95	20251126	30.33	30.33	30.28	30.306	200	26.9074	down	down	correct
XDIV.US	Metaurus Equity Component Trust	20251126	27.48	27.61	27.47	27.58	7400	27.58	up	up	correct
XES.US	SPDR S&P Oil & Gas Equipment & Services ETF	20251126	79.96	81.03	79.53	80.02	40552	79.7136	up	up	correct
XHB.US	SPDR S&P Homebuilders ETF	20251126	107.28	110.01	107.14	109.18	1294669	108.993	up	up	correct
XHE.US	SPDR Series Trust	20251126	89.62	89.68	88.96	89.05	41900	89.028	down	down	correct
XHS.US	SPDR Series Trust	20251126	111.21	111.5	110.95	110.99	7900	110.8691	down	up	incorrect
XITK.US	SPDR Series Trust	20251126	175.671	175.671	174.689	174.689	1200	174.689	down	up	incorrect
XLB.US	Materials Select Sector SPDR Fund	20251126	87.88	89.12	87.84	88.89	9895374	44.2169	up	down	incorrect
XLC.US	Communication Services Select Sector SPDR Fund	20251126	114.275	114.76	114.215	114.46	6301600	114.0906	up	down	incorrect
XLE.US	The Select Sector SPDR Trust	20251126	88.59	89.915	88.51	89.28	26611040	44.2627	up	down	incorrect
XLF.US	Financial Select Sector SPDR Fund	20251126	52.67	53.15	52.6	52.95	35268500	52.7656	up	up	correct
XLG.US	Invesco S&P 500 Top 50 ETF	20251126	59.27	59.49	58.99	59.3	2471500	59.203	up	up	correct
XLI.US	Industrial Select Sector SPDR Fund	20251126	152.03	153.57	151.9	152.8	10206180	152.2784	up	up	correct
XLK.US	Technology Select Sector SPDR Fund	20251126	283.77	284.99	281.58	283.78	13359394	141.6751	up	down	incorrect
XLP.US	Consumer Staples Select Sector SPDR Fund	20251126	78.06	79.11	78.06	78.91	13275100	78.282	up	down	incorrect
XLRE.US	The Real Estate Select Sector SPDR Fund	20251126	41.17	41.685	41.16	41.47	6814100	41.0216	up	down	incorrect
XLSR.US	SPDR SSGA U.S. Sector Rotation ETF	20251126	62.53	62.74	62.378	62.6	46400	62.5186	up	up	correct
XLU.US	The Select Sector SPDR Trust	20251126	89.285	90.095	89.12	89.99	16759198	44.6604	up	up	correct
XLV.US	Health Care Select Sector SPDR Fund	20251126	158.42	158.95	158.155	158.42	12399080	157.7482
XLY.US	The Select Sector SPDR Trust	20251126	234.22	235.475	233.3	235	8122754	117.2676	up	up	correct
XME.US	SPDR Series Trust	20251126	93.47	95.9	93.37	95.34	2490196	95.2231	up	up	correct
XMHQ.US	Invesco S&P MidCap Quality ETF	20251126	102.29	103.45	102.29	102.85	278400	102.6604	up	up	correct
XMLV.US	Invesco S&P MidCap Low Volatility ETF	20251126	63.46	63.9499	63.46	63.63	18245	63.1985	up	up	correct
XMMO.US	Invesco S&P MidCap Momentum ETF	20251126	137.11	139.26	137.11	138.28	202600	138.0512	up	up	correct
XMVM.US	Invesco S&P MidCap Value with Momentum ETF	20251126	62.12	62.82	62.12	62.4	17800	62.1301	up	up	correct
XNTK.US	SPDR NYSE Technology ETF	20251126	271.26	273.2447	270.17	272.52	58940	272.3708	up	up	correct
XOP.US	SPDR S&P Oil & Gas Exploration & Production ETF	20251126	130.28	133.05	130.28	131.68	1544432	130.7256	up	up	correct
XOUT.US	GraniteShares XOUT U.S. Large Cap ETF	20251126	67.2751	67.46	67.27	67.27	757	67.27	down	down	correct
XPH.US	SPDR Series Trust	20251126	54.22	54.8999	54.195	54.78	43311	54.6699	up	up	correct
XPND.US	First Trust Exchange	20251126	35.923	36.01	35.81	35.93	4800	35.9177	up	up	correct
XPP.US	ProShares Ultra FTSE China 50	20251126	27.77	27.85	26.96	27.5187	14776	27.3375	down	down	correct
XRLV.US	Invesco S&P 500 ex	20251126	55.0951	55.163	55.0951	55.163	1726	54.8827	up	up	correct
XRMI.US	Global X S&P 500® Risk Managed Income ETF	20251126	17.78	17.86	17.78	17.8	4900	17.2635	up	up	correct
XRT.US	SPDR S&P Retail ETF	20251126	83.4	84.9	83.24	84.42	4206646	84.2531	up	up	correct
XSD.US	SPDR Series Trust	20251126	312.07	318.98	312.07	315.85	28535	315.6511	up	up	correct
XSLV.US	Invesco S&P SmallCap Low Volatility ETF	20251126	46.71	47.1653	46.71	46.8195	4078	46.5118	up	up	correct
XSMO.US	Invesco S&P SmallCap Momentum ETF	20251126	73.18	74.29	73.18	73.56	230800	73.4515	up	up	correct
XSOE.US	WisdomTree Emerging Markets ex	20251126	38.29	38.39	38.09	38.33	691333	38.1024	up	up	correct
XSVM.US	Invesco S&P SmallCap Value with Momentum ETF	20251126	56.77	57.61	56.74	57	23500	56.7557	up	down	incorrect
XSW.US	SPDR S&P Software & Services ETF	20251126	184.9	185.13	183.79	183.89	19000	183.89	down	up	incorrect
XTL.US	SPDR Series Trust	20251126	143.9	146.59	143.9	145.72	26800	145.6207	up	down	incorrect
XTN.US	SPDR S&P Transportation ETF	20251126	85.29	86.92	85.08	86.31	9000	86.1107	up	down	incorrect
XVOL.US	Acruence Active Hedge U.S. Equity ETF	20251126	23.54	23.54	23.489	23.489	500	23.0426	down	up	incorrect
XYLD.US	Global X Funds	20251126	40.21	40.26	40.19	40.25	414200	39.2491	up	down	incorrect
XYLG.US	Global X S&P 500® Covered Call & Growth ETF	20251126	29.31	29.45	29.31	29.41	18500	26.959	up	up	correct
YANG.US	Direxion Shares ETF Trust	20251126	23.9	24.9	23.6	24.03	2202001	23.7521	up	up	correct
YCL.US	ProShares Ultra Yen	20251126	19.17	19.26	19.17	19.25	23900	19.25	up	up	correct
YCS.US	ProShares UltraShort Yen	20251126	50.55	50.55	50.29	50.39	39900	50.39	down	up	incorrect
YINN.US	Direxion Daily FTSE China Bull 3X Shares	20251126	45.93	46.45	43.95	45.59	1681620	45.4794	down	up	incorrect
YLD.US	Principal Exchange	20251126	19.08	19.13	19.08	19.125	181663	18.645	up	down	incorrect
YOLO.US	AdvisorShares Trust	20251126	2.78	2.91	2.775	2.88	46200	2.88	up	down	incorrect
YXI.US	ProShares Short FTSE China 50	20251126	20.07	20.1699	20.058	20.0972	6767	19.9495	up	down	incorrect
YYY.US	Amplify ETF Trust	20251126	11.54	11.645	11.53	11.628	761485	11.2757	up	down	incorrect
ZHDG.US	ZEGA Buy and Hedge ETF	20251126	23.02	23.089	22.94	23.089	10100	22.5104	up	down	incorrect
ZIG.US	ETF Series Solutions	20251126	37	37.42	37	37.197	5900	36.5083	up	down	incorrect
ZROZ.US	PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange	20251126	68.37	69.06	68	69.06	260073	68.1371	up	up	correct
ZSL.US	ProShares Trust II	20251126	11.43	11.549	10.84	10.88	294366	108.8	down	down	correct
ZZZ.US	TEST TICKER FOR UTP	20251126	29.34	29.62	29.34	29.5799	2718	29.5582	up	up	correct