CollectAI

close-nyse_etfs

2025/12/09

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAA.US	Listed Funds Trust	20251209	24.97	25.06	24.94	25.017	11200	24.7238	up	up	correct
AAAU.US	Goldman Sachs Physical Gold ETF	20251209	41.38	41.66	41.36	41.58	1097600	41.58	up	up	correct
ABEQ.US	Absolute Core Strategy ETF	20251209	35.8	35.88	35.71	35.71	16900	35.4883	down	down	correct
ACES.US	ALPS Clean Energy ETF	20251209	32.98	33.56	32.98	33.07	28674	32.9767	up	up	correct
ACSG.US	Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF	20251209	41.3825	41.3825	41.3825	41.3825	73	41.3825
ACVF.US	ETF Opportunities Trust	20251209	49.4	49.5	49.32	49.322	7800	49.2528	down	down	correct
ADIV.US	SmartETFs Asia Pacific Dividend Builder ETF	20251209	18.24	18.24	18.13	18.15	12300	18.0002	down	down	correct
AFK.US	VanEck Vectors Africa Index ETF	20251209	24.92	25.06	24.8413	24.9	18676	24.6443	down	down	correct
AFLG.US	First Trust Active Factor Large Cap ETF	20251209	39.32	39.45	39.305	39.32	18600	39.1423
AFMC.US	First Trust Active Factor Mid Cap ETF	20251209	34.5	34.694	34.46	34.47	7000	34.3177	down	down	correct
AFSM.US	First Trust Active Factor Small Cap ETF	20251209	33.084	33.278	33.084	33.15	395400	33.0893	up	up	correct
AGG.US	iShares Core U.S. Aggregate Bond ETF	20251209	100.04	100.04	99.7736	99.78	5967960	98.8161	down	down	correct
AGGY.US	WisdomTree Trust	20251209	44.15	44.16	44.0302	44.08	49014	43.6057	down	down	correct
AGOX.US	Adaptive Growth Opportunities ETF	20251209	29.94	30.14	29.9	29.971	16400	29.0283	up	up	correct
AGQ.US	ProShares Trust II	20251209	115.52	122.77	115.41	122.7	4650743	122.7	up	up	correct
AGZ.US	iShares Agency Bond ETF	20251209	110.16	110.16	110.02	110.0481	8302	109.0617	down	down	correct
AHYB.US	American Century ETF Trust	20251209	46.624	46.65	46.58	46.63	2300	45.8921	up	up	correct
AIEQ.US	AI Powered Equity ETF	20251209	45.18	45.18	45.05	45.0984	2947	44.9072	down	down	correct
ALTL.US	Pacer Funds Trust	20251209	42.84	42.87	42.5	42.501	19366	42.1586	down	down	correct
AMAX.US	Starboard Investment Trust	20251209	8.02	8.08	8.02	8.055	6700	7.8292	up	up	correct
AMLP.US	ALPS ETF Trust	20251209	47.76	47.99	47.38	47.42	862917	46.4847	down	down	correct
AMOM.US	QRAFT AI	20251209	49.1659	49.23	49.08	49.0993	2771	49.0993	down	down	correct
AMUB.US	UBS ETRACS Alerian MLP Index ETN Series B	20251209	19.0831	19.0831	19.0831	19.0831	31	18.8027
AMZA.US	InfraCap MLP ETF	20251209	40.507	40.7958	40.03	40.03	23639	39.1123	down	down	correct
ANEW.US	ProShares Trust	20251209	50.66	50.66	50.66	50.66	100	50.5603
AOA.US	iShares Trust	20251209	89.74	89.99	89.64	89.72	87144	88.8717	down	down	correct
AOK.US	iShares Core Conservative Allocation ETF	20251209	40.36	40.4298	40.34	40.36	169023	39.8831
AOM.US	iShares Core Moderate Allocation ETF	20251209	47.97	48.07	47.91	47.91	257205	47.3806	down	down	correct
AOR.US	iShares Trust	20251209	65.3	65.345	65.185	65.22	397264	64.556	down	down	correct
ARB.US	AltShares Trust	20251209	28.91	29.1	28.91	29.045	15200	28.9196	up	up	correct
ARGT.US	Global X Funds	20251209	91.52	91.9	90.68	91	69154	90.3095	down	down	correct
ARKF.US	ARK ETF Trust	20251209	49.8	50.94	49.57	50.51	161400	50.4659	up	up	correct
ARKK.US	ARK ETF Trust	20251209	81.43	83.07	81.095	82.53	6394704	82.53	up	up	correct
ARKW.US	ARK Next Generation Internet ETF	20251209	155.43	159.8	155.18	158.97	142002	156.5496	up	up	correct
ASEA.US	Global X Funds	20251209	18.15	18.18	18.09	18.14	11971	17.7817	down	down	correct
ASHR.US	DBX ETF Trust	20251209	32.99	33.12	32.94	33.05	6785963	32.2902	up	up	correct
ASHS.US	Xtrackers Harvest CSI 500 China	20251209	36.51	36.6	36.46	36.505	4431	36.505	down	down	correct
ATFV.US	Alger 35 ETF	20251209	35.43	35.587	35.281	35.48	25100	35.4048	up	up	correct
AUSF.US	Global X Funds	20251209	46.02	46.1593	45.855	45.91	29611	45.5008	down	down	correct
AVDE.US	American Century ETF Trust	20251209	81.29	81.48	81.135	81.16	763000	80.2325	down	down	correct
AVDV.US	American Century ETF Trust	20251209	92.75	93.034	92.61	92.7	442900	91.2953	down	down	correct
AVEM.US	American Century ETF Trust	20251209	76.56	77.045	76.53	77.01	859600	75.8375	up	up	correct
AVES.US	Avantis® Emerging Markets Value ETF	20251209	58.07	58.2	57.905	58.12	36100	57.0202	up	up	correct
AVIG.US	Avantis Core Fixed Income ETF	20251209	41.96	41.97	41.855	41.88	200800	41.4061	down	down	correct
AVIV.US	Avantis International Large Cap	20251209	70.27	70.38	70.114	70.16	23468	69.1541	down	down	correct
AVLV.US	American Century ETF Trust	20251209	75.04	75.49	75.02	75.04	439100	74.7619
AVMU.US	Avantis Core Municipal Fixed Income ETF	20251209	45.89	45.9	45.88	45.88	28300	45.4614	down	down	correct
AVRE.US	AVRE	20251209	43.84	43.98	43.52	43.53	62000	42.9858	down	down	correct
AVSF.US	American Century ETF Trust	20251209	47.05	47.053	47	47.01	32600	46.4802	down	down	correct
AVUS.US	American Century ETF Trust	20251209	111.61	112.16	111.61	111.68	269500	111.3561	up	up	correct
AVUV.US	American Century ETF Trust	20251209	102.18	103.35	102.18	102.87	527200	102.4969	up	up	correct
AWAY.US	ETFMG Travel Tech ETF	20251209	20.74	20.85	20.7	20.8	14640	20.8	up	up	correct
BAB.US	Invesco Exchange	20251209	27.29	27.305	27.15	27.17	118338	26.8982	down	up	incorrect
BAR.US	GraniteShares Gold Trust	20251209	41.33	41.58	41.29	41.52	323684	41.52	up	up	correct
BATT.US	Amplify ETF Trust	20251209	13.65	13.88	13.6195	13.77	31267	13.5207	up	up	correct
BBC.US	Virtus LifeSci Biotech Clinical Trials ETF	20251209	40.36	40.4407	39.2809	39.35	29081	38.697	down	down	correct
BBMC.US	JPMorgan BetaBuilders U.S. Mid Cap Equity ETF	20251209	107.45	107.63	107.06	107.06	19626	106.5807	down	down	correct
BBP.US	ETFis Series Trust I	20251209	78.0442	78.0442	76.993	76.993	2356	76.993	down	down	correct
BBSC.US	JPMorgan BetaBuilders U.S. Small Cap Equity ETF	20251209	76.26	76.51	76.1981	76.1981	8631	75.8903	down	down	correct
BCD.US	Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K	20251209	35.91	36.05	35.91	35.954	35016	30.7047	up	up	correct
BCI.US	Aberdeen Standard Bloomberg All Commodity Strategy K	20251209	22.7	22.785	22.645	22.65	518300	19.4638	down	down	correct
BDCX.US	ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN	20251209	25.2851	25.2851	25.2851	25.2851	111	24.5002
BDCZ.US	UBS ETRACS Wells Fargo Business Development Company Index ETN	20251209	17.19	17.22	16.985	16.985	839	16.658	down	down	correct
BDRY.US	ETF Managers Group Commodity Trust I	20251209	8.97	8.97	8.71	8.83	144495	8.83	down	down	correct
BEDZ.US	AdvisorShares Hotel ETF	20251209	32.49	32.49	32.485	32.485	400	31.7652	down	down	correct
BERZ.US	MicroSectors™ Solactive FANG & Innovation	20251209	2.78	2.81	2.66	2.69	38105	53.8	down	down	correct
BETZ.US	Roundhill Sports Betting & iGaming ETF	20251209	21.33	21.545	21.33	21.49	7300	20.5549	up	up	correct
BFOR.US	Barron's 400 ETF	20251209	82.58	82.87	82.338	82.338	3591	81.8509	down	down	correct
BIBL.US	Northern Lights Fund Trust IV	20251209	45.55	45.6899	45.39	45.41	14914	45.3134	down	down	correct
BIGY.US	ETF Series Solutions	20251209	52.66	53.06	52.66	52.988	6200	51.4072	up	up	correct
BIL.US	SPDR Bloomberg Barclays 1	20251209	91.55	91.55	91.54	91.55	9285600	90.6711
BILS.US	SPDR Series Trust	20251209	99.31	99.31	99.3	99.3	239400	98.3931	down	down	correct
BITO.US	ProShares Bitcoin Strategy ETF	20251209	13.34	13.99	13.3	13.75	36152000	12.9278	up	up	correct
BITQ.US	Exchange Traded Concepts Trust	20251209	23.12	24.55	23.12	23.96	208315	23.96	up	up	correct
BIV.US	Vanguard Intermediate	20251209	77.99	77.99	77.7701	77.8	1580763	77.006	down	down	correct
BIZD.US	VanEck Vectors BDC Income ETF	20251209	14.93	15.05	14.9101	15.01	2756342	14.5944	up	up	correct
BKAG.US	BNY Mellon Core Bond ETF	20251209	42.47	42.47	42.29	42.29	88900	41.9247	down	down	correct
BKEM.US	BNY Mellon ETF Trust	20251209	73.94	74.61	73.68	74.095	2100	73.9001	up	up	correct
BKF.US	iShares MSCI BRIC ETF	20251209	43.85	44.06	43.85	44.0445	10880	43.5602	up	up	correct
BKHY.US	BNY Mellon High Yield Beta ETF	20251209	48.22	48.23	48.12	48.18	36800	47.2924	down	down	correct
BKIE.US	BNY Mellon International Equity ETF	20251209	92.05	92.1	91.13	91.15	22400	90.1408	down	down	correct
BKLC.US	BNY Mellon US Large Cap Core Equity ETF	20251209	131.1	131.54	131.059	131.06	80260	130.673	down	down	correct
BKLN.US	Invesco Exchange	20251209	20.99	20.99	20.98	20.99	2697479	20.6792
BKMC.US	BNY Mellon US Mid Cap Core Equity ETF	20251209	109.77	110.45	109.62	109.62	10874	109.1633	down	down	correct
BKSE.US	BNY Mellon ETF Trust	20251209	114.435	114.435	113.859	113.859	700	113.42	down	down	correct
BKUI.US	BNY Mellon ETF Trust	20251209	49.81	49.81	49.79	49.795	4900	49.2663	down	down	correct
BLES.US	Northern Lights Fund Trust IV	20251209	43.02	43.15	42.91	42.91	8682	42.6926	down	down	correct
BLOK.US	Amplify Transformational Data Sharing ETF	20251209	62	64.2181	61.9209	63.55	207816	63.1078	up	up	correct
BLV.US	Vanguard Long	20251209	70.2	70.2	69.815	69.91	605945	69.11	down	down	correct
BMED.US	BlackRock Future Health ETF	20251209	30.4	30.4	29.984	29.984	800	29.984	down	down	correct
BNDC.US	FlexShares Core Select Bond Fund	20251209	22.39	22.39	22.345	22.36	14111	22.1346	down	down	correct
BNDD.US	BNDD	20251209	98.272	98.272	98.272	98.272	100	97.3903
BNKD.US	MicroSectors U.S. Big Banks Index	20251209	11.09	11.392	11.09	11.316	140	56.58	up	up	correct
BNKU.US	MicroSectors U.S. Big Banks Index 3X Leveraged ETNs	20251209	31.64	32.3283	30.95	31.0585	15997	31.0585	down	down	correct
BNO.US	United States Brent Oil Fund LP	20251209	28.83	28.83	28.56	28.64	328900	28.64	down	down	correct
BOAT.US	SonicShares Global Shipping ETF	20251209	32.88	32.88	32.65	32.69	13400	31.8372	down	down	correct
BOIL.US	ProShares Ultra Bloomberg Natural Gas	20251209	34.58	35.69	32.53	32.64	10170700	32.64	down	up	incorrect
BOND.US	PIMCO Active Bond Exchange	20251209	93.11	93.16	92.88	92.88	684373	91.7086	down	up	incorrect
BOUT.US	Innovator ETFs Trust	20251209	36.68	36.68	36.6372	36.6372	1037	36.5132	down	up	incorrect
BRF.US	VanEck Vectors ETF Trust	20251209	16.575	16.87	16.575	16.86	1693	15.9477	up	up	correct
BRZU.US	Direxion Daily MSCI Brazil Bull 2X Shares	20251209	77.87	80.84	77.45	80.28	94349	79.1297	up	up	correct
BSV.US	Vanguard Short	20251209	78.75	78.76	78.66	78.67	3166497	77.9021	down	down	correct
BTAL.US	AGFiQ U.S. Market Neutral Anti	20251209	14.53	14.53	14.24	14.37	1257241	14.0172	down	down	correct
BUL.US	Pacer US Cash Cows Growth ETF	20251209	54.2	54.57	54.01	54.28	8700	54.1917	up	up	correct
BULZ.US	MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs	20251209	275.48	288	272.37	285.52	1316000	28.552	up	up	correct
BUZZ.US	VanEck Vectors ETF Trust	20251209	34.79	35.27	34.66	35.02	63800	35.02	up	up	correct
BWX.US	SPDR Bloomberg Barclays International Treasury Bond ETF	20251209	22.45	22.46	22.38	22.41	425700	22.2817	down	down	correct
BWZ.US	SPDR Bloomberg Barclays Short Term International Treasury Bond ETF	20251209	27.13	27.21	27.13	27.13	27558	26.9938
BYLD.US	iShares Yield Optimized Bond ETF	20251209	22.8	22.82	22.7525	22.8	38344	22.5007
BZQ.US	ProShares Trust	20251209	16.32	16.37	15.7	15.8315	11156	15.5375	down	down	correct
CANE.US	Teucrium Sugar	20251209	9.535	9.54	9.42	9.505	59479	9.505	down	down	correct
CAPE.US	Barclays ETN+ Shiller Capet ETN	20251209	32.07	32.12	32.0166	32.057	23238	31.9106	down	down	correct
CBON.US	VanEck Vectors ChinaAMC China Bond ETF	20251209	22.67	22.67	22.561	22.5857	1541	22.4978	down	down	correct
CBSE.US	Listed Funds Trust	20251209	41.18	41.41	41.18	41.253	6500	41.1122	up	up	correct
CCOR.US	Core Alternative ETF	20251209	26.12	26.415	26.12	26.2431	779	26.1834	up	up	correct
CEF.US	Sprott Physical Gold and Silver Trust	20251209	41.91	42.63	41.81	42.53	517900	42.53	up	up	correct
CEFD.US	ETRACS Monthly Pay 1.5X Leveraged Closed	20251209	19.23	19.39	19.22	19.292	1100	18.6029	up	up	correct
CEW.US	WisdomTree Emerging Currency Strategy Fund	20251209	19.13	19.22	19.13	19.22	1359	18.7569	up	up	correct
CGW.US	Invesco Exchange	20251209	63.37	63.5	62.92	63	21300	62.0171	down	down	correct
CHAU.US	Direxion Daily CSI 300 China A Share Bull 2X Shares	20251209	20.48	20.58	20.375	20.49	128830	20.3389	up	up	correct
CHGX.US	ETF Series Solutions	20251209	27.5047	27.5047	27.405	27.4098	29113	27.315	down	down	correct
CHIQ.US	Global X MSCI China Consumer Disc ETF	20251209	21.53	21.62	21.5	21.55	32400	21.3609	up	up	correct
CLSM.US	Cabana Target Leading Sector Moderate ETF	20251209	23.54	23.59	23.54	23.5533	46798	23.3453	up	down	incorrect
CMBS.US	iShares Trust	20251209	48.9	49.12	48.9	48.94	22525	48.5085	up	up	correct
CMDY.US	iShares Bloomberg Roll Select Broad Commodity ETF	20251209	55.01	55.01	54.85	54.905	16460	48.5781	down	down	correct
CMF.US	iShares Trust	20251209	57.37	57.39	57.31	57.34	349051	56.9254	down	down	correct
CNBS.US	Amplify ETF Trust	20251209	21.79	22.62	21.79	22.54	17975	22.54	up	up	correct
CNRG.US	SPDR Kensho Clean Power ETF	20251209	95.37	97.19	95.37	96.05	17600	95.3254	up	up	correct
CNXT.US	VanEck Vectors ChinaAMC SME	20251209	43.45	43.66	43.4	43.49	16984	43.4109	up	up	correct
COM.US	Direxion Shares ETF Trust	20251209	29.65	29.69	29.6198	29.67	153542	29.554	up	up	correct
COMB.US	GraniteShares Bloomberg Commodity Broad Strategy No K	20251209	22.97	23.05	22.9	22.917	32462	21.0654	down	down	correct
COPX.US	Global X Copper Miners ETF	20251209	66.14	67.07	65.48	66.9	1583227	65.3673	up	up	correct
CORN.US	Teucrium Commodity Trust	20251209	17.83	17.9999	17.83	17.95	26574	17.95	up	up	correct
CORP.US	PIMCO Investment Grade Corporate Bond Index Exchange	20251209	98.17	98.17	97.81	97.91	94643	96.7529	down	down	correct
CPER.US	United States Copper Index Fund LP	20251209	32.64	32.77	32.53	32.65	644033	32.65	up	up	correct
CQQQ.US	Invesco China Technology ETF	20251209	52.97	52.97	52.64	52.86	480600	51.718	down	down	correct
CRAK.US	VanEck Vectors ETF Trust	20251209	39.576	39.82	39.42	39.6	37590	38.8167	up	up	correct
CRBN.US	iShares Trust	20251209	231.45	232.2785	231.45	231.86	3507	228.479	up	up	correct
CRPT.US	First Trust SkyBridge Crypto Industry and Digital Economy ETF	20251209	17.53	18.5	17.26	17.97	40300	17.8542	up	up	correct
CSD.US	Invesco S&P Spin	20251209	100	100	99.7906	99.7906	475	99.6346	down	down	correct
CTEX.US	ProShares S&P Kensho Cleantech ETF	20251209	36.73	37.665	36.73	37.341	4200	36.6813	up	up	correct
CURE.US	Direxion Shares ETF Trust	20251209	105.54	106.76	100.94	101.31	57305	101.0494	down	down	correct
CUT.US	Invesco MSCI Global Timber ETF	20251209	28.54	28.62	28.36	28.3684	5450	27.6736	down	down	correct
CVY.US	Invesco Zacks Multi	20251209	26.84	26.955	26.84	26.8411	2526	26.5629	up	up	correct
CWB.US	SPDR Bloomberg Barclays Convertible Securities ETF	20251209	90.56	91.345	90.56	90.8	648976	90.4071	up	up	correct
CWEB.US	Direxion Shares ETF Trust	20251209	43.05	43.7199	42.73	43.67	277902	42.513	up	up	correct
CWI.US	SPDR MSCI ACWI ex	20251209	35.22	35.3	35.151	35.19	332324	35.19	down	down	correct
CWS.US	AdvisorShares Focused Equity ETF	20251209	69.02	69.33	68.7779	68.7779	3102	68.5708	down	down	correct
CZA.US	Invesco Zacks Mid	20251209	111.85	112	110.849	110.849	2299	109.1565	down	down	correct
DAT.US	ProShares Big Data Refiners ETF	20251209	46.25	46.729	46.25	46.5352	1629	46.5352	up	up	correct
DBA.US	Invesco DB Multi	20251209	26.39	26.47	26.3499	26.4	128127	25.481	up	up	correct
DBAW.US	Xtrackers MSCI All World ex U.S. Hedged Equity ETF	20251209	41.48	41.48	41.33	41.35	26120	40.5609	down	down	correct
DBB.US	Invesco DB Multi	20251209	22.14	22.1904	22.04	22.06	120896	21.4754	down	down	correct
DBC.US	Invesco DB Commodity Index Tracking Fund	20251209	23.03	23.04	22.95	22.99	294690	22.2414	down	down	correct
DBE.US	Invesco DB Energy Fund	20251209	18.78	18.8284	18.69	18.69	20351	17.9873	down	down	correct
DBEF.US	Xtrackers MSCI EAFE Hedged Equity ETF	20251209	48.53	48.72	48.48	48.48	399597	47.2354	down	down	correct
DBEM.US	Xtrackers MSCI Emerging Markets Hedged Equity ETF	20251209	31.81	31.91	31.66	31.72	6900	31.2983	down	down	correct
DBEU.US	Xtrackers MSCI Europe Hedged Equity ETF	20251209	47.87	47.9118	47.58	47.72	207211	46.9667	down	down	correct
DBEZ.US	Xtrackers MSCI Eurozone Hedged Equity ETF	20251209	54.961	54.961	54.9243	54.9243	1334	54.1796	down	down	correct
DBJP.US	Xtrackers MSCI Japan Hedged Equity ETF	20251209	93.46	94.34	93.46	93.97	4000	93.9478	up	up	correct
DBMF.US	iM DBi Managed Futures Strategy ETF	20251209	28.74	28.875	28.735	28.83	444500	27.68	up	up	correct
DBO.US	Invesco DB Oil Fund	20251209	12.95	12.95	12.7242	12.77	71415	12.331	down	down	correct
DBP.US	Invesco DB Precious Metals Fund	20251209	98.76	99.97	98.76	99.97	6913	97.5809	up	up	correct
DDM.US	ProShares Ultra Dow30	20251209	56.4	56.8744	55.91	55.97	266519	55.8357	down	up	incorrect
DEED.US	First Trust TCW Securitized Plus ETF	20251209	21.545	21.545	21.505	21.505	3100	21.2876	down	up	incorrect
DEEF.US	Xtrackers FTSE Developed ex US Multifactor ETF	20251209	35.3853	35.3853	35.3853	35.3853	110	35.1
DEEP.US	Roundhill Acquirers Deep Value ETF	20251209	35.815	36.085	35.815	36.0355	1190	35.7135	up	down	incorrect
DEM.US	WisdomTree Trust	20251209	46.47	46.63	46.38	46.53	131945	46.0517	up	up	correct
DES.US	WisdomTree U.S. SmallCap Dividend Fund	20251209	33.55	33.94	33.55	33.76	90358	33.5357	up	up	correct
DEUS.US	Xtrackers Russell US Multifactor ETF	20251209	58.07	58.15	57.8886	57.8886	3041	57.626	down	down	correct
DEW.US	WisdomTree Global High Dividend Fund	20251209	61.25	61.25	61.013	61.013	1475	60.4749	down	down	correct
DFAC.US	Dimensional U.S. Core Equity 2 ETF	20251209	39.52	39.71	39.51	39.53	1567500	39.4394	up	up	correct
DFAE.US	Dimensional ETF Trust	20251209	32.12	32.26	32.08	32.26	454600	32.0535	up	up	correct
DFAI.US	Dimensional International Core Equity Market ETF	20251209	37.5	37.59	37.42	37.42	856132	37.1714	down	down	correct
DFAS.US	Dimensional U.S. Small Cap ETF	20251209	69.89	70.65	69.89	70.16	524400	69.9621	up	up	correct
DFAT.US	Dimensional U.S. Targeted Value ETF	20251209	59.44	59.9	59.239	59.48	423500	59.2429	up	up	correct
DFAU.US	Dimensional US Core Equity Market ETF	20251209	46.88	47.069	46.87	46.89	450965	46.7698	up	up	correct
DFCF.US	Dimensional ETF Trust	20251209	42.76	42.79	42.65	42.66	799700	42.2522	down	down	correct
DFE.US	WisdomTree Europe SmallCap Dividend Fund	20251209	70.45	70.45	70.025	70.1042	4182	69.233	down	down	correct
DFEN.US	Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace	20251209	61.05	63.1544	59.77	59.88	109498	54.33	down	down	correct
DFIP.US	Dimensional ETF Trust	20251209	41.86	41.871	41.76	41.785	86400	41.4943	down	down	correct
DFIV.US	DFIV	20251209	48.67	48.8	48.54	48.57	862000	48.2057	down	down	correct
DFJ.US	WisdomTree Japan SmallCap Dividend Fund	20251209	95.479	95.61	94.99	94.99	4486	93.6511	down	down	correct
DFNM.US	Dimensional ETF Trust	20251209	48.2	48.23	48.181	48.21	124900	47.85	up	up	correct
DFSD.US	Dimensional ETF Trust	20251209	48.15	48.15	48.07	48.07	414800	47.6879	down	down	correct
DFUS.US	Dimensional U.S. Equity ETF	20251209	74.25	74.565	74.25	74.28	406800	74.1225	up	up	correct
DGP.US	DB Gold Double Long ETN	20251209	153.48	155.75	153.47	155.32	6993	155.32	up	up	correct
DGRO.US	iShares Core Dividend Growth ETF	20251209	69.4	69.745	69.16	69.2	1541775	68.7607	down	down	correct
DGS.US	WisdomTree Emerging Markets SmallCap Dividend Fund	20251209	56.54	56.845	56.54	56.765	71566	56.1952	up	up	correct
DGT.US	SPDR Series Trust	20251209	165.92	166.6249	165.8	165.8211	8491	163.4033	down	down	correct
DGZ.US	DB Gold Short ETN	20251209	5.63	5.67	5.53	5.67	3800	5.67	up	up	correct
DHS.US	WisdomTree U.S. High Dividend Fund	20251209	100.89	101.365	100.63	100.63	14457	99.7379	down	up	incorrect
DIA.US	SPDR Dow Jones Industrial Average ETF Trust	20251209	478.07	480.275	476.09	476.42	4266901	474.6234	down	up	incorrect
DIAL.US	Columbia Diversified Fixed Income Allocation ETF	20251209	18.33	18.342	18.3	18.32	44262	18.0924	down	up	incorrect
DIG.US	ProShares Ultra Oil & Gas	20251209	37.23	38.09	37.13	37.52	25980	37.2815	up	down	incorrect
DIM.US	WisdomTree International MidCap Dividend Fund	20251209	78.69	79.65	78.605	78.7376	4774	78.3256	up	down	incorrect
DIV.US	Global X SuperDividend U.S. ETF	20251209	17.48	17.5557	17.46	17.48	434242	17.1894
DIVO.US	Amplify ETF Trust	20251209	45.23	45.46	45.05	45.07	888400	44.7104	down	down	correct
DIVS.US	SmartETFs Dividend Builder ETF	20251209	31.3	31.3	31.252	31.252	400	30.8309	down	down	correct
DIVZ.US	Listed Funds Trust	20251209	36.037	36.13	35.89	35.9	17600	35.6766	down	down	correct
DJD.US	Invesco Dow Jones Industrial Average Dividend ETF	20251209	57.19	57.19	56.68	56.68	16676	56.2987	down	down	correct
DJP.US	iPath Bloomberg Commodity Index Total Return(SM) ETN	20251209	37.55	37.735	37.5	37.5	53197	37.5	down	down	correct
DLN.US	WisdomTree U.S. LargeCap Dividend Fund	20251209	87.9	88.19	87.54	87.58	127405	87.1536	down	down	correct
DLS.US	WisdomTree International SmallCap Dividend Fund	20251209	79.58	79.93	79.44	79.45	29898	78.6396	down	up	incorrect
DMCY.US	The Advisors Inner Circle Fund III	20251209	30.9	30.9	30.9	30.9	500	30.3971
DNL.US	WisdomTree Global ex	20251209	40.81	41.02	40.81	40.9055	15443	40.6752	up	down	incorrect
DOG.US	ProShares Short Dow30	20251209	23.83	23.925	23.7187	23.9	3639872	23.6378	up	up	correct
DOL.US	WisdomTree International LargeCap Dividend Fund	20251209	64.11	64.38	63.84	63.84	29641	63.4724	down	down	correct
DON.US	WisdomTree U.S. MidCap Dividend Fund	20251209	51.59	51.99	51.58	51.58	146500	51.2705	down	down	correct
DOO.US	WisdomTree International Dividend ex	20251209	73.7	75.81	73.7	74.75	76900	74.5859	up	up	correct
DPST.US	Direxion Shares ETF Trust	20251209	100.76	104.95	100.3851	100.55	446213	99.9938	down	down	correct
DRIP.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares	20251209	8.17	8.2	8	8.12	3040900	8.0926	down	down	correct
DRN.US	Direxion Shares ETF Trust	20251209	8.67	8.8	8.422	8.45	302511	8.4001	down	down	correct
DRV.US	Direxion Daily MSCI Real Estate Bear 3X Shares	20251209	26.45	27.0461	25.87	27.03	73321	26.9321	up	up	correct
DSCF.US	Discipline Fund ETF	20251209	24.26	24.3125	24.26	24.265	13271	23.9648	up	up	correct
DSI.US	iShares MSCI KLD 400 Social ETF	20251209	128.7	129.2	128.7	128.93	178445	128.5701	up	up	correct
DSTL.US	Distillate U.S. Fundamental Stability & Value ETF	20251209	58.56	58.73	58.36	58.36	171603	58.172	down	down	correct
DSTX.US	ETF Series Solutions	20251209	31.53	31.53	31.376	31.376	10800	30.9196	down	down	correct
DTD.US	WisdomTree U.S. Total Dividend Fund	20251209	84.73	85.04	84.41	84.45	17470	84.0306	down	down	correct
DTEC.US	ALPS Disruptive Technologies ETF	20251209	49.4401	49.534	49.374	49.374	3212	49.3556	down	down	correct
DTH.US	WisdomTree International High Dividend Fund	20251209	50.379	50.42	50.22	50.254	27651	49.8398	down	down	correct
DUG.US	ProShares UltraShort Oil & Gas	20251209	32.31	32.31	31.5	31.97	17151	31.6624	down	down	correct
DUSL.US	Direxion Shares ETF Trust	20251209	73.49	73.6665	71.93	71.94	3720	64.6311	down	down	correct
DUST.US	Direxion Daily Gold Miners Index Bear 2X Shares	20251209	9.11	9.13	8.47	8.52	2994488	84.3912	down	down	correct
DVYE.US	iShares Inc.	20251209	30.66	30.9299	30.6585	30.85	141311	30.4343	up	down	incorrect
DWM.US	WisdomTree International Equity Fund	20251209	67.58	67.64	67.34	67.34	6536	66.8892	down	up	incorrect
DWMF.US	WisdomTree International Multifactor Fund	20251209	32.33	32.3301	31.6	32.2357	6152	32.0535	down	up	incorrect
DWX.US	SPDR S&P International Dividend ETF	20251209	43.25	43.4	43.25	43.3	37675	42.6482	up	down	incorrect
DXD.US	ProShares Trust	20251209	20.91	21.095	20.725	21.07	1557842	20.8403	up	down	incorrect
DXJ.US	WisdomTree Japan Hedged Equity Fund	20251209	141.93	142.62	141.9	142.08	570400	141.6996	up	down	incorrect
DYLD.US	Two Roads Shared Trust	20251209	22.63	22.672	22.6	22.636	12900	22.3334	up	up	correct
DYNF.US	BlackRock ETF Trust	20251209	60.98	61.185	60.87	60.9	2998700	60.7634	down	down	correct
DZZ.US	DB Gold Double Short ETN	20251209	3.05	3.1	3.05	3.09	10800	3.09	up	up	correct
EAGG.US	iShares Trust	20251209	47.91	47.91	47.79	47.82	338115	47.3546	down	down	correct
EAPR.US	Innovator MSCI Emerging Markets Power Buffer ETF	20251209	29.6	29.6	29.53	29.53	6500	29.53	down	down	correct
EASG.US	Xtrackers MSCI EAFE ESG Leaders Equity ETF	20251209	35.21	35.45	35.2	35.2	14272	34.2961	down	down	correct
EATZ.US	AdvisorShares Restaurant ETF	20251209	26.307	26.307	26.307	26.307	100	26.1804
EBLU.US	Ecofin Global Water ESG Fund	20251209	52.0201	52.15	51.543	51.543	2407	50.2967	down	down	correct
EBND.US	SPDR Bloomberg Barclays Emerging Markets Local Bond ETF	20251209	21.21	21.21	21.1718	21.19	214478	20.8891	down	down	correct
ECLN.US	First Trust EIP Carbon Impact ETF	20251209	33.5598	33.5598	33.3331	33.3331	878	33.1399	down	up	incorrect
ECNS.US	iShares Trust	20251209	34.62	34.64	34.51	34.59	13800	33.1383	down	up	incorrect
ECON.US	Columbia Emerging Markets Consumer ETF	20251209	27.21	27.3	27.21	27.26	7700	26.7675	up	down	incorrect
EDC.US	Direxion Daily MSCI Emerging Markets Bull 3X Shares	20251209	51.55	52.42	51.4	52.23	38711	52.1328	up	down	incorrect
EDIV.US	SPDR Index Shares Funds	20251209	38.64	38.9851	38.4425	38.69	118222	38.4402	up	down	incorrect
EDOG.US	ALPS Emerging Sector Dividend Dogs ETF	20251209	23.7	23.7944	23.7	23.7797	985	23.5798	up	down	incorrect
EDOW.US	First Trust Dow 30 Equal Weight ETF	20251209	41.13	41.25	40.9739	40.99	8473	40.8231	down	down	correct
EDV.US	Vanguard Extended Duration Treasury Index Fund ETF Shares	20251209	67.13	67.13	66.56	66.73	936765	65.9135	down	down	correct
EDZ.US	Direxion Daily MSCI Emerging Markets Bear 3X Shares	20251209	38.1	38.18	37.3	37.52	20500	37.3201	down	down	correct
EELV.US	Invesco S&P Emerging Markets Low Volatility ETF	20251209	27.15	27.23	27.1	27.14	52905	27.0433	down	down	correct
EEM.US	iShares MSCI Emerging Markets ETF	20251209	54.3	54.58	54.25	54.53	17789160	53.7607	up	up	correct
EEMO.US	Invesco S&P Emerging Markets Momentum ETF	20251209	17.53	17.58	17.5	17.58	2800	17.4776	up	up	correct
EEMS.US	iShares MSCI Emerging Markets Small	20251209	67.705	67.93	67.705	67.92	5594	66.2566	up	up	correct
EEMX.US	SPDR MSCI Emerging Markets Fossil Fuel Free ETF	20251209	41.669	41.81	41.6168	41.8014	2632	41.8014	up	up	correct
EES.US	WisdomTree U.S. SmallCap Earnings Fund	20251209	56.88	57.3939	56.88	57.08	13571	56.8832	up	up	correct
EET.US	ProShares Ultra MSCI Emerging Markets	20251209	78.5	78.636	78.5	78.636	688	78.1206	up	up	correct
EEV.US	ProShares Trust	20251209	19.79	19.79	19.65	19.6752	20115	19.396	down	down	correct
EFA.US	iShares MSCI EAFE ETF	20251209	95.6	95.83	95.36	95.38	15966760	93.6824	down	down	correct
EFAX.US	SPDR MSCI EAFE Fossil Fuel Free ETF	20251209	49.34	49.39	49.2	49.21	10300	49.21	down	down	correct
EFIV.US	SPDR S&P 500 ESG ETF	20251209	65.95	66.07	65.87	65.91	22100	65.7322	down	down	correct
EFO.US	ProShares Ultra MSCI EAFE	20251209	61.5025	61.5025	61.26	61.3628	5441	61.0135	down	down	correct
EFU.US	ProShares UltraShort MSCI EAFE	20251209	9.5299	9.568	9.5299	9.568	777	9.4468	up	up	correct
EFZ.US	ProShares Short MSCI EAFE	20251209	13.06	13.1141	13.051	13.1141	1477	12.9613	up	up	correct
EIDO.US	iShares MSCI Indonesia ETF	20251209	18.72	18.72	18.65	18.68	447374	18.5007	down	down	correct
EINC.US	VanEck Vectors Energy Income ETF	20251209	98.66	98.66	97.5	97.5	2900	96.0032	down	down	correct
EIRL.US	iShares Trust	20251209	72.405	72.697	72.11	72.3196	9181	71.5977	down	down	correct
EIS.US	iShares MSCI Israel ETF	20251209	109.02	109.39	108.8434	109.25	38027	108.1641	up	up	correct
EJAN.US	Innovator MSCI Emerging Markets Power Buffer ETF January	20251209	33.56	33.66	33.56	33.6124	1654	33.6124	up	up	correct
EJUL.US	Innovator MSCI Emerging Markets Power Buffer ETF	20251209	29.265	29.35	29.24	29.27	12374	29.27	up	up	correct
ELD.US	WisdomTree Emerging Markets Local Debt Fund	20251209	29.08	29.08	28.6901	28.7699	2030	28.3504	down	down	correct
EMBD.US	Global X Emerging Markets Bond ETF	20251209	23.93	23.94	23.85	23.86	64200	23.5227	down	down	correct
EMHC.US	SPDR Bloomberg Barclays Emerging Markets USD Bond ETF	20251209	25.47	25.51	25.42	25.42	28900	24.9679	down	down	correct
EMLC.US	VanEck Vectors ETF Trust	20251209	25.55	25.59	25.5401	25.55	1421063	25.1822
EMLP.US	First Trust North American Energy Infrastructure Fund	20251209	38.44	38.61	38.2	38.2	292015	37.9093	down	down	correct
EMMF.US	WisdomTree Emerging Markets Multifactor Fund	20251209	31.43	31.58	31.416	31.58	16761	31.3268	up	up	correct
EMNT.US	EMNT	20251209	98.59	98.6	98.578	98.6	3700	97.6957	up	up	correct
EMQQ.US	EMQQ The Emerging Markets Internet & Ecommerce ETF	20251209	41.68	41.85	41.673	41.81	69700	40.5603	up	up	correct
EMSG.US	DBX ETF Trust	20251209	35.27	35.27	35.27	35.27	0	34.8389
EMTY.US	ProShares Trust	20251209	12.04	12.08	12.04	12.08	4350	11.9575	up	up	correct
ENFR.US	Alerian Energy Infrastructure ETF	20251209	31.7	31.94	31.54	31.55	67905	31.1971	down	down	correct
EOCT.US	Innovator ETFs Trust	20251209	31.1514	31.33	31.1514	31.3252	19641	31.3252	up	up	correct
EPHE.US	iShares MSCI Philippines ETF	20251209	24.61	24.67	24.5	24.67	268215	24.4732	up	up	correct
EPI.US	WisdomTree India Earnings Fund	20251209	45.22	45.225	45.11	45.22	599888	45.22
EPOL.US	iShares Trust	20251209	33.83	34.29	33.83	34.25	355300	33.1347	up	up	correct
EPP.US	iShares MSCI Pacific ex Japan ETF	20251209	50.79	50.97	50.77	50.83	319491	49.7891	up	up	correct
EPS.US	WisdomTree U.S. Earnings 500 Fund	20251209	70.78	70.99	70.66	70.685	53107	70.4442	down	down	correct
EPU.US	iShares MSCI Peru ETF	20251209	65.89	67.5499	65.85	67.48	84591	67.2033	up	up	correct
EPV.US	ProShares UltraShort FTSE Europe	20251209	23.4617	23.88	23.4617	23.88	8705	23.5453	up	up	correct
EQAL.US	Invesco Russell 1000 Equal Weight ETF	20251209	52.51	52.87	52.51	52.51	45634	52.2656
EQL.US	ALPS Equal Sector Weight ETF	20251209	46.15	46.29	46.01	46.04	56453	45.8061	down	down	correct
EQWL.US	Invesco Exchange	20251209	117.46	117.7899	117.04	117.19	43035	116.6788	down	down	correct
ERTH.US	Invesco Exchange	20251209	46.69	47.03	46.69	46.79	3500	46.5818	up	up	correct
ERX.US	Direxion Shares ETF Trust	20251209	57.54	58.94	57.5	58.11	149900	57.83	up	up	correct
ERY.US	Direxion Daily Energy Bear 2X Shares	20251209	19.64	19.64	19.13	19.47	320789	19.3945	down	down	correct
ESBA.US	Empire State Realty OP L.P	20251209	6.57	6.95	6.57	6.95	34300	6.9146	up	up	correct
ESGA.US	American Century Sustainable Equity ETF	20251209	79	79	78.678	78.678	6134	78.5391	down	down	correct
ESGB.US	IndexIQ Active ETF Trust	20251209	21.23	21.24	21.1999	21.2	9667	20.9235	down	down	correct
ESGN.US	Columbia ETF Trust I	20251209	39.16	39.16	38.98	39.0058	3543	39.0058	down	down	correct
ESGS.US	Columbia ETF Trust I	20251209	47.15	47.3294	46.9137	46.9137	11422	46.6531	down	down	correct
ESGY.US	American Century Sustainable Growth ETF	20251209	65.2347	65.2347	65.2347	65.2347	0	65.2153
ETHO.US	Etho Climate Leadership U.S. ETF	20251209	66.44	66.6875	66.39	66.3981	5873	65.8428	down	down	correct
EUDG.US	WisdomTree Trust	20251209	36.54	36.595	36.36	36.3796	26709	36.1897	down	down	correct
EUM.US	ProShares Short MSCI Emerging Markets	20251209	20.61	20.65	20.57	20.63	15106	20.4316	up	down	incorrect
EUO.US	ProShares Trust II	20251209	28.88	28.91	28.805	28.8591	8140	28.8591	down	up	incorrect
EURL.US	Direxion Daily FTSE Europe Bull 3X Shares	20251209	38.09	38.2	37.37	37.79	6100	37.6536	down	up	incorrect
EUSA.US	iShares MSCI USA Equal Weighted ETF	20251209	103.47	103.9299	103.35	103.37	36327	102.8175	down	up	incorrect
EUSB.US	iShares Trust	20251209	43.91	43.92	43.79	43.805	35700	43.386	down	up	incorrect
EUSC.US	WisdomTree Trust	20251209	50.21	50.3	50.07	50.07	33276	50.07	down	down	correct
EVNT.US	EVNT	20251209	12.06	12.1	12.06	12.09	27100	11.5353	up	up	correct
EVX.US	VanEck Vectors ETF Trust	20251209	38.52	38.65	38.16	38.16	8256	38.0896	down	down	correct
EWA.US	iShares MSCI Australia ETF	20251209	26.32	26.4674	26.29	26.35	3767238	25.9072	up	up	correct
EWC.US	iShares MSCI Canada ETF	20251209	52.86	53.38	52.86	53.07	1208000	52.6015	up	up	correct
EWD.US	iShares MSCI Sweden ETF	20251209	48.32	48.57	48.32	48.55	26696	47.9559	up	down	incorrect
EWG.US	iShares MSCI Germany ETF	20251209	41.44	41.665	41.44	41.53	1457948	41.53	up	down	incorrect
EWH.US	iShares Inc.	20251209	21.65	21.715	21.6	21.69	1778996	21.0153	up	down	incorrect
EWI.US	iShares MSCI Italy ETF	20251209	53.12	53.21	52.96	53.02	467275	52.3352	down	up	incorrect
EWJ.US	iShares MSCI Japan ETF	20251209	83.58	83.72	83.295	83.31	3387150	80.3049	down	down	correct
EWK.US	iShares MSCI Belgium ETF	20251209	24.0687	24.0687	24.0095	24.0095	2124	23.8503	down	down	correct
EWL.US	iShares MSCI Switzerland ETF	20251209	58.27	58.27	57.6	57.69	355287	57.69	down	down	correct
EWM.US	iShares MSCI Malaysia ETF	20251209	26.33	26.43	26.31	26.37	548900	25.9563	up	up	correct
EWN.US	iShares MSCI Netherlands ETF	20251209	58.6645	58.75	58.55	58.55	7699	56.3967	down	down	correct
EWO.US	iShares MSCI Austria ETF	20251209	33.77	33.9	33.7	33.8	53804	33.8	up	up	correct
EWP.US	iShares MSCI Spain ETF	20251209	52.48	52.64	52.25	52.36	969721	51.6426	down	down	correct
EWQ.US	iShares MSCI France ETF	20251209	44.38	44.425	44.14	44.21	180304	43.9869	down	down	correct
EWS.US	iShares MSCI Singapore ETF	20251209	27.44	27.575	27.425	27.49	776606	26.8278	up	up	correct
EWT.US	iShares MSCI Taiwan ETF	20251209	65.53	65.795	65.4	65.72	2566455	62.8333	up	up	correct
EWU.US	iShares MSCI United Kingdom ETF	20251209	43.01	43.205	42.85	42.88	2253535	42.0675	down	down	correct
EWV.US	ProShares UltraShort MSCI Japan	20251209	25.61	25.79	25.52	25.7492	5735	25.477	up	up	correct
EWW.US	iShares MSCI Mexico ETF	20251209	68.6	69.59	68.43	69.27	1144000	67.9657	up	up	correct
EWX.US	SPDR S&P Emerging Markets Small Cap ETF	20251209	65.52	65.86	65.52	65.86	10900	64.5864	up	up	correct
EWY.US	iShares MSCI South Korea ETF	20251209	95.2	95.6	94.93	95.57	6039716	93.4706	up	up	correct
EWZ.US	iShares MSCI Brazil ETF	20251209	32.18	32.895	32.17	32.74	40375840	31.6316	up	up	correct
EXI.US	iShares Global Industrials ETF	20251209	174.485	174.61	173.3	173.31	29329	172.3561	down	up	incorrect
EZA.US	iShares MSCI South Africa ETF	20251209	66.5	66.99	66.19	66.91	257941	63.4391	up	down	incorrect
EZJ.US	ProShares Ultra MSCI Japan	20251209	52.01	52.01	51.6	51.6307	605	51.3448	down	up	incorrect
EZM.US	WisdomTree U.S. MidCap Earnings Fund	20251209	67.115	67.34	66.895	66.93	7627	66.6703	down	up	incorrect
FAN.US	First Trust Global Wind Energy ETF	20251209	19.95	20.0206	19.89	19.904	25279	19.8505	down	up	incorrect
FAS.US	Direxion Shares ETF Trust	20251209	168.68	173.07	166.48	166.6	599662	154.1622	down	up	incorrect
FAZ.US	Direxion Shares ETF Trust	20251209	41.63	42.22	40.6	42.14	1843500	41.9558	up	up	correct
FBND.US	Fidelity Total Bond ETF	20251209	46.24	46.2532	46.12	46.13	2160132	45.5618	down	down	correct
FBT.US	First Trust NYSE Arca Biotechnology Index Fund	20251209	208.68	210.4	207.21	207.21	9898	207.21	down	down	correct
FCG.US	First Trust Natural Gas ETF	20251209	24.73	24.92	24.67	24.73	638800	24.5618
FCOM.US	Fidelity MSCI Communication Services Index ETF	20251209	72.73	73	72.3825	72.91	65889	72.7531	up	up	correct
FCOR.US	Fidelity Merrimack Street Trust	20251209	47.97	48.02	47.84	47.91	38389	47.3643	down	up	incorrect
FDD.US	First Trust Exchange	20251209	16.86	16.865	16.7701	16.79	156756	16.6359	down	up	incorrect
FDHY.US	Fidelity High Yield Factor ETF	20251209	49.38	49.38	49.1201	49.185	96770	48.3878	down	up	incorrect
FDIS.US	Fidelity MSCI Consumer Discretionary Index ETF	20251209	100.86	101.81	100.74	101.36	95534	101.1789	up	down	incorrect
FDL.US	First Trust Morningstar Dividend Leaders Index Fund	20251209	44.2	44.47	44.01	44.02	561798	43.4808	down	up	incorrect
FDLO.US	Fidelity Low Volatility Factor ETF	20251209	66.97	67.1427	66.73	66.78	207770	66.5593	down	up	incorrect
FDM.US	First Trust Dow Jones Select MicroCap Index Fund	20251209	79.22	79.9425	79.22	79.6661	8401	79.2992	up	up	correct
FDMO.US	Fidelity Momentum Factor ETF	20251209	84.85	85.3	84.85	84.99	34458	84.8371	up	up	correct
FDN.US	First Trust Exchange	20251209	271.48	273.75	270.9	273.38	119800	273.38	up	up	correct
FDRR.US	Fidelity Dividend ETF for Rising Rates	20251209	61.08	61.49	61.08	61.29	19267	60.9577	up	up	correct
FDVV.US	Fidelity High Dividend ETF	20251209	56.98	57.13	56.835	56.88	770846	56.4843	down	down	correct
FEDM.US	FEDM	20251209	56	58.78	56	58.338	4000	57.8031	up	up	correct
FEIG.US	FEIG	20251209	41.37	41.37	41.37	41.37	200	40.8981
FENY.US	Fidelity MSCI Energy Index ETF	20251209	25.27	25.585	25.27	25.38	4450911	25.1876	up	up	correct
FEUS.US	FEUS	20251209	74.42	74.42	74.42	74.42	100	74.1988
FEZ.US	SPDR EURO STOXX 50 ETF	20251209	63.71	63.845	63.5658	63.62	921826	63.114	down	down	correct
FFIU.US	Fieldstone UVA Unconstrained Medium	20251209	22.385	22.385	22.385	22.385	200	22.1665
FFND.US	Northern Lights Fund Trust II	20251209	30.25	30.25	30.11	30.11	15100	29.9182	down	down	correct
FFTY.US	Innovator ETFs Trust	20251209	35.23	35.4841	35.0705	35.19	43487	34.7265	down	down	correct
FGD.US	First Trust Dow Jones Global Select Dividend Index Fund	20251209	30.38	30.51	30.374	30.44	151929	29.8047	up	up	correct
FHLC.US	Fidelity MSCI Health Care Index ETF	20251209	73.37	73.655	72.36	72.42	245363	72.1534	down	down	correct
FIDI.US	Fidelity International High Dividend ETF	20251209	25.4609	25.499	25.3601	25.4	61125	25.1511	down	down	correct
FIDU.US	Fidelity Covington Trust	20251209	82.27	82.63	81.74	81.75	25105	81.6077	down	down	correct
FIEE.US	UBS AG FI Enhanced Europe 50 ETN	20251209	2.36	2.59	2.36	2.57	18509	2.57	up	up	correct
FIGB.US	Fidelity Investment Grade Bond ETF	20251209	43.55	43.55	43.37	43.38	68900	42.9327	down	down	correct
FISR.US	SPDR SSGA Fixed Income Sector Rotation ETF	20251209	25.96	25.97	25.89	25.91	19600	25.6082	down	down	correct
FITE.US	SPDR S&P Kensho Future Security ETF	20251209	85.65	86.29	85.65	85.76	5600	85.721	up	up	correct
FIVA.US	Fidelity International Value Factor ETF	20251209	33.03	33.089	32.949	32.97	71624	32.8313	down	down	correct
FIVG.US	Defiance 5G Next Gen Connectivity ETF	20251209	66.5	66.93	66.46	66.8119	17034	66.7076	up	up	correct
FIW.US	First Trust Exchange	20251209	109.6	109.9585	108.19	108.2	34080	107.9789	down	up	incorrect
FLAU.US	Franklin FTSE Australia ETF	20251209	31.632	31.68	31.615	31.615	6073	31.0312	down	up	incorrect
FLAX.US	Franklin FTSE Asia ex Japan ETF	20251209	29.52	29.669	29.52	29.66	2600	29.1154	up	down	incorrect
FLBR.US	Franklin FTSE Brazil ETF	20251209	19.65	20.04	19.65	19.959	45199	18.9124	up	down	incorrect
FLCA.US	Franklin Templeton ETF Trust	20251209	47.59	47.855	47.5199	47.55	19806	47.0275	down	up	incorrect
FLCB.US	Franklin Templeton ETF Trust	20251209	21.65	21.655	21.6	21.61	311600	21.3867	down	up	incorrect
FLCH.US	Franklin FTSE China ETF	20251209	24.33	24.35	24.21	24.34	143600	23.9658	up	down	incorrect
FLCO.US	Franklin Liberty Investment Grade Corporate ETF	20251209	21.71	21.71	21.652	21.68	23601	21.4367	down	up	incorrect
FLEE.US	Franklin FTSE Europe ETF	20251209	35.885	35.885	35.76	35.782	1800	35.4363	down	down	correct
FLGB.US	Franklin FTSE United Kingdom ETF	20251209	33.05	33.1069	32.82	32.83	84400	32.2538	down	down	correct
FLGR.US	Franklin FTSE Germany ETF	20251209	32.81	32.9595	32.81	32.92	5833	32.813	up	up	correct
FLGV.US	Franklin Liberty U.S. Treasury Bond ETF	20251209	20.57	20.57	20.53	20.535	91711	20.3299	down	down	correct
FLIN.US	Franklin FTSE India ETF	20251209	38.13	38.25	38.13	38.19	103432	38.0377	up	up	correct
FLJH.US	Franklin Templeton ETF Trust	20251209	39.67	39.87	39.67	39.715	29600	38.866	up	up	correct
FLJP.US	Franklin FTSE Japan ETF	20251209	35.86	35.93	35.745	35.75	227206	34.227	down	down	correct
FLKR.US	Franklin FTSE South Korea ETF	20251209	31.78	31.866	31.725	31.83	72200	30.6199	up	up	correct
FLLA.US	Franklin FTSE Latin America ETF	20251209	24.359	24.745	24.3551	24.664	12023	23.7323	up	up	correct
FLLV.US	Franklin Templeton ETF Trust	20251209	60.38	60.48	60.1373	60.1373	787	60.1373	down	down	correct
FLMB.US	Franklin Liberty Federal Tax	20251209	23.73	23.77	23.73	23.77	2476	23.5857	up	up	correct
FLMI.US	Franklin Liberty Intermediate Municipal Opportunities ETF	20251209	24.84	24.84	24.8	24.815	555632	24.5996	down	down	correct
FLMX.US	Franklin FTSE Mexico ETF	20251209	33.59	34.01	33.52	33.8767	46420	33.1865	up	up	correct
FLRG.US	Fidelity Covington Trust	20251209	38.24	38.29	38.21	38.21	22300	38.0226	down	down	correct
FLRN.US	SPDR Bloomberg Barclays Investment Grade Floating Rate ETF	20251209	30.77	30.77	30.75	30.77	547069	30.4481
FLRT.US	Pacer Funds Trust	20251209	47.32	47.34	47.3009	47.32	141370	46.4622
FLSA.US	Franklin FTSE Saudi Arabia ETF	20251209	32.1815	32.21	32.1201	32.19	1733	31.7763	up	up	correct
FLSP.US	Franklin Liberty Systematic Style Premia ETF	20251209	27.037	27.29	26.99	27.15	23800	26.4427	up	up	correct
FLSW.US	Franklin FTSE Switzerland ETF	20251209	40.09	40.13	39.9314	39.9314	6871	39.8819	down	down	correct
FLTB.US	Fidelity Merrimack Street Trust	20251209	50.7	50.7	50.58	50.605	17361	50.076	down	down	correct
FLTR.US	VanEck Vectors ETF Trust	20251209	25.48	25.48	25.47	25.48	589400	25.199
FLTW.US	Franklin FTSE Taiwan ETF	20251209	61.33	61.7	61.33	61.59	38000	60.0874	up	up	correct
FLUD.US	Franklin Liberty Ultra Short Bond ETF	20251209	25.03	25.03	25.01	25.015	55100	24.7573	down	down	correct
FLYT.US	Direxion Flight to Safety Strategy ETF	20251209	10.99	11.9889	10.789	11.6627	4918	11.6627	up	up	correct
FMAT.US	Fidelity MSCI Materials Index ETF	20251209	50.85	51.28	50.85	50.92	30536	50.7185	up	up	correct
FMF.US	First Trust Managed Futures Strategy Fund	20251209	48.1701	48.46	48.1701	48.42	10386	46.5945	up	up	correct
FMNY.US	First Trust Exchange	20251209	26.68	26.72	26.61	26.68	3400	26.4347
FMQQ.US	FMQQ The Next Frontier Internet & Ecommerce ETF	20251209	14.06	14.06	14.007	14.051	8700	13.9655	down	down	correct
FNCL.US	Fidelity MSCI Financials Index ETF	20251209	75.96	76.67	75.73	75.73	69250	75.4656	down	down	correct
FNDA.US	Schwab Fundamental U.S. Small Company Index ETF	20251209	31.63	31.9851	31.59	31.85	644993	31.6979	up	up	correct
FNDB.US	Schwab Fundamental U.S. Broad Market Index ETF	20251209	26.55	26.6465	26.515	26.53	52395	26.41	down	down	correct
FNDC.US	Schwab Fundamental International Small Company Index ETF	20251209	45.2	45.31	45.12	45.14	94580	43.6274	down	down	correct
FNDE.US	Schwab Strategic Trust	20251209	36.73	36.85	36.63	36.81	1550200	35.5198	up	up	correct
FNDF.US	Schwab Fundamental International Large Company Index ETF	20251209	45.44	45.54	45.3	45.32	1781722	43.9945	down	down	correct
FNDX.US	Schwab Fundamental U.S. Large Company Index ETF	20251209	27.17	27.2899	27.14	27.15	5497839	27.028	down	down	correct
FNGD.US	MicroSectors FANG+ Index	20251209	4.61	4.65	4.53	4.55	1343560	45.5	down	down	correct
FNGG.US	Direxion Daily Select Large Caps & FANGs Bull 2X Shares	20251209	249.15	252.39	249.15	251.922	3100	228.993	up	up	correct
FNGO.US	MicroSectors FANG+ Index 2X Leveraged ETN	20251209	128.51	130.0729	128.22	129.62	9705	129.62	up	up	correct
FNGS.US	MicroSectors FANG+ ETN	20251209	71.25	71.88	71.1	71.88	22236	71.88	up	up	correct
FNGU.US	MicroSectors FANG+ Index 3X Leveraged ETN	20251209	29.45	30.0035	29.21	29.88	2701000	29.88	up	up	correct
FORH.US	ETF Opportunities Trust	20251209	24	25.6	23.4	25.068	1600	24.6309	up	up	correct
FPE.US	First Trust Preferred Securities and Income ETF	20251209	18.27	18.2899	18.25	18.25	1181002	17.9701	down	down	correct
FPEI.US	First Trust Institutional Preferred Securities and Income ETF	20251209	19.41	19.41	19.37	19.37	323561	19.0903	down	down	correct
FPX.US	First Trust US Equity Opportunities ETF	20251209	167.44	169.95	167.44	169.55	19537	169.3211	up	up	correct
FQAL.US	Fidelity Quality Factor ETF	20251209	75.54	75.75	75.48	75.6	76759	75.3796	up	up	correct
FREL.US	Fidelity Covington Trust	20251209	27.13	27.29	26.96	26.97	444329	26.7542	down	down	correct
FRI.US	First Trust S&P REIT Index Fund	20251209	27.65	27.76	27.46	27.4608	12625	27.1287	down	down	correct
FRTY.US	Alger Mid Cap 40 ETF	20251209	21.51	21.55	21.36	21.37	15700	21.3267	down	down	correct
FSEC.US	Fidelity Investment Grade Securitized ETF	20251209	44.3	44.32	44.19	44.235	173700	43.578	down	down	correct
FSIG.US	First Trust Exchange	20251209	19.2	19.2099	19.18	19.19	467695	18.9357	down	down	correct
FSMB.US	First Trust Short Duration Managed Municipal ETF	20251209	20.05	20.05	20.035	20.04	113596	19.8832	down	down	correct
FSMD.US	Fidelity Covington Trust	20251209	44.15	44.41	44.075	44.14	124400	44.0147	down	down	correct
FSTA.US	Fidelity MSCI Consumer Staples Index ETF	20251209	49.47	49.67	49.38	49.56	179702	49.2616	up	up	correct
FTEC.US	Fidelity MSCI Information Technology Index ETF	20251209	230.58	231.985	230	231.5	282533	231.2204	up	up	correct
FTSD.US	Franklin ETF Trust	20251209	90.925	90.9703	90.83	90.868	25537	89.8612	down	up	incorrect
FUMB.US	First Trust Ultra Short Duration Municipal ETF	20251209	20.07	20.08	20.065	20.075	64361	19.9376	up	down	incorrect
FUTY.US	Fidelity MSCI Utilities Index ETF	20251209	55.42	55.8617	55.32	55.35	223322	55.0013	down	up	incorrect
FVAL.US	Fidelity Value Factor ETF	20251209	71.47	71.75	71.4375	71.4635	135991	71.0895	down	up	incorrect
FVD.US	First Trust Value Line Dividend Index Fund	20251209	45.75	46	45.5734	45.6	1149255	45.2864	down	up	incorrect
FXA.US	Invesco CurrencyShares Australian Dollar Trust	20251209	65.75	65.89	65.7096	65.7601	19605	65.5995	up	up	correct
FXB.US	Invesco CurrencyShares British Pound Sterling Trust	20251209	127.96	127.96	127.76	127.81	7666	127.1536	down	down	correct
FXC.US	Invesco CurrencyShares Canadian Dollar Trust	20251209	70.62	70.6782	70.5199	70.57	30961	70.5496	down	down	correct
FXD.US	First Trust Consumer Discretionary AlphaDEX Fund	20251209	67.66	68.1952	67.66	67.85	7251	67.7242	up	up	correct
FXE.US	Invesco CurrencyShares Euro Currency Trust	20251209	107.34	107.405	107.2	107.265	177555	107.0692	down	down	correct
FXF.US	Invesco CurrencyShares Swiss Franc Trust	20251209	109.61	109.7745	109.47	109.73	38967	109.73	up	up	correct
FXG.US	First Trust Consumer Staples AlphaDEX Fund	20251209	61.54	61.645	61.01	61.01	10272	60.6776	down	down	correct
FXH.US	First Trust Health Care AlphaDEX Fund	20251209	114.46	115.1799	113.17	113.48	31566	113.3424	down	down	correct
FXI.US	iShares Trust	20251209	38.72	38.88	38.65	38.82	40304100	38.4031	up	up	correct
FXL.US	First Trust Technology AlphaDEX Fund	20251209	173.08	174.8525	173.08	174.18	8095	174.18	up	up	correct
FXN.US	First Trust Energy AlphaDEX Fund	20251209	17.07	17.2551	17.03	17.15	202210	17.0363	up	up	correct
FXO.US	First Trust Financials AlphaDEX Fund	20251209	59.59	60.27	59.59	59.86	44917	59.5127	up	up	correct
FXP.US	ProShares UltraShort FTSE China 50	20251209	18.37	18.5	18.29	18.3273	7919	18.1512	down	down	correct
FXU.US	First Trust Utilities AlphaDEX Fund	20251209	44.96	45.34	44.915	44.93	671857	44.5868	down	down	correct
FXY.US	Invesco CurrencyShares Japanese Yen Trust	20251209	58.84	58.84	58.602	58.62	186189	58.62	down	down	correct
FXZ.US	First Trust Exchange	20251209	62.17	62.7862	62.17	62.34	7102	61.986	up	up	correct
GAL.US	SPDR SSgA Global Allocation ETF	20251209	49.97	49.9934	49.85	49.85	48717	49.0341	down	down	correct
GAMR.US	ETF Managers Trust	20251209	94.46	94.46	93.565	94.0122	1005	93.5312	down	down	correct
GBIL.US	Goldman Sachs Access Treasury 0	20251209	100.01	100.02	100.01	100.02	396881	99.1383	up	up	correct
GBLD.US	Invesco MSCI Green Building ETF	20251209	18.0354	18.0354	18.0354	18.0354	0	17.6183
GBUG.US	iPath Gold ETN	20251209	40.55	41.29	40.34	41.21	69200	40.5654	up	up	correct
GCC.US	WisdomTree Continuous Commodity Index Fund	20251209	20.84	20.97	20.84	20.96	29910	20.652	up	up	correct
GCOR.US	Goldman Sachs Access U.S. Aggregate Bond ETF	20251209	41.6	41.6	41.51	41.52	54276	41.1133	down	down	correct
GDMA.US	Alpha Architect ETF Trust	20251209	38.71	38.79	38.71	38.76	7600	37.7096	up	up	correct
GDOC.US	Goldman Sachs ETF Trust	20251209	35.327	35.327	35.327	35.327	100	35.2164
GDX.US	VanEck Vectors Gold Miners ETF	20251209	79.295	82.07	79.29	81.94	19287020	81.3492	up	up	correct
GDXD.US	MicroSectors Gold Miners	20251209	11.75	11.75	10.485	10.54	253130	105.4	down	down	correct
GDXJ.US	VanEck Vectors Junior Gold Miners ETF	20251209	104.85	109.24	104.85	108.9	4756900	106.4476	up	up	correct
GDXU.US	MicroSectors Gold Miners 3X Leveraged ETNs	20251209	193.64	214.44	193.3	213.31	589471	213.31	up	up	correct
GEM.US	Goldman Sachs ActiveBeta Emerging Markets Equity ETF	20251209	41.55	41.79	41.47	41.7688	57194	40.8156	up	up	correct
GGRW.US	Gabelli ETFs Trust	20251209	35.745	35.745	35.673	35.673	200	35.5226	down	down	correct
GHYB.US	Goldman Sachs Access High Yield Corporate Bond ETF	20251209	45.31	45.36	45.3	45.3	16180	44.5813	down	up	incorrect
GIGB.US	Goldman Sachs ETF Trust	20251209	46.4282	46.4282	46.32	46.345	601642	45.83	down	up	incorrect
GII.US	SPDR S&P Global Infrastructure ETF	20251209	70.3	70.68	70.18	70.18	55763	68.947	down	up	incorrect
GINN.US	Goldman Sachs Innovate Equity ETF	20251209	74.39	74.84	74.39	74.568	126700	73.6528	up	down	incorrect
GLD.US	SPDR Gold Trust	20251209	385.62	388.21	385.27	387.4	6358700	387.4	up	down	incorrect
GLDM.US	World Gold Trust	20251209	83.01	83.56	82.94	83.37	3977451	83.37	up	up	correct
GLDX.US	USCF ETF Trust	20251209	42.89	42.89	42.8605	42.8605	240	34.2057	down	down	correct
GLIN.US	VanEck Vectors ETF Trust	20251209	45.2	45.44	45.2	45.36	12400	44.9807	up	up	correct
GLL.US	ProShares Trust II	20251209	27.7	27.75	27.33	27.46	781500	27.46	down	up	incorrect
GLRY.US	Inspire Faithward Mid Cap Momentum ESG ETF	20251209	36.56	36.831	36.56	36.76	21400	36.7518	up	down	incorrect
GLTR.US	Aberdeen Standard Physical Precious Metals Basket Shares ETF	20251209	188.2	191.12	187.89	190.98	65900	190.98	up	down	incorrect
GMF.US	SPDR S&P Emerging Asia Pacific ETF	20251209	138.95	139.74	138.91	139.74	4900	138.5353	up	down	incorrect
GNR.US	SPDR S&P Global Natural Resources ETF	20251209	60.76	61.21	60.76	61.06	90343	60.1123	up	down	incorrect
GOAU.US	U.S. Global GO GOLD and Precious Metal Miners ETF	20251209	40.91	41.69	40.6	41.69	18673	41.3183	up	down	incorrect
GOEX.US	Global X Funds	20251209	74.76	76.56	74.75	76.51	14300	74.9547	up	up	correct
GQRE.US	FlexShares Global Quality Real Estate Index Fund	20251209	59.83	60.05	59.453	59.453	7508	57.8947	down	down	correct
GREK.US	Global X MSCI Greece ETF	20251209	66.41	66.59	65.76	65.8	151712	64.4443	down	down	correct
GRN.US	iPath Series B Carbon ETN	20251209	32.71	33.185	32.71	33.185	982	33.185	up	up	correct
GRNB.US	VanEck Vectors ETF Trust	20251209	24.34	24.36	24.3	24.34	31158	24.0845
GSEU.US	Goldman Sachs ETF Trust	20251209	44.67	44.75	44.444	44.48	10294	44.0774	down	down	correct
GSG.US	iShares S&P GSCI Commodity	20251209	23.16	23.22	23.08	23.1	815800	23.1	down	down	correct
GSIE.US	Goldman Sachs ActiveBeta International Equity ETF	20251209	42.09	42.19	41.94	42.03	240750	41.8165	down	down	correct
GSIG.US	Goldman Sachs Access Investment Grade Corporate 1	20251209	47.66	47.665	47.565	47.565	2800	47.066	down	down	correct
GSJY.US	Goldman Sachs ActiveBeta Japan Equity ETF	20251209	47.06	47.12	46.8956	46.8956	2112	46.2401	down	down	correct
GSLC.US	Goldman Sachs ETF Trust	20251209	132.4	132.855	132.34	132.39	178205	132.0547	down	down	correct
GSPY.US	Gotham Enhanced 500 ETF	20251209	37.7	37.7	37.6	37.6003	1803	36.6373	down	down	correct
GSSC.US	Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF	20251209	76.06	76.86	76.06	76.6	30621	76.3569	up	up	correct
GSY.US	Invesco Ultra Short Duration ETF	20251209	50.29	50.29	50.27	50.27	474047	49.7325	down	down	correct
GTEK.US	Goldman Sachs Future Tech Leaders Equity ETF	20251209	40.3101	40.52	40.3101	40.4308	2621	40.4308	up	up	correct
GTO.US	Invesco Total Return Bond ETF	20251209	47.47	47.4763	47.36	47.36	156481	46.8122	down	down	correct
GUNR.US	FlexShares Morningstar Global Upstream Natural Resources Index Fund	20251209	44.69	45.045	44.69	44.92	258780	44.6031	up	up	correct
GURU.US	Global X Guru Index ETF	20251209	63.41	63.56	63.3032	63.3032	1039	63.2495	down	down	correct
GUSH.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares	20251209	24.59	25.18	24.54	24.85	575600	24.7219	up	down	incorrect
GVIP.US	Goldman Sachs Hedge Industry VIP ETF	20251209	154.48	155.5281	154.48	155.0277	3246	154.5126	up	down	incorrect
GWX.US	SPDR S&P International Small Cap ETF	20251209	40.55	40.71	40.53	40.53	46029	39.8714	down	up	incorrect
GXC.US	SPDR Index Shares Funds	20251209	98.93	99.05	98.51	99.05	6200	97.7293	up	down	incorrect
GXG.US	Global X MSCI Colombia ETF	20251209	37.14	37.27	36.97	37.27	54526	35.4991	up	down	incorrect
GYLD.US	Arrow Dow Jones Global Yield ETF	20251209	13.17	13.22	13.17	13.22	5200	13.0059	up	up	correct
HACK.US	ETF Series Solutions	20251209	84.51	85.5201	84.51	85.29	45889	85.2271	up	up	correct
HAIL.US	SPDR S&P Kensho Smart Mobility ETF	20251209	34.56	34.83	34.56	34.635	1200	34.1895	up	up	correct
HAP.US	VanEck Vectors Natural Resources ETF	20251209	59.9398	60.1	59.9398	59.98	5841	58.6362	up	up	correct
HAUZ.US	DBX ETF Trust	20251209	23.12	23.21	23.09	23.16	105300	22.596	up	up	correct
HAWX.US	iShares Currency Hedged MSCI ACWI ex U.S. ETF	20251209	39.37	39.569	39.37	39.485	189060	38.8646	up	up	correct
HDEF.US	Xtrackers MSCI EAFE High Dividend Yield Equity ETF	20251209	30.49	30.5096	30.33	30.37	231121	30.1921	down	down	correct
HDG.US	ProShares Hedge Replication ETF	20251209	51.82	51.82	51.82	51.82	289	51.4516
HDGE.US	AdvisorShares Ranger Equity Bear ETF	20251209	16.6681	16.6691	16.57	16.66	83338	16.0925	down	down	correct
HDLB.US	ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B	20251209	15.0404	15.05	14.89	14.8929	1099	14.4636	down	down	correct
HDMV.US	First Trust Horizon Managed Volatility Developed International ETF	20251209	34.69	34.7077	34.69	34.7077	894	34.2887	up	up	correct
HDV.US	iShares Core High Dividend ETF	20251209	121.58	122.32	121.165	121.22	763459	119.9895	down	down	correct
HEDJ.US	WisdomTree Europe Hedged Equity Fund	20251209	52.17	52.39	52.01	52.03	48700	52.03	down	down	correct
HEQT.US	Simplify Exchange Traded Funds	20251209	32.3	32.3	31.95	31.97	29300	31.8707	down	down	correct
HEWJ.US	iShares Currency Hedged MSCI Japan ETF	20251209	54.41	54.41	54.21	54.26	9660	52.2919	down	down	correct
HEZU.US	iShares Currency Hedged MSCI Eurozone ETF	20251209	43.69	43.69	43.55	43.56	24838	43.1461	down	down	correct
HFXI.US	IQ 50 Percent Hedged FTSE International ETF	20251209	32.38	32.84	32.29	32.42	143870	31.7023	up	up	correct
HHH.US	ETF Managers Trust	20251209	85.14	86.59	84.35	84.54	272866	84.54	down	down	correct
HIBL.US	Direxion Daily S&P 500 High Beta Bull 3X Shares	20251209	68.12	70.7212	68.12	69.47	62516	68.057	up	up	correct
HIBS.US	Direxion Daily S&P 500 High Beta Bear 3X Shares	20251209	5.08	5.105	4.89	4.98	203310	49.2596	down	down	correct
HIPS.US	GraniteShares HIPS US High Income ETF	20251209	11.85	11.9576	11.85	11.91	19494	11.5928	up	up	correct
HKND.US	Humankind Benefit Corporation	20251209	35.3584	35.3584	35.3584	35.3584	0	35.3584
HMOP.US	Hartford Municipal Opportunities ETF	20251209	39.14	39.1684	39.07	39.11	32343	38.7565	down	down	correct
HOLD.US	AdvisorShares Trust	20251209	32.576	32.576	32.576	32.576	100	29.8864
HOMZ.US	ETF Series Solutions	20251209	45.44	45.44	45.24	45.2873	993	44.9465	down	down	correct
HSCZ.US	iShares Currency Hedged MSCI EAFE Small	20251209	38.82	38.91	38.82	38.8291	23908	38.0776	up	up	correct
HTAB.US	Hartford Exchange	20251209	19.26	19.263	19.215	19.22	44100	19.0349	down	down	correct
HTEC.US	Robo Global Healthcare Technology and Innovation ETF	20251209	35.53	35.76	35.421	35.421	7700	35.0829	down	down	correct
HTRB.US	Hartford Total Return Bond ETF	20251209	34.35	34.35	34.23	34.25	221143	33.7923	down	down	correct
HTUS.US	Exchange Traded Concepts Trust	20251209	43.9718	44.0308	43.9718	44.0308	1125	39.3888	up	up	correct
HUSV.US	First Trust Horizon Managed Volatility Domestic ETF	20251209	38.6199	38.6199	38.3492	38.3492	33785	38.1842	down	down	correct
HYBB.US	iShares BB Rated Corporate Bond ETF	20251209	47.02	47.03	46.96	47.01	20300	46.3384	down	down	correct
HYDW.US	DBX ETF Trust	20251209	47.158	47.199	47.124	47.16	7300	46.4673	up	up	correct
HYEM.US	VanEck Vectors Emerging Markets High Yield Bond ETF	20251209	19.85	19.9	19.82	19.89	193433	19.5681	up	up	correct
HYG.US	iShares Trust	20251209	80.55	80.61	80.44	80.46	30558830	79.2986	down	down	correct
HYGH.US	iShares U.S. ETF Trust	20251209	86.09	86.2495	85.925	86.06	52521	84.6982	down	down	correct
HYGV.US	FlexShares Trust	20251209	40.72	40.75	40.68	40.71	109700	40.0431	down	down	correct
HYLB.US	Xtrackers USD High Yield Corporate Bond ETF	20251209	36.82	36.845	36.77	36.77	1001141	36.1885	down	down	correct
HYMB.US	SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF	20251209	25.02	25.045	24.97	24.98	970365	24.6998	down	down	correct
HYS.US	PIMCO 0	20251209	94.82	94.8688	94.65	94.75	58882	92.9568	down	down	correct
HYTR.US	CP High Yield Trend ETF	20251209	21.83	21.845	21.8	21.805	30700	21.4858	down	down	correct
HYUP.US	Xtrackers High Beta High Yield Bond ETF	20251209	42.13	42.13	42.08	42.095	3294	41.3796	down	down	correct
IAI.US	iShares U.S. Broker	20251209	178.62	181.62	178.62	180.06	80238	179.611	up	up	correct
IAK.US	iShares U.S. Insurance ETF	20251209	131.73	133.18	131.73	132.2299	42710	131.5937	up	up	correct
IAPR.US	Innovator MSCI EAFE Power Buffer ETF	20251209	30.536	30.54	30.45	30.52	9822	30.52	down	up	incorrect
IAT.US	iShares U.S. Regional Banks ETF	20251209	53.77	54.56	53.77	54.05	215165	53.4928	up	down	incorrect
IAU.US	iShares Gold Trust	20251209	78.97	79.5007	78.91	79.34	5245153	79.34	up	down	incorrect
IAUM.US	iShares® Gold Trust Micro	20251209	41.81	42.08	41.77	42	1906844	42	up	down	incorrect
IBD.US	Northern Lights Fund Trust IV	20251209	24.09	24.1	24.07	24.08	61535	23.8243	down	up	incorrect
IBDQ.US	iShares iBonds Dec 2025 Term Corporate ETF	20251209	25.12	25.1255	25.11	25.12	2324386	25.12
IBDR.US	iShares iBonds Dec 2026 Term Corporate ETF	20251209	24.23	24.24	24.23	24.23	549822	23.9809
IBDS.US	iShares iBonds Dec 2027 Term Corporate ETF	20251209	24.26	24.28	24.25	24.25	632700	23.9911	down	down	correct
IBDT.US	iShares iBonds Dec 2028 Term Corporate ETF	20251209	25.41	25.43	25.39	25.41	595314	25.1269
IBDU.US	iShares Trust	20251209	23.39	23.39	23.35	23.36	557100	23.0932	down	down	correct
IBDV.US	iShares Trust	20251209	22.07	22.07	22.01	22.03	1403400	21.783	down	down	correct
IBDW.US	iShares Trust	20251209	21.16	21.16	21.09	21.09	440200	20.8455	down	down	correct
IBND.US	SPDR Bloomberg Barclays International Corporate Bond ETF	20251209	31.89	31.89	31.7427	31.79	121496	31.5843	down	down	correct
IBUY.US	Amplify Online Retail ETF	20251209	73.92	75	73.92	74.9749	2290	74.8964	up	up	correct
IDEV.US	iShares Core MSCI International Developed Markets ETF	20251209	82.16	82.36	81.955	81.97	2841181	80.467	down	down	correct
IDHQ.US	Invesco S&P International Developed Quality ETF	20251209	34.74	34.79	34.6401	34.67	85417	34.4655	down	down	correct
IDLV.US	Invesco S&P International Developed Low Volatility ETF	20251209	33.7	33.7916	33.64	33.72	14699	33.0958	up	up	correct
IDMO.US	Invesco S&P International Developed Momentum ETF	20251209	55.04	55.3	55.02	55.03	287524	54.021	down	down	correct
IDNA.US	iShares Genomics Immunology and Healthcare ETF	20251209	26.73	26.74	26.31	26.31	9351	26.1561	down	down	correct
IDOG.US	ALPS International Sector Dividend Dogs ETF	20251209	38.08	38.2299	37.9785	38.05	15417	37.6783	down	down	correct
IDRV.US	iShares Trust	20251209	38.21	38.628	38.21	38.518	13100	38.1789	up	up	correct
IDU.US	iShares U.S. Utilities ETF	20251209	108.44	109.08	108.025	108.09	630089	107.42	down	down	correct
IDX.US	VanEck Vectors Indonesia Index ETF	20251209	17.15	17.21	17.09	17.11	144357	16.768	down	down	correct
IEMG.US	iShares Core MSCI Emerging Markets ETF	20251209	67.03	67.34	66.95	67.28	6737761	66.1314	up	up	correct
IEUR.US	iShares Core MSCI Europe ETF	20251209	69.65	69.865	69.475	69.48	435044	68.6477	down	up	incorrect
IEV.US	iShares Trust	20251209	67.25	67.4301	67.11	67.11	131623	66.3753	down	up	incorrect
IEZ.US	iShares U.S. Oil Equipment & Services ETF	20251209	21.51	21.86	21.48	21.74	46635	21.6547	up	up	correct
IFED.US	IFED	20251209	46.364	46.364	46.364	46.364	0	46.364
IG.US	Principal Exchange	20251209	20.95	20.95	20.86	20.893	15240	20.6269	down	down	correct
IGBH.US	iShares Interest Rate Hedged Long	20251209	24.65	24.65	24.61	24.64	39711	24.3082	down	down	correct
IGLB.US	iShares 10+ Year Investment Grade Corporate Bond ETF	20251209	50.98	50.98	50.7	50.78	2479362	50.1245	down	down	correct
IGM.US	iShares Expanded Tech Sector ETF	20251209	132.83	133.66	132.5	133.59	368592	133.5231	up	up	correct
IHAK.US	iShares Cybersecurity and Tech ETF	20251209	49.44	49.9	49.44	49.69	60214	49.653	up	down	incorrect
IHDG.US	WisdomTree Trust	20251209	47.77	47.95	47.67	47.67	149832	47.5976	down	up	incorrect
IHE.US	iShares U.S. Pharmaceuticals ETF	20251209	83.54	83.85	81.92	81.99	66792	81.4328	down	up	incorrect
IHF.US	iShares U.S. Healthcare Providers ETF	20251209	48.02	48.395	47.75	47.79	283851	47.5724	down	up	incorrect
IHI.US	iShares U.S. Medical Devices ETF	20251209	62.39	62.69	61.68	61.74	1090470	61.6779	down	down	correct
IHY.US	VanEck Vectors International High Yield Bond ETF	20251209	21.89	21.94	21.85	21.86	15868	21.548	down	down	correct
IIGD.US	Invesco Investment Grade Defensive ETF	20251209	24.82	24.82	24.79	24.79	1303	24.5269	down	down	correct
IJAN.US	Innovator MSCI EAFE Power Buffer ETF January	20251209	35.85	35.92	35.84	35.92	5104	35.92	up	up	correct
IJH.US	iShares Trust	20251209	66.09	66.7	66.05	66.17	10022060	65.8443	up	up	correct
IJJ.US	iShares S&P Mid	20251209	131.56	132.79	131.56	131.68	151270	130.8769	up	up	correct
IJK.US	iShares S&P Mid	20251209	96.83	97.81	96.83	97.06	145863	96.8536	up	up	correct
IJR.US	iShares Core S&P Small	20251209	120.98	122.495	120.98	121.69	3280082	121.1274	up	up	correct
IJS.US	iShares S&P Small	20251209	113.72	115.15	113.72	114.42	264873	113.8866	up	up	correct
IJUL.US	Innovator MSCI EAFE Power Buffer ETF	20251209	33.075	33.11	32.96	33.03	193530	33.03	down	down	correct
ILCB.US	iShares Morningstar U.S. Equity ETF	20251209	94.56	94.9399	94.56	94.56	14248	94.2538
ILCG.US	iShares Morningstar Growth ETF	20251209	104.65	105	104.64	104.75	110922	104.5962	up	up	correct
ILCV.US	iShares Morningstar Value ETF	20251209	94.37	94.68	94.14	94.16	34236	93.6819	down	down	correct
ILDR.US	First Trust Exchange	20251209	33.5298	33.5298	33.2526	33.348	36376	33.348	down	down	correct
ILF.US	iShares Latin America 40 ETF	20251209	30.32	30.9126	30.3001	30.83	2875051	30.1034	up	up	correct
ILTB.US	iShares Trust	20251209	50.1	50.1	49.8697	49.91	24508	49.3179	down	down	correct
IMCB.US	iShares Morningstar Mid	20251209	82.7	83.27	82.7	82.71	21053	82.3652	up	up	correct
IMCG.US	iShares Morningstar Mid	20251209	80.74	81.1333	80.5169	80.55	122163	80.3409	down	down	correct
IMTB.US	iShares Core 5	20251209	44.34	44.34	44.039	44.05	13873	43.5709	down	down	correct
IMTM.US	iShares MSCI Intl Momentum Factor ETF	20251209	48.79	48.95	48.73	48.74	242267	47.0392	down	down	correct
INCO.US	Columbia India Consumer ETF	20251209	63.42	63.62	63.42	63.58	27325	63.58	up	down	incorrect
INDL.US	Direxion Daily MSCI India Bull 2x Shares	20251209	55.57	55.83	55.57	55.68	23818	55.4825	up	up	correct
INDS.US	Pacer Benchmark Industrial Real Estate SCTR ETF	20251209	37.27	37.58	37.05	37.05	7127	36.1475	down	down	correct
INFL.US	Horizon Kinetics Inflation Beneficiaries ETF	20251209	44.33	44.875	44.33	44.69	94535	44.5884	up	up	correct
INKM.US	SSGA Active Trust	20251209	33.3602	33.3602	33.2602	33.2602	11023	32.7155	down	down	correct
INMU.US	BlackRock Intermediate Muni Income Bond ETF	20251209	24.04	24.042	24.015	24.02	72900	23.8275	down	down	correct
INTF.US	iShares Edge MSCI Multifactor Intl ETF	20251209	37.3	37.3438	37.18	37.19	187630	36.679	down	down	correct
IOCT.US	Innovator ETFs Trust	20251209	34.4799	34.4799	34.34	34.3476	10235	34.3476	down	down	correct
IOO.US	iShares Global 100 ETF	20251209	126.84	127.16	126.69	126.83	147000	126.378	down	down	correct
IPAC.US	iShares Core MSCI Pacific ETF	20251209	74.73	75.02	74.67	74.78	32789	72.4921	up	down	incorrect
IPAY.US	ETF Series Solutions	20251209	51.36	51.97	51.36	51.55	18182	51.152	up	down	incorrect
IPO.US	Renaissance IPO ETF	20251209	47.37	48.24	47.37	48.05	42551	48.05	up	down	incorrect
IPOS.US	Renaissance International IPO ETF	20251209	16.7757	16.7757	16.6701	16.7202	1404	16.7022	down	up	incorrect
IQDF.US	FlexShares International Quality Dividend Index Fund	20251209	29.75	29.835	29.75	29.755	53727	29.5839	up	down	incorrect
IQDY.US	FlexShares International Quality Dividend Dynamic Index Fund	20251209	36.07	36.15	36.039	36.039	3960	35.8139	down	up	incorrect
IQLT.US	iShares MSCI Intl Quality Factor ETF	20251209	45	45.12	44.9	44.92	2193045	44.478	down	down	correct
IQSI.US	IQ Candriam ESG International Equity ETF	20251209	34.65	34.65	34.61	34.615	6700	34.3736	down	down	correct
IQSU.US	IQ Candriam ESG US Equity ETF	20251209	54.68	54.68	54.563	54.563	600	54.3895	down	down	correct
ISCB.US	iShares Morningstar Small	20251209	65.26	65.99	65.26	65.6186	4561	65.3023	up	up	correct
ISCF.US	iShares Trust	20251209	41.26	41.3699	41.22	41.22	45116	40.4392	down	down	correct
ISCG.US	iShares Morningstar Small	20251209	56.32	56.79	56.32	56.45	26400	56.3413	up	up	correct
ISCV.US	iShares Morningstar Small	20251209	68.52	69.19	68.52	68.68	14360	68.2035	up	up	correct
ISRA.US	VanEck Vectors Israel ETF	20251209	59.31	59.49	58.754	59.1068	7713	58.2603	down	down	correct
ISWN.US	Amplify ETF Trust	20251209	21.32	21.365	21.309	21.309	900	21.1547	down	down	correct
ITAN.US	Alpha Architect ETF Trust	20251209	36.803	36.81	36.73	36.73	4400	36.6328	down	down	correct
ITEQ.US	BlueStar Israel Technology ETF	20251209	58.09	58.2113	58.09	58.2113	1346	57.7255	up	up	correct
ITOT.US	iShares Core S&P Total U.S. Stock Market ETF	20251209	149.17	149.7958	149.145	149.21	1744859	148.7215	up	up	correct
IVE.US	iShares Trust	20251209	211.42	212.23	210.9638	211.1	843271	210.117	down	down	correct
IVES.US	ETF Managers Trust	20251209	32.87	33.125	32.7	33.02	665600	32.8853	up	up	correct
IVLU.US	iShares Edge MSCI Intl Value Factor ETF	20251209	37.67	37.75	37.5645	37.59	782164	36.9149	down	down	correct
IVOG.US	Vanguard S&P Mid	20251209	120.57	121.7	120.57	121.058	9485	120.2919	up	up	correct
IVOL.US	Krane Shares Trust	20251209	19.18	19.27	19.11	19.13	321500	18.9581	down	down	correct
IVOO.US	Vanguard Admiral Funds	20251209	111.69	112.8142	111.69	111.89	55441	111.4696	up	up	correct
IVOV.US	Vanguard S&P Mid	20251209	102.4	103.0967	102.275	102.275	13508	100.4673	down	down	correct
IVV.US	iShares Core S&P 500 ETF	20251209	686.61	688.8099	686.02	686.51	6792968	684.0881	down	down	correct
IVW.US	iShares S&P 500 Growth ETF	20251209	123.88	124.35	123.6192	124.04	1471495	123.9079	up	up	correct
IWB.US	iShares Russell 1000 ETF	20251209	374.24	375.58	373.98	374.15	2134800	373.0468	down	down	correct
IWC.US	iShares Micro	20251209	161.93	163.88	161.93	162.64	57496	161.9003	up	up	correct
IWD.US	iShares Russell 1000 Value ETF	20251209	209.22	210.165	208.595	208.64	3068409	207.6376	down	down	correct
IWDL.US	ETRACS 2x Leveraged US Value Factor TR ETN	20251209	46.9481	46.9481	46.9481	46.9481	0	46.9481
IWF.US	iShares Russell 1000 Growth ETF	20251209	477.61	479.4	476.71	478.49	1059530	478.0066	up	up	correct
IWFL.US	ETRACS 2x Leveraged US Growth Factor TR ETN	20251209	58.6481	58.6481	58.6481	58.6481	10	58.6481
IWL.US	iShares Russell Top 200 ETF	20251209	170.79	171.4226	170.71	170.92	29607	170.4794	up	up	correct
IWM.US	iShares Trust	20251209	250.25	252.95	250.1	251.39	30170109	250.5498	up	up	correct
IWML.US	ETRACS 2x Leveraged US Size Factor TR ETN	20251209	24.33	24.33	24.33	24.33	0	24.33
IWN.US	iShares Russell 2000 Value ETF	20251209	183.12	185.3	183.1	184.11	733200	183.0586	up	up	correct
IWO.US	iShares Russell 2000 Growth ETF	20251209	330.47	333.9499	330.47	331.66	230286	330.9262	up	up	correct
IWP.US	iShares Russell Mid	20251209	138.68	139.59	138.555	138.65	1118595	138.4916	down	down	correct
IWR.US	iShares Russell Mid	20251209	96.64	97.33	96.6	96.65	2128962	96.2597	up	up	correct
IWS.US	iShares Russell Mid	20251209	141.12	142.14	141.07	141.15	353550	140.5023	up	up	correct
IWV.US	iShares Russell 3000 ETF	20251209	387.59	389.33	387.59	387.85	96730	386.77	up	up	correct
IWX.US	iShares Russell Top 200 Value ETF	20251209	90.99	91.31	90.67	90.69	104764	90.2989	down	down	correct
IWY.US	iShares Russell Top 200 Growth ETF	20251209	279.19	280.3	278.73	279.89	139782	279.6182	up	up	correct
IXC.US	iShares Global Energy ETF	20251209	43	43.44	43	43.02	338084	42.1654	up	up	correct
IXG.US	iShares Global Financials ETF	20251209	117.24	118.26	117.22	117.22	16245	116.184	down	down	correct
IXJ.US	iShares Global Healthcare ETF	20251209	96.01	96.27	94.74	94.75	142185	94.1731	down	down	correct
IXN.US	iShares Global Tech ETF	20251209	107.28	107.81	107.01	107.72	136286	106.7539	up	up	correct
IXP.US	iShares Global Comm Services ETF	20251209	123.93	124.14	123.39	124.1	23466	120.9415	up	up	correct
IYC.US	iShares U.S. Consumer Services ETF	20251209	102.47	102.95	102.34	102.64	150546	102.5332	up	up	correct
IYE.US	iShares U.S. Energy ETF	20251209	48.35	48.965	48.33	48.53	1360160	48.1849	up	up	correct
IYF.US	iShares U.S. Financials ETF	20251209	126.68	128.04	126.4	126.44	441956	125.8822	down	down	correct
IYG.US	iShares U.S. Financial Services ETF	20251209	90.25	91.03	89.81	89.82	74590	89.5655	down	up	incorrect
IYH.US	iShares U.S. Healthcare ETF	20251209	64.16	64.43	63.245	63.29	1408998	63.0491	down	up	incorrect
IYK.US	iShares U.S. Consumer Goods ETF	20251209	66.86	67.2	66.65	66.72	214963	66.0426	down	up	incorrect
IYM.US	iShares U.S. Basic Materials ETF	20251209	145.4	147.21	145.4	146.03	12547	145.3057	up	down	incorrect
IYR.US	iShares U.S. Real Estate ETF	20251209	94.96	95.44	94.11	94.16	6332620	93.3063	down	down	correct
IYW.US	iShares U.S. Technology ETF	20251209	203.51	204.56	203.09	204.28	437993	204.2224	up	up	correct
IYY.US	iShares Dow Jones U.S. ETF	20251209	166.32	166.83	166.14	166.22	19292	165.7374	down	down	correct
JAAA.US	Janus Detroit Street Trust	20251209	50.53	50.53	50.51	50.52	7990900	49.9039	down	down	correct
JAGG.US	JPMorgan U.S. Aggregate Bond ETF	20251209	46.47	46.47	46.35	46.41	42417	45.9155	down	down	correct
JDIV.US	JPMorgan U.S. Dividend ETF	20251209	54.059	54.059	54.059	54.059	100	53.5506
JDST.US	Direxion Daily Junior Gold Miners Index Bear 2X Shares	20251209	3.38	3.38	3.08	3.1	2041368	61.4387	down	down	correct
JEPI.US	J.P. Morgan Exchange	20251209	57.21	57.29	57.02	57.02	3592100	55.9369	down	down	correct
JETS.US	U.S. Global Jets ETF	20251209	27.26	27.675	27.2	27.48	3548053	27.2567	up	up	correct
JHCB.US	John Hancock Exchange	20251209	21.65	21.7	21.635	21.66	26100	21.4046	up	up	correct
JHEM.US	John Hancock Multifactor Emerging Markets ETF	20251209	32.51	32.66	32.5	32.66	13372	32.1624	up	up	correct
JHMB.US	John Hancock Exchange	20251209	22.3	22.3	22.16	22.18	35400	21.9349	down	down	correct
JHMD.US	John Hancock Multifactor Developed International ETF	20251209	41.07	41.1499	40.93	40.93	2932802	40.3587	down	down	correct
JHML.US	John Hancock Multifactor Large Cap ETF	20251209	80.05	80.3	79.96	79.975	15326	79.5167	down	down	correct
JHMM.US	John Hancock Multifactor Mid Cap ETF	20251209	65.58	66.06	65.565	65.59	188055	65.229	up	up	correct
JHMU.US	John Hancock Exchange	20251209	26.15	26.18	26.14	26.149	1500	25.919	down	down	correct
JHSC.US	John Hancock Multifactor Small Cap ETF	20251209	42.4	42.66	42.4	42.49	13347	42.1961	up	up	correct
JIG.US	J.P. Morgan Exchange	20251209	74.49	74.719	74.4411	74.548	18267	72.8927	up	down	incorrect
JIGB.US	J.P. Morgan Exchange	20251209	45.88	45.88	45.86	45.86	987	45.3092	down	up	incorrect
JKD.US	iShares Morningstar U.S. Equity ETF	20251209	94.56	94.9399	94.56	94.56	14248	94.56
JKE.US	iShares Morningstar Growth ETF	20251209	104.65	105	104.64	104.75	110922	104.75	up	up	correct
JKF.US	iShares Morningstar Value ETF	20251209	94.37	94.68	94.14	94.16	34236	94.16	down	down	correct
JKG.US	iShares Morningstar Mid	20251209	82.7	83.27	82.7	82.71	21053	82.71	up	up	correct
JKJ.US	iShares Morningstar Small	20251209	65.26	65.99	65.26	65.6186	4561	65.6186	up	up	correct
JKK.US	iShares Morningstar Small	20251209	56.32	56.79	56.32	56.45	26425	56.45	up	up	correct
JMBS.US	Janus Henderson Mortgage	20251209	45.65	45.65	45.51	45.52	1319904	44.926	down	down	correct
JMOM.US	JPMorgan U.S. Momentum Factor ETF	20251209	68.79	69.1999	68.79	68.876	46376	68.7059	up	up	correct
JNK.US	SPDR Bloomberg Barclays High Yield Bond ETF	20251209	97.07	97.13	96.94	96.94	7049459	95.3806	down	down	correct
JNUG.US	Direxion Daily Junior Gold Miners Index Bull 2X Shares	20251209	170.85	185.45	170.85	184.09	368000	183.2301	up	up	correct
JOJO.US	Tidal ETF Trust	20251209	15.53	15.53	15.51	15.513	1500	15.3084	down	down	correct
JOYY.US	Infusive® Compounding Global Equities ETF	20251209	63.6	64.28	63.14	63.98	279300	63.0217	up	up	correct
JPEM.US	JPMorgan Diversified Return Emerging Markets Equity ETF	20251209	60.06	60.43	60.06	60.4084	12482	59.3878	up	up	correct
JPIE.US	J.P. Morgan Exchange	20251209	46.22	46.24	46.19	46.2	968700	45.5812	down	down	correct
JPIN.US	JPMorgan Diversified Return International Equity ETF	20251209	68.37	68.44	68.22	68.22	10547	66.7088	down	up	incorrect
JPMB.US	JPMorgan USD Emerging Markets Sovereign Bond ETF	20251209	40.25	40.25	40.19	40.2222	1802	39.651	down	up	incorrect
JPME.US	JPMorgan Diversified Return U.S. Mid Cap Equity ETF	20251209	108.54	109.16	108.4565	108.4565	9917	107.7444	down	up	incorrect
JPSE.US	JPMorgan Diversified Return U.S. Small Cap Equity ETF	20251209	50.4	50.8991	50.4	50.82	20166	50.5042	up	up	correct
JPUS.US	JPMorgan Diversified Return U.S. Equity ETF	20251209	123.86	124.38	123.7506	123.7506	4359	122.8616	down	down	correct
JPXN.US	iShares JPX	20251209	88.59	88.59	88.14	88.2362	4393	86.1707	down	up	incorrect
JQUA.US	JPMorgan U.S. Quality Factor ETF	20251209	63.25	63.51	63.25	63.31	488184	63.0629	up	down	incorrect
JSCP.US	JPMorgan Short Duration Core Plus ETF	20251209	47.5	47.51	47.45	47.451	145000	46.9363	down	down	correct
JSTC.US	Tidal ETF Trust	20251209	20.32	20.37	20.284	20.3	24300	20.1278	down	down	correct
JUSA.US	JPMorgan ActiveBuilders U.S. Large Cap Equity ETF	20251209	61.777	61.777	61.777	61.777	19	61.5672
JUST.US	Goldman Sachs JUST U.S. Large Cap Equity ETF	20251209	96.44	96.8591	96.19	96.35	5487	96.0906	down	down	correct
JVAL.US	JPMorgan U.S. Value Factor ETF	20251209	49.43	49.5974	49.37	49.37	16097	49.0536	down	down	correct
JXI.US	iShares Global Utilities ETF	20251209	78.8	78.83	78.3	78.3	20958	77.3927	down	down	correct
KARS.US	KraneShares Electric Vehicles and Future Mobility Index ETF	20251209	30.53	30.79	30.49	30.76	8040	30.7041	up	up	correct
KBA.US	KraneShares Trust	20251209	30.82	30.87	30.7695	30.87	31773	30.3843	up	up	correct
KBE.US	SPDR S&P Bank ETF	20251209	60.39	61.155	60.335	60.38	930425	59.9856	down	down	correct
KCCA.US	KraneShares California Carbon Allowance ETF	20251209	16.72	16.72	16.505	16.62	204100	16.1469	down	down	correct
KCE.US	SPDR S&P Capital Markets ETF	20251209	149.12	152.32	149.12	151.49	16700	150.7603	up	up	correct
KEMQ.US	KraneShares FTSE Emerging Markets Consumer Technology Index ETF	20251209	25.82	25.922	25.75	25.922	4100	24.6106	up	up	correct
KEMX.US	KraneShares MSCI Emerging Markets ex China Index ETF	20251209	37.03	37.195	37.01	37.095	9200	35.8937	up	up	correct
KEUA.US	KraneShares European Carbon Allowance ETF	20251209	27.89	27.89	27.691	27.77	1100	27.1459	down	down	correct
KGRN.US	KraneShares MSCI China Clean Technology ETF	20251209	27.95	27.95	27.78	27.94	3900	27.707	down	down	correct
KHYB.US	KraneShares Asia Pacific High Yield Bond ETF	20251209	24.308	24.338	24.297	24.3	1600	23.937	down	down	correct
KIE.US	SPDR S&P Insurance ETF	20251209	58.25	58.98	58.25	58.54	1180035	58.2364	up	up	correct
KLDW.US	Knowledge Leaders Developed World ETF	20251209	51.1605	51.1605	51.1605	51.1605	0	51.1605
KMLM.US	KFA Mount Lucas Index Strategy ETF	20251209	26.7	26.73	26.62	26.73	57268	25.4429	up	up	correct
KNOW.US	Direxion All Cap Insider Sentiment Shares	20251209	11.4438	11.4438	11.395	11.395	218	11.356	down	down	correct
KOKU.US	Xtrackers MSCI Kokusai Equity ETF	20251209	119.5	119.5	119.5	119.5	100	119.0099
KOLD.US	ProShares UltraShort Bloomberg Natural Gas	20251209	25.57	26.89	24.84	26.84	8551100	26.84	up	up	correct
KOMP.US	SPDR S&P Kensho New Economies Composite ETF	20251209	61.67	62.4422	61.67	62.04	55159	61.3138	up	up	correct
KONG.US	ETF Opportunities Trust	20251209	30.359	30.359	30.359	30.359	100	30.2493
KORP.US	American Century Diversified Corporate Bond ETF	20251209	47.49	47.49	47.27	47.3	54840	46.669	down	down	correct
KORU.US	Direxion Shares ETF Trust	20251209	163.2	165.53	162.47	165.28	42853	163.7086	up	up	correct
KRBN.US	KraneShares Global Carbon ETF	20251209	34.44	34.72	34.44	34.54	73700	33.887	up	up	correct
KRE.US	SPDR S&P Regional Banking ETF	20251209	64.75	65.76	64.75	64.81	10742900	64.4071	up	up	correct
KSA.US	iShares MSCI Saudi Arabia ETF	20251209	37.42	37.445	37.34	37.43	604129	36.9826	up	up	correct
KSTR.US	KraneShares SSE STAR Market 50 Index ETF	20251209	18.26	18.39	18.26	18.32	33877	18.32	up	up	correct
KURE.US	KraneShares MSCI All China Health Care Index ETF	20251209	18.6	18.65	18.555	18.63	20600	17.9145	up	up	correct
KVLE.US	KFA Value Line Dynamic Core Equity Index ETF	20251209	27.54	27.54	27.448	27.448	5400	25.7663	down	down	correct
KWEB.US	KraneShares CSI China Internet ETF	20251209	36.855	37.09	36.715	37.06	20999400	34.9316	up	up	correct
KXI.US	iShares Global Consumer Staples ETF	20251209	64.78	64.922	64.685	64.855	44804	64.0849	up	up	correct
LABD.US	Direxion Daily S&P Biotech Bear 3X Shares	20251209	21.12	22.1	20.63	22.05	3031003	21.7896	up	down	incorrect
LABU.US	Direxion Shares ETF Trust	20251209	165.08	169	157.38	157.87	711385	157.058	down	up	incorrect
LCR.US	Leuthold Core ETF	20251209	38.407	38.407	38.28	38.29	5500	37.7729	down	down	correct
LCTD.US	BlackRock World ex U.S. Carbon Transition Readiness ETF	20251209	54.508	54.52	54.29	54.311	7200	53.3311	down	down	correct
LCTU.US	BlackRock U.S. Carbon Transition Readiness ETF	20251209	74.275	74.471	74.15	74.15	23300	73.902	down	up	incorrect
LDUR.US	PIMCO Enhanced Low Duration Active Exchange	20251209	95.8	95.815	95.7	95.725	40301	94.7642	down	up	incorrect
LEMB.US	iShares J.P. Morgan EM Local Currency Bond ETF	20251209	41.94	41.98	41.91	41.935	25238	40.928	down	down	correct
LGH.US	HCM Defender 500 Index ETF	20251209	62.28	62.575	62.28	62.33	20200	62.0912	up	up	correct
LGLV.US	SPDR SSGA US Large Cap Low Volatility Index ETF	20251209	174.71	175.27	173.96	174	14308	173.0596	down	down	correct
LGOV.US	First Trust Exchange	20251209	21.92	21.92	21.83	21.84	201100	21.6097	down	down	correct
LIT.US	Global X Funds	20251209	63.31	64.5	62.81	64.22	190069	64.0461	up	up	correct
LOPP.US	Gabelli ETFs Trust	20251209	32.8507	32.8507	32.8507	32.8507	71	32.5845
LOUP.US	Innovator ETFs Trust	20251209	78.63	79.485	78.63	79.15	8193	79.15	up	up	correct
LQD.US	iShares iBoxx $ Investment Grade Corporate Bond ETF	20251209	110.86	110.88	110.4	110.49	29239891	109.2731	down	down	correct
LQDB.US	iShares Trust	20251209	87.26	87.26	87.26	87.26	200	86.2448
LQDH.US	iShares Interest Rate Hedged Corporate Bond ETF	20251209	93.47	93.47	93.31	93.385	78300	92.0678	down	down	correct
LRGF.US	iShares MSCI USA Multifactor ETF	20251209	69.65	69.9882	69.65	69.75	135296	69.4945	up	up	correct
LRNZ.US	TrueShares Technology AI and Deep Learning ETF	20251209	49.81	49.81	49.4642	49.4642	879	49.4642	down	down	correct
LSAF.US	LeaderSharesTM AlphaFactor US Core Equity ETF	20251209	45.04	45.1795	44.97	44.97	4394	44.6669	down	down	correct
LSAT.US	Two Roads Shared Trust	20251209	39.73	39.9	39.67	39.79	6000	39.0609	up	down	incorrect
LTL.US	ProShares Ultra Telecommunications	20251209	27.4401	27.7583	27.4401	27.7373	4148	27.6482	up	down	incorrect
LTPZ.US	PIMCO 15+ Year U.S. TIPS Index Exchange	20251209	52.37	52.37	52.11	52.17	67258	51.9704	down	up	incorrect
MAKX.US	ProShares S&P Kensho Smart Factories ETF	20251209	52.29	52.3	51.95	51.96	1000	51.9192	down	down	correct
MARB.US	First Trust Vivaldi Merger Arbitrage ETF	20251209	20.7	20.73	20.69	20.73	7200	20.5969	up	up	correct
MBOX.US	Freedom Day Dividend ETF	20251209	35.26	35.331	35.107	35.107	7600	34.907	down	up	incorrect
MBSD.US	FlexShares Disciplined Duration MBS Index Fund	20251209	20.75	20.7574	20.7344	20.7344	1945	20.5443	down	up	incorrect
MDY.US	SPDR S&P MIDCAP 400 ETF Trust	20251209	602.65	608.81	602.4	603.9	867747	601.731	up	up	correct
MDYG.US	SPDR S&P 400 Mid Cap Growth ETF	20251209	92.34	93.32	92.34	92.57	48026	92.3784	up	up	correct
MDYV.US	SPDR S&P 400 Mid Cap Value ETF	20251209	84.57	85.3306	84.57	84.66	71712	84.273	up	up	correct
META.US	Roundhill Ball Metaverse ETF	20251209	663.765	664.48	653.34	656.96	12997120	656.4246	down	down	correct
MEXX.US	Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3	20251209	23.11	24.2272	23.099	23.86	17996	23.7145	up	up	correct
MFDX.US	PIMCO RAFI Dynamic Multi	20251209	37.84	37.91	37.7453	37.7453	8241	37.4252	down	down	correct
MFEM.US	PIMCO RAFI Dynamic Multi	20251209	22.69	22.85	22.69	22.804	8000	22.7355	up	up	correct
MFUS.US	PIMCO RAFI Dynamic Multi	20251209	56.79	56.79	56.59	56.59	5484	56.3725	down	down	correct
MGC.US	Vanguard Mega Cap Index Fund ETF Shares	20251209	251.65	252.37	251.43	251.52	73541	250.9214	down	down	correct
MGK.US	Vanguard Mega Cap Growth Index Fund ETF Shares	20251209	416.08	417.4499	415.05	416.81	233059	416.4134	up	up	correct
MGV.US	Vanguard World Fund	20251209	140	140.7382	139.41	139.44	181131	138.6336	down	down	correct
MID.US	American Century Mid Cap Growth Impact ETF	20251209	66.7802	66.95	66.5189	66.5189	4151	66.4796	down	down	correct
MIDE.US	DBX ETF Trust	20251209	33.14	33.14	33.039	33.039	100	32.8566	down	down	correct
MIDU.US	Direxion Shares ETF Trust	20251209	51.48	52.12	50.83	50.87	17567	50.81	down	down	correct
MINO.US	PIMCO ETF Trust	20251209	45.41	45.42	45.321	45.36	66900	44.9154	down	down	correct
MINT.US	PIMCO Enhanced Short Maturity Active Exchange	20251209	100.37	100.38	100.37	100.37	871663	99.3368
MJ.US	ETFMG Alternative Harvest ETF	20251209	25.21	26.765	25.21	26.36	63720	25.8372	up	up	correct
MLPA.US	Global X MLP ETF	20251209	49.14	49.4387	48.77	48.81	135595	47.8744	down	down	correct
MLPB.US	UBS ETRACS Alerian MLP Infrastructure Index ETN Series B	20251209	25.85	25.85	25.47	25.47	10622	25.0443	down	down	correct
MLPR.US	ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN	20251209	59.262	59.262	59.262	59.262	100	57.687
MLPX.US	Global X MLP & Energy Infrastructure ETF	20251209	61.06	61.58	60.74	60.75	218911	59.9984	down	down	correct
MMIN.US	IQ MacKay Municipal Insured ETF	20251209	23.96	23.97	23.89	23.89	91394	23.6571	down	down	correct
MMIT.US	IndexIQ Active ETF Trust	20251209	24.34	24.34	24.285	24.295	257256	24.0841	down	down	correct
MMLG.US	First Trust Exchange	20251209	36	36.22	36	36.1774	2371	36.1774	up	up	correct
MMSC.US	MMSC	20251209	24.63	24.67	24.4809	24.4809	2995	24.4809	down	down	correct
MMTM.US	SPDR S&P 1500 Momentum Tilt ETF	20251209	294.04	294.26	293.99	293.99	6880	293.384	down	down	correct
MNA.US	IQ Merger Arbitrage ETF	20251209	35.91	35.91	35.78	35.83	20451	35.83	down	down	correct
MOO.US	VanEck Vectors Agribusiness ETF	20251209	72.65	72.89	72.42	72.42	36234	70.6675	down	down	correct
MORT.US	VanEck Vectors Mortgage REIT Income ETF	20251209	10.78	10.835	10.67	10.67	764849	10.3397	down	down	correct
MOTO.US	SmartETFs Smart Transportation & Technology ETF	20251209	54.31	54.31	54.265	54.265	400	53.71	down	down	correct
MSOS.US	AdvisorShares Pure US Cannabis ETF	20251209	3.58	3.81	3.57	3.74	4738601	3.74	up	up	correct
MTGP.US	WisdomTree Mortgage Plus Bond Fund	20251209	44.53	44.59	44.4502	44.52	4562	44.0013	down	down	correct
MTUL.US	ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN	20251209	38.73	38.8597	37.25	38.8597	565	38.8597	up	up	correct
MUB.US	iShares Trust	20251209	106.94	106.98	106.76	106.79	2983542	105.9445	down	down	correct
MUNI.US	PIMCO ETF Trust	20251209	52.45	52.45	52.37	52.37	361538	51.9454	down	down	correct
MUSI.US	American Century Multisector Income ETF	20251209	44.18	44.18	44.11	44.11	6600	43.4869	down	down	correct
MUST.US	Columbia Multi	20251209	20.68	20.7	20.62	20.62	131074	20.458	down	down	correct
MVRL.US	ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN	20251209	14.98	14.98	14.8	14.8114	888	14.1013	down	up	incorrect
MVV.US	ProShares Ultra MidCap400	20251209	69.84	71	69.83	69.83	5127	69.6146	down	up	incorrect
MXI.US	iShares Global Materials ETF	20251209	93.085	93.385	92.92	93.0583	9439	92.3723	down	down	correct
MYY.US	ProShares Short MidCap400	20251209	17.715	17.715	17.715	17.715	532	17.5274
MZZ.US	ProShares UltraShort MidCap400	20251209	8	8.0647	7.95	8.0647	4141	7.9397	up	up	correct
NACP.US	Impact Shares Trust I	20251209	49.65	49.65	49.61	49.61	800	49.61	down	down	correct
NAIL.US	Direxion Daily Homebuilders & Supplies Bull 3X Shares	20251209	55.5	57.0663	54.11	54.31	1448415	54.2539	down	down	correct
NANR.US	SPDR S&P North American Natural Resources ETF	20251209	66.4	67.1425	66.32	66.8424	17236	66.1517	up	up	correct
NDVG.US	Nuveen Dividend Growth ETF	20251209	35.65	35.65	35.454	35.454	700	35.3543	down	down	correct
NERD.US	Listed Funds Trust	20251209	25.25	25.335	25.24	25.335	3900	25.1775	up	up	correct
NETL.US	Fundamental Income Net Lease Real Estate ETF	20251209	23.7	23.903	23.672	23.672	8500	23.375	down	down	correct
NFLT.US	Virtus Newfleet Multi	20251209	23.28	23.28	22.94	23.058	75948	22.7517	down	down	correct
NFRA.US	FlexShares STOXX Global Broad Infrastructure Index Fund	20251209	62.71	62.75	62.25	62.33	70227	59.7209	down	down	correct
NLR.US	VanEck Vectors Uranium+Nuclear Energy ETF	20251209	133.47	135.765	132.44	134.79	369648	131.5121	up	up	correct
NORW.US	Global X MSCI Norway ETF	20251209	29.5	29.529	29.34	29.395	8281	28.9801	down	down	correct
NRGD.US	MicroSectors U.S. Big Oil Index	20251209	14.67	14.89	14.51	14.706	420	73.53	up	up	correct
NRGU.US	MicroSectors U.S. Big Oil Index 3X Leveraged ETNs	20251209	20.03	20.36	19.8453	20.0379	11475	20.0379	up	up	correct
NTSE.US	WisdomTree Emerging Markets Efficient Core Fund	20251209	37.136	37.261	37.1	37.248	8400	36.8608	up	down	incorrect
NTSI.US	WisdomTree International Efficient Core Fund	20251209	43.99	44.05	43.7749	43.84	9707	43.124	down	up	incorrect
NTSX.US	WisdomTree Trust	20251209	55	55.18	54.86	54.86	28900	54.6949	down	up	incorrect
NUAG.US	Nuveen Enhanced Yield U.S. Aggregate Bond ETF	20251209	21.24	21.24	21.185	21.185	5282	20.9653	down	up	incorrect
NUBD.US	Nuveen ESG U.S. Aggregate Bond ETF	20251209	22.39	22.3925	22.34	22.34	70766	22.1245	down	down	correct
NUGO.US	Nushares ETF Trust	20251209	40.185	40.3568	40.185	40.295	4219	40.295	up	up	correct
NUGT.US	Direxion Shares ETF Trust	20251209	157.39	168.29	157.39	167.96	704831	167.7832	up	up	correct
NUHY.US	Nuveen ESG High Yield Corporate Bond ETF	20251209	21.6	21.61	21.56	21.594	187400	21.244	down	down	correct
NUSA.US	Nuveen Enhanced Yield 1	20251209	23.374	23.38	23.36	23.37	3200	23.1558	down	down	correct
NWLG.US	Nuveen Winslow Large	20251209	38.41	38.41	38.3005	38.3005	213	38.3005	down	down	correct
NYF.US	iShares New York Muni Bond ETF	20251209	53.53	53.54	53.46	53.49	139016	53.0805	down	down	correct
OALC.US	Unified Series Trust	20251209	35.6	35.69	35.535	35.548	10800	35.3356	down	down	correct
OBOR.US	KraneShares MSCI One Belt One Road Index ETF	20251209	25.86	25.9305	25.86	25.9305	377	25.4316	up	up	correct
OCIO.US	ClearShares OCIO ETF	20251209	37.8	37.85	37.6657	37.6657	783	34.537	down	down	correct
OEF.US	iShares S&P 100 ETF	20251209	344.06	345	343.68	343.92	329227	343.0682	down	down	correct
OGCP.US	Empire State Realty OP L.P	20251209	6.55	6.8	6.55	6.76	862	6.7248	up	up	correct
OIH.US	VanEck Vectors ETF Trust	20251209	301.77	306.92	301.77	304.71	251239	299.5114	up	up	correct
OILU.US	Bank of Montreal	20251209	24.37	25.39	24.37	24.783	118774	24.783	up	up	correct
OND.US	ProShares Trust	20251209	42.4	42.6528	42.4	42.6528	1305	42.6528	up	up	correct
ONEO.US	SPDR Russell 1000 Momentum Focus ETF	20251209	128.92	129.5029	128.92	129.0621	736	128.6233	up	up	correct
ONEV.US	SPDR Russell 1000 Low Volatility Focus ETF	20251209	132.39	132.63	132.2841	132.2841	5004	131.5805	down	down	correct
ONEY.US	SPDR Russell 1000 Yield Focus ETF	20251209	113.51	114.1688	113.51	113.62	8815	112.659	up	up	correct
ONLN.US	ProShares Online Retail ETF	20251209	60.18	60.55	60.18	60.55	7703	60.4961	up	up	correct
ONOF.US	Global X Funds	20251209	38.03	38.03	37.911	37.911	6600	37.5851	down	down	correct
OPER.US	ETF Series Solutions	20251209	100.103	100.135	100.103	100.13	7900	99.2632	up	up	correct
OUNZ.US	VanEck Merk Gold Trust	20251209	40.35	40.63	40.34	40.55	434058	40.55	up	up	correct
OVB.US	Overlay Shares Core Bond ETF	20251209	20.783	20.82	20.74	20.74	7300	20.2444	down	down	correct
OVF.US	Overlay Shares Foreign Equity ETF	20251209	29.581	29.59	29.538	29.538	700	28.0351	down	down	correct
OVL.US	Overlay Shares Large Cap Equity ETF	20251209	53.65	53.701	53.53	53.53	3600	52.1973	down	down	correct
OVLH.US	Overlay Shares Hedged Large Cap Equity ETF	20251209	39.66	39.66	39.615	39.64	6600	39.5209	down	down	correct
OVM.US	Overlay Shares Municipal Bond ETF	20251209	21.718	21.718	21.66	21.679	1400	21.2155	down	down	correct
OVS.US	Overlay Shares Small Cap Equity ETF	20251209	36.432	36.432	36.398	36.398	300	35.3118	down	down	correct
OVT.US	Listed Funds Trust	20251209	22.37	22.4	22.31	22.336	4600	21.6171	down	down	correct
OWNS.US	Impact Shares Trust I	20251209	17.58	17.58	17.53	17.535	12200	17.3329	down	down	correct
PAB.US	PGIM ETF Trust	20251209	42.85	42.85	42.73	42.73	6800	42.2318	down	down	correct
PALC.US	Pacer Lunt Large Cap Multi	20251209	51.8	51.855	51.64	51.66	21500	51.2783	down	down	correct
PALL.US	Aberdeen Standard Physical Palladium Shares ETF	20251209	134.15	137.68	132.93	137.39	638000	137.39	up	up	correct
PAMC.US	Pacer Lunt MidCap Multi	20251209	47.47	47.561	47.349	47.349	2200	46.9162	down	down	correct
PBD.US	Invesco Global Clean Energy ETF	20251209	16.1	16.25	16.03	16.14	67155	16.0502	up	up	correct
PBE.US	Invesco Dynamic Biotechnology & Genome ETF	20251209	80.34	80.34	79.6557	79.6557	2145	79.2512	down	down	correct
PBJ.US	Invesco Dynamic Food & Beverage ETF	20251209	44.6	44.73	44.56	44.62	30158	44.5036	up	up	correct
PBP.US	Invesco Exchange	20251209	22.94	22.94	22.85	22.92	77586	22.1227	down	down	correct
PBW.US	Invesco WilderHill Clean Energy ETF	20251209	31.88	32.8	31.78	32.48	1057516	32.354	up	down	incorrect
PCEF.US	Invesco Exchange	20251209	19.88	19.88	19.81	19.835	101165	19.4523	down	up	incorrect
PCY.US	Invesco Exchange	20251209	21.69	21.72	21.57	21.68	250600	21.364	down	up	incorrect
PDN.US	Invesco FTSE RAFI Developed Markets ex	20251209	41.74	41.9515	41.74	41.77	6417	41.2702	up	up	correct
PEJ.US	Invesco Dynamic Leisure and Entertainment ETF	20251209	59.79	60.4693	59.79	60.32	50438	60.2516	up	up	correct
PEXL.US	Pacer Funds Trust	20251209	60.37	60.969	60.37	60.68	8105	60.5286	up	up	correct
PFFA.US	ETFis Series Trust I	20251209	21.6	21.66	21.57	21.63	578006	21.1265	up	up	correct
PFFD.US	Global X U.S. Preferred ETF	20251209	18.91	19.02	18.91	18.97	1394580	18.6758	up	down	incorrect
PFFL.US	ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN	20251209	8.32	8.3201	8.31	8.3109	1339	8.0771	down	up	incorrect
PFFR.US	ETFis Series Trust I	20251209	18.09	18.2083	18.07	18.14	17710	17.7798	up	down	incorrect
PFFV.US	Global X Variable Rate Preferred ETF	20251209	22.56	22.62	22.52	22.52	77800	21.9442	down	up	incorrect
PFIG.US	Invesco Exchange	20251209	24.29	24.29	24.23	24.244	7489	23.9887	down	down	correct
PFIX.US	Simplify Exchange Traded Funds	20251209	49.92	50.64	49.915	50.45	581700	47.6372	up	up	correct
PFLD.US	AAM Low Duration Preferred and Income Securities ETF	20251209	19.61	19.63	19.59	19.59	144300	19.318	down	down	correct
PFUT.US	Putnam Sustainable Future ETF	20251209	25.84	25.86	25.7	25.7	13554	25.7	down	down	correct
PFXF.US	VanEck Vectors Preferred Securities ex Financials ETF	20251209	17.67	17.74	17.64	17.65	317653	17.3316	down	down	correct
PGF.US	Invesco Financial Preferred ETF	20251209	14.09	14.151	14.08	14.08	257974	13.8673	down	down	correct
PGHY.US	Invesco Exchange	20251209	19.9	19.9519	19.88	19.9	42595	19.5463
PGRO.US	Putnam Focused Large Cap Growth ETF	20251209	45.12	45.26	45.1	45.25	11100	45.2403	up	up	correct
PGX.US	Invesco Preferred ETF	20251209	11.21	11.2566	11.21	11.22	3112732	11.0515	up	up	correct
PHB.US	Invesco Exchange	20251209	18.59	18.59	18.56	18.575	37487	18.3159	down	down	correct
PHDG.US	Invesco S&P 500 Downside Hedged ETF	20251209	38.16	38.29	38.06	38.24	33243	38.0718	up	up	correct
PHYL.US	PGIM Active High Yield Bond ETF	20251209	35.36	35.38	35.33	35.34	102738	34.8041	down	down	correct
PHYS.US	Sprott Physical Gold Trust	20251209	32.02	32.26	32.01	32.14	4143700	32.14	up	down	incorrect
PICB.US	Invesco Exchange	20251209	23.7	23.7	23.6	23.62	72767	23.4195	down	up	incorrect
PIFI.US	ClearShares Piton Intermediate Fixed Income ETF	20251209	95.21	95.21	95.21	95.21	100	94.382
PILL.US	Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF	20251209	12.72	13.149	12.24	12.3	170502	12.2688	down	down	correct
PIN.US	Invesco India ETF	20251209	25.63	25.7199	25.62	25.67	36593	24.0202	up	down	incorrect
PINK.US	Simplify Exchange Traded Funds	20251209	36.6	36.829	36.4	36.41	187700	36.3123	down	up	incorrect
PJP.US	Invesco Dynamic Pharmaceuticals ETF	20251209	105.755	105.755	103.9643	103.9643	8914	103.7246	down	up	incorrect
PKB.US	Invesco Dynamic Building & Construction ETF	20251209	94.8933	95.1186	94.35	94.35	9909	94.3151	down	down	correct
PLDR.US	Putnam Sustainable Leaders ETF	20251209	37.41	37.48	37.351	37.351	16600	37.2114	down	down	correct
PLTM.US	GraniteShares Platinum Trust	20251209	15.93	16.38	15.88	16.38	1045277	16.38	up	up	correct
PPA.US	Invesco Aerospace & Defense ETF	20251209	151.82	152.98	150.79	150.85	122500	150.85	down	down	correct
PPLT.US	Aberdeen Standard Physical Platinum Shares ETF	20251209	150.49	154.7399	150	154.59	610025	154.59	up	up	correct
PQDI.US	Principal Exchange	20251209	19.55	19.6	19.54	19.546	9700	19.2805	down	down	correct
PREF.US	Principal Spectrum Preferred Securities Active ETF	20251209	19.05	19.06	19.02	19.02	175496	18.7748	down	down	correct
PRF.US	Invesco FTSE RAFI US 1000 ETF	20251209	46.78	46.98	46.725	46.74	346816	46.5524	down	down	correct
PSI.US	Invesco Dynamic Semiconductors ETF	20251209	81.41	82.25	81.0698	82.11	75113	82.1048	up	up	correct
PSIL.US	PSIL	20251209	19.58	19.6	19.25	19.35	8300	17.5992	down	down	correct
PSK.US	SPDR ICE Preferred Securities ETF	20251209	31.76	31.8853	31.75	31.81	154308	31.2786	up	up	correct
PSLV.US	Sprott Physical Silver Trust	20251209	19.59	20.1	19.59	20.07	19259000	20.07	up	up	correct
PSP.US	Invesco Exchange	20251209	66.93	67.9799	66.93	67.7414	22466	66.2784	up	up	correct
PSQ.US	ProShares Trust	20251209	30.13	30.19	29.985	30.02	9555147	29.622	down	down	correct
PSR.US	Invesco Active U.S. Real Estate Fund	20251209	91.0301	91.0301	90.5231	90.5231	1666	89.931	down	down	correct
PST.US	ProShares UltraShort 7	20251209	22.24	22.308	22.23	22.2956	9754	22.0943	up	up	correct
PTBD.US	Pacer Funds Trust	20251209	19.51	19.52	19.43	19.49	24100	19.1683	down	down	correct
PTEST.US	X	20251209	24.97	24.97	24.97	24.97	23050	24.97
PTIN.US	Pacer Trendpilot International ETF	20251209	31.8	32.02	31.62	31.6354	12431	30.8634	down	down	correct
PULS.US	PGIM Ultra Short Bond ETF	20251209	49.67	49.67	49.66	49.66	2034968	49.0879	down	down	correct
PUTW.US	WisdomTree Trust	20251209	33.82	33.82	33.67	33.74	70183	33.0182	down	down	correct
PVI.US	Invesco Exchange	20251209	24.8799	24.8799	24.7601	24.845	1814	24.702	down	down	correct
PWB.US	Invesco Dynamic Large Cap Growth ETF	20251209	127.74	128.355	127.62	128.13	28282	128.13	up	up	correct
PWV.US	Invesco Dynamic Large Cap Value ETF	20251209	66.26	66.4737	65.87	65.89	55983	65.6185	down	down	correct
PWZ.US	Invesco Exchange	20251209	24.17	24.215	24.11	24.14	162773	23.9152	down	down	correct
PXE.US	Invesco Dynamic Energy Exploration & Production ETF	20251209	30.11	30.3982	30.11	30.31	11456	30.1158	up	up	correct
PXF.US	Invesco FTSE RAFI Developed Markets ex	20251209	64.54	64.6453	64.3636	64.3636	64667	63.6022	down	down	correct
PXH.US	Invesco Exchange	20251209	25.75	25.835	25.69	25.83	136470	25.4543	up	up	correct
PXJ.US	Invesco Dynamic Oil & Gas Services ETF	20251209	31.01	31.0803	30.9015	31.02	3388	30.7507	up	up	correct
PZA.US	Invesco Exchange	20251209	23.26	23.26	23.18	23.18	1161874	22.962	down	down	correct
PZT.US	Invesco Exchange	20251209	22.51	22.51	22.34	22.35	11882	22.1461	down	down	correct
QAI.US	IQ Hedge Multi	20251209	33.73	33.965	33.73	33.92	40646	33.4188	up	up	correct
QARP.US	DBX ETF Trust	20251209	58.72	58.805	58.65	58.6541	3323	58.4705	down	down	correct
QDEF.US	FlexShares Quality Dividend Defensive Index Fund	20251209	81.43	81.48	81.19	81.2	6336	80.6576	down	down	correct
QDF.US	FlexShares Trust	20251209	81.33	81.5	81.19	81.2	34302	80.7286	down	down	correct
QDIV.US	Global X S&P 500 Quality Dividend ETF	20251209	34.6904	34.6904	34.5896	34.5896	497	34.3284	down	down	correct
QDPL.US	Pacer Funds Trust	20251209	42.5	42.679	42.5	42.56	203800	42.0551	up	down	incorrect
QEFA.US	SPDR MSCI EAFE StrategicFactors ETF	20251209	89.22	89.22	88.56	88.61	17004	88.61	down	up	incorrect
QEMM.US	SPDR Index Shares Funds	20251209	65.46	65.4603	65.355	65.4603	3323	65.4603	up	up	correct
QGRO.US	American Century U.S. Quality Growth ETF	20251209	114.33	115.089	114.33	114.8	67108	114.7145	up	up	correct
QID.US	ProShares UltraShort QQQ	20251209	20	20.095	19.8245	19.87	24306471	19.5018	down	down	correct
QINT.US	American Century Quality Diversified International ETF	20251209	63.56	63.63	63.3545	63.365	21603	62.5708	down	up	incorrect
QLD.US	ProShares Ultra QQQ	20251209	72.6	73.27	72.29	73.1	2782400	73.0768	up	down	incorrect
QLTA.US	iShares Aaa	20251209	48.25	48.265	48.11	48.14	116671	47.6164	down	down	correct
QLV.US	FlexShares US Quality Low Volatility Index Fund	20251209	72.16	72.16	71.98	71.98	4500	71.6233	down	down	correct
QLVD.US	FlexShares Developed Markets ex	20251209	31.299	31.299	31.299	31.299	100	31.0271
QLVE.US	FlexShares Emerging Markets Quality Low Volatility Index Fund	20251209	29.434	29.434	29.434	29.434	100	28.9926
QPX.US	AdvisorShares Q Dynamic Growth ETF	20251209	44.5907	44.5907	44.5154	44.5154	803	44.5154	down	down	correct
QQH.US	HCM Defender 100 Index ETF	20251209	78.93	79.41	78.93	79.32	22200	79.1506	up	up	correct
QQQE.US	Direxion NASDAQ	20251209	103.41	103.74	103.36	103.46	62939	103.2797	up	up	correct
QRFT.US	QRAFT AI	20251209	62.48	62.48	62.32	62.32	700	62.2923	down	down	correct
QTUM.US	Defiance Quantum ETF	20251209	113.62	114.58	113.22	114.4	273418	113.9435	up	up	correct
QULL.US	ETRACS 2x Leveraged MSCI US Quality Factor TR ETN	20251209	56.29	56.29	56.29	56.29	0	56.29
QUS.US	SPDR MSCI USA StrategicFactors ETF	20251209	172.69	173.1099	172.29	172.3	11072	172.3	down	down	correct
QVML.US	Invesco Exchange	20251209	40.1	40.141	40.028	40.028	1600	39.9153	down	down	correct
QVMM.US	Invesco Exchange	20251209	30.774	30.774	30.774	30.774	100	30.6707
QVMS.US	Invesco Exchange	20251209	28.65	28.65	28.579	28.579	600	28.4908	down	down	correct
QWLD.US	SPDR MSCI World StrategicFactors ETF	20251209	141.88	141.88	141.2886	141.2886	1883	141.2886	down	down	correct
RAAX.US	VanEck Inflation Allocation ETF	20251209	35.23	35.53	35.23	35.35	33426	34.5604	up	down	incorrect
RAFE.US	PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF	20251209	41.82	41.9096	41.7	41.72	18207	41.553	down	up	incorrect
RAVI.US	FlexShares Ready Access Variable Income Fund	20251209	75.4	75.41	75.38	75.385	55279	74.6063	down	up	incorrect
RCD.US	Invesco S&P 500 Equal Weight Consumer Discretionary ETF	20251209	22.56	22.56	21.706	22.115	66000	21.5415	down	up	incorrect
RDIV.US	Invesco S&P Ultra Dividend Revenue ETF	20251209	52.59	53.1144	52.59	52.79	18680	52.2616	up	down	incorrect
RDOG.US	ALPS REIT Dividend Dogs ETF	20251209	35.89	35.98	35.89	35.91	400	35.2555	up	down	incorrect
RECS.US	Columbia ETF Trust I	20251209	41.28	41.34	41.135	41.16	428900	40.7014	down	up	incorrect
REET.US	iShares Global REIT ETF	20251209	25.07	25.19	24.93	24.95	1979477	24.5744	down	up	incorrect
REK.US	ProShares Short Real Estate	20251209	17.235	17.422	17.235	17.422	5172	17.2769	up	up	correct
RETL.US	Direxion Daily Retail Bull 3X Shares	20251209	9.31	9.755	9.18	9.7	426014	9.7	up	up	correct
REVS.US	Columbia Research Enhanced Value ETF	20251209	28.69	28.89	28.61	28.61	12700	28.0112	down	down	correct
REW.US	ProShares UltraShort Technology	20251209	10.7	10.7	10.59	10.62	5700	10.4547	down	down	correct
REZ.US	iShares Trust	20251209	84.83	85.1	83.37	83.38	73611	82.4783	down	down	correct
RFCI.US	ALPS ETF Trust	20251209	22.71	22.71	22.675	22.68	2127	22.4254	down	down	correct
RFDA.US	RiverFront Dynamic US Dividend Advantage ETF	20251209	63.75	63.7901	63.6824	63.6824	1450	63.3603	down	down	correct
RFFC.US	RiverFront Dynamic US Flex	20251209	66.5241	66.5241	66.5241	66.5241	29	66.4059
RFG.US	Invesco S&P MidCap 400 Pure Growth ETF	20251209	52.46	52.46	52.15	52.15	3372	52.1214	down	down	correct
RFV.US	Invesco S&P MidCap 400 Pure Value ETF	20251209	129.07	130.24	128.87	129.4221	7716	128.8089	up	up	correct
RGI.US	Invesco S&P 500 Equal Weight Industrials ETF	20251209	56.21	56.4799	55.89	55.89	56287	55.8013	down	down	correct
RHRX.US	Starboard Investment Trust	20251209	18.4757	18.4757	18.4757	18.4757	71	18.4757
RHS.US	Invesco S&P 500 Equal Weight Consumer Staples ETF	20251209	29.38	29.5	29.25	29.31	135044	29.0812	down	up	incorrect
RHTX.US	Starboard Investment Trust	20251209	18.4908	18.4908	18.4908	18.4908	43	18.4908
RIET.US	Hoya Capital High Dividend Yield ETF	20251209	9.31	9.34	9.284	9.3	92200	9.0545	down	up	incorrect
RIGS.US	RiverFront Strategic Income Fund	20251209	23.15	23.1505	23.07	23.07	13342	22.8066	down	down	correct
RINF.US	ProShares Inflation Expectations ETF	20251209	32.52	32.52	32.49	32.495	5207	32.1327	down	down	correct
RISN.US	Inspire Tactical Balanced ESG ETF	20251209	29.615	29.65	29.479	29.479	4073	29.4062	down	down	correct
RISR.US	FolioBeyond Rising Rates ETF	20251209	36	36.3	35.933	36.133	25600	35.6047	up	up	correct
RLY.US	SSGA Active Trust	20251209	31.5	31.6699	31.5	31.576	78833	30.926	up	up	correct
ROAM.US	Hartford Multifactor Emerging Markets ETF	20251209	29.009	29.16	29.009	29.113	6900	28.6041	up	up	correct
ROBO.US	Robo Global Robotics and Automation Index ETF	20251209	70.82	71.24	70.59	70.9	212477	70.6037	up	up	correct
RODM.US	Lattice Strategies Trust	20251209	36.62	36.6993	36.49	36.53	81154	36.0262	down	down	correct
ROKT.US	SPDR Kensho Final Frontiers ETF	20251209	80.2	80.65	80.2	80.23	2600	80.1865	up	up	correct
ROM.US	ProShares Trust	20251209	99.13	100.36	99.1	100.05	20800	100.0335	up	up	correct
ROSC.US	Hartford Multifactor Small Cap ETF	20251209	47.18	47.18	46.94	47.039	20700	46.6688	down	down	correct
ROUS.US	Hartford Multifactor US Equity ETF	20251209	58.22	58.3459	58.07	58.11	33734	57.81	down	down	correct
RPAR.US	RPAR Risk Parity ETF	20251209	21.46	21.5	21.43	21.46	13210	21.3666
RPG.US	Invesco S&P 500 Pure Growth ETF	20251209	46.4	46.79	46.4	46.43	68118	46.4231	up	up	correct
RPV.US	Invesco S&P 500 Pure Value ETF	20251209	102.06	102.845	102.06	102.41	162900	101.8702	up	up	correct
RSP.US	Invesco S&P 500 Equal Weight ETF	20251209	190.71	191.69	190.42	190.49	7896667	189.7355	down	down	correct
RSPE.US	Invesco Exchange	20251209	29.444	29.49	29.359	29.359	3400	29.2562	down	down	correct
RTM.US	Invesco S&P 500 Equal Weight Materials ETF	20251209	32.65	32.9602	32.62	32.62	13177	32.4545	down	down	correct
RVNU.US	DBX ETF Trust	20251209	24.78	24.8052	24.7	24.71	6728	24.4905	down	down	correct
RWJ.US	Invesco S&P SmallCap 600 Revenue ETF	20251209	48.7	49.36	48.7	49.07	63197	48.9256	up	up	correct
RWK.US	Invesco S&P MidCap 400 Revenue ETF	20251209	126.87	127.77	126.87	126.9619	19507	126.5997	up	up	correct
RWL.US	Invesco S&P 500 Revenue ETF	20251209	113.79	114.28	113.65	113.65	385870	113.2627	down	up	incorrect
RWM.US	ProShares Short Russell2000	20251209	16.31	16.31	16.13	16.24	14663590	16.0601	down	up	incorrect
RWO.US	SPDR Index Shares Funds	20251209	45.24	45.3249	44.9	44.9	58686	44.4161	down	down	correct
RWR.US	SPDR Dow Jones REIT ETF	20251209	99.57	100.215	98.75	98.82	194788	97.6131	down	down	correct
RWX.US	SPDR Dow Jones International Real Estate ETF	20251209	27.46	27.58	27.4	27.4	41587	27.1358	down	down	correct
RXD.US	ProShares UltraShort Health Care	20251209	9.52	9.81	9.52	9.81	13800	9.7346	up	up	correct
RXI.US	iShares Trust	20251209	204.12	204.435	204.0128	204.0128	8477	202.3244	down	down	correct
RXL.US	ProShares Ultra Health Care	20251209	50.01	50.25	48.58	48.58	20700	48.4086	down	down	correct
RYJ.US	Invesco Raymond James SB	20251209	74.5	74.5005	74.5	74.5005	289	74.5005	up	up	correct
RZG.US	Invesco S&P SmallCap 600 Pure Growth ETF	20251209	54.65	55.215	54.65	54.8591	2158	54.8108	up	up	correct
RZV.US	Invesco S&P SmallCap 600 Pure Value ETF	20251209	119.83	121.07	119.83	120.433	2922	120.0252	up	down	incorrect
SAA.US	ProShares Trust	20251209	26.35	26.48	26.34	26.361	1323	26.2358	up	down	incorrect
SAEF.US	Schwab Strategic Trust	20251209	26.98	26.9801	26.9486	26.9486	1793	26.9046	down	up	incorrect
SBB.US	ProShares Short SmallCap600	20251209	13.63	13.63	13.56	13.615	1586	13.4964	down	up	incorrect
SBIO.US	ALPS ETF Trust	20251209	51.48	51.55	50.21	50.53	53432	50.53	down	down	correct
SCC.US	ProShares UltraShort Consumer Services	20251209	14.919	14.929	14.78	14.8747	13717	14.7114	down	down	correct
SCDL.US	ETRACS 2x Leveraged US Dividend Factor TR ETN	20251209	38.9412	38.9412	38.9412	38.9412	0	38.9412
SCHA.US	Schwab U.S. Small	20251209	28.74	29.06	28.74	28.88	3695348	28.75	up	up	correct
SCHB.US	Schwab U.S. Broad Market ETF	20251209	26.31	26.43	26.31	26.33	5565752	26.2479	up	up	correct
SCHC.US	Schwab Strategic Trust	20251209	45.93	46.1431	45.85	45.88	591843	44.3223	down	down	correct
SCHD.US	Schwab U.S. Dividend Equity ETF	20251209	27.57	27.6999	27.45	27.46	19475971	27.182	down	down	correct
SCHE.US	Schwab Emerging Markets Equity ETF	20251209	33.23	33.35	33.2	33.34	2201800	32.4396	up	up	correct
SCHF.US	Schwab Strategic Trust	20251209	24.15	24.2099	24.09	24.1	8677838	23.4295	down	down	correct
SCHG.US	Schwab Strategic Trust	20251209	32.85	32.99	32.7818	32.92	8516639	32.888	up	up	correct
SCHH.US	Schwab U.S. REIT ETF	20251209	21.15	21.28	20.96	20.97	13906560	20.748	down	down	correct
SCHI.US	Schwab 5	20251209	23.01	23.01	22.94	22.96	1834300	22.6768	down	down	correct
SCHJ.US	Schwab 1	20251209	24.87	24.87	24.83	24.84	115700	24.5646	down	down	correct
SCHK.US	Schwab 1000 ETF	20251209	32.9	33.0101	32.88	32.88	755193	32.781	down	down	correct
SCHM.US	Schwab U.S. Mid	20251209	30.11	30.37	30.0779	30.13	1100990	29.997	up	up	correct
SCHO.US	Schwab Short	20251209	24.34	24.35	24.32	24.33	6359807	24.0972	down	down	correct
SCHP.US	Schwab U.S. TIPS ETF	20251209	26.68	26.6899	26.62	26.63	3830587	26.4539	down	down	correct
SCHQ.US	Schwab Long	20251209	32	32	31.835	31.87	478500	31.4926	down	down	correct
SCHR.US	Schwab Strategic Trust	20251209	25.09	25.09	25.03	25.04	1326153	24.8007	down	down	correct
SCHV.US	Schwab Strategic Trust	20251209	29.51	29.6413	29.4	29.42	4005668	29.255	down	down	correct
SCHX.US	Schwab U.S. Large	20251209	26.98	27.08	26.965	26.98	15939300	26.899
SCHY.US	Schwab Strategic Trust	20251209	29.48	29.53	29.42	29.42	330300	29.1038	down	up	incorrect
SCHZ.US	Schwab U.S. Aggregate Bond ETF	20251209	23.41	23.41	23.34	23.35	1831716	23.1135	down	up	incorrect
SCJ.US	iShares MSCI Japan Small	20251209	92.86	92.98	92.6	92.625	7543	90.6704	down	up	incorrect
SCO.US	ProShares UltraShort Bloomberg Crude Oil	20251209	18.97	19.25	18.95	19.13	646552	19.13	up	up	correct
SCRD.US	SCRD	20251209	42.05	42.0502	42.05	42.0502	190	41.5046	up	up	correct
SDCI.US	USCF SummerHaven Dynamic Commodity Strategy No K	20251209	23.18	23.2	23.095	23.12	110597	22.3038	down	down	correct
SDD.US	ProShares UltraShort SmallCap600	20251209	12.482	12.482	12.482	12.482	198	12.2881
SDEM.US	Global X MSCI SuperDividend Emerging Markets ETF	20251209	29.4	29.61	29.4	29.5805	8650	29.1916	up	up	correct
SDIV.US	Global X SuperDividend ETF	20251209	23.84	23.915	23.79	23.86	376727	23.3218	up	up	correct
SDOG.US	ALPS Sector Dividend Dogs ETF	20251209	60.25	60.63	60.25	60.3071	24423	59.7671	up	up	correct
SDOW.US	ProShares UltraPro Short Dow30	20251209	32.95	33.34	32.48	33.27	3595305	32.8073	up	up	correct
SDP.US	ProShares UltraShort Utilities	20251209	12.78	12.81	12.41	12.77	183600	12.5224	down	down	correct
SDS.US	ProShares UltraShort S&P500	20251209	69.5	69.605	69.0499	69.52	2402005	68.3264	up	up	correct
SDY.US	SPDR S&P Dividend ETF	20251209	138.8	139.54	138.34	138.38	240239	137.3771	down	down	correct
SEF.US	ProShares Short Financials	20251209	31.65	31.9349	31.65	31.9349	33598	31.593	up	up	correct
SEIX.US	Virtus ETF Trust II	20251209	23.45	23.45	23.44	23.445	69200	23.0393	down	down	correct
SFY.US	Tidal ETF Trust	20251209	133.3	133.67	133.17	133.33	12400	132.7221	up	up	correct
SFYF.US	SoFi Social 50 ETF	20251209	56.12	56.49	56.12	56.341	9700	56.2484	up	up	correct
SFYX.US	Tidal ETF Trust	20251209	16.33	16.515	16.33	16.395	3300	16.2813	up	up	correct
SGDJ.US	Sprott Funds Trust	20251209	82.75	85.5	82.75	85.47	38100	78.7724	up	up	correct
SGDM.US	Sprott Gold Miners ETF	20251209	65.06	67.08	65.0001	67.08	39619	66.3812	up	up	correct
SGOL.US	Aberdeen Standard Gold ETF Trust	20251209	39.96	40.23	39.94	40.15	3468883	40.15	up	down	incorrect
SGOV.US	iShares Trust	20251209	100.47	100.475	100.47	100.47	11016400	99.5694
SH.US	ProShares Short S&P500	20251209	36.42	36.44	36.3	36.42	4288100	35.9397
SHE.US	SPDR SSGA Gender Diversity Index ETF	20251209	131.04	131.1606	130.5911	130.5911	2098	130.2521	down	down	correct
SHM.US	SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF	20251209	47.95	47.97	47.92	47.97	256892	47.6502	up	up	correct
SHUS.US	Syntax Stratified U.S. Total Market Hedged ETF	20251209	46.33	46.33	46.33	46.33	0	45.7064
SHYG.US	iShares Trust	20251209	42.85	42.8565	42.81	42.82	2188896	42.0876	down	up	incorrect
SHYL.US	Xtrackers Short Duration High Yield Bond ETF	20251209	44.95	44.9609	44.9002	44.9298	15624	44.1827	down	up	incorrect
SIFI.US	Harbor Scientific Alpha Income	20251209	44.23	44.2545	44.215	44.215	314	43.1719	down	down	correct
SIHY.US	Harbor ETF Trust	20251209	45.97	45.98	45.87	45.89	14500	44.8945	down	down	correct
SIJ.US	ProShares UltraShort Industrials	20251209	11.5815	11.8115	11.4	11.8115	4600	11.6563	up	up	correct
SIL.US	Global X Silver Miners ETF	20251209	75	78.78	75	78.47	2284636	77.6342	up	down	incorrect
SILJ.US	ETFMG Prime Junior Silver Miners ETF	20251209	25.22	26.405	25.175	26.24	12032960	25.7554	up	down	incorrect
SIMS.US	SPDR S&P Kensho Intelligent Structures ETF	20251209	44.32	44.32	44.32	44.32	400	44.2296
SIVR.US	Aberdeen Standard Physical Silver Shares ETF	20251209	56.06	57.89	56.03	57.88	2744500	57.88	up	up	correct
SIXA.US	6 Meridian Mega Cap Equity ETF	20251209	49.73	49.73	49.43	49.43	4900	49.2061	down	down	correct
SIXH.US	6 Meridian Hedged Equity	20251209	38.763	38.763	38.643	38.643	5400	38.4868	down	down	correct
SIXL.US	6 Meridian Low Beta Equity Strategy ETF	20251209	36.45	36.53	36.369	36.369	2300	36.1245	down	down	correct
SIXS.US	6 Meridian Small Cap Equity ETF	20251209	50.25	50.46	50.247	50.247	2300	49.9122	down	down	correct
SIZE.US	iShares MSCI USA Size Factor ETF	20251209	162.02	162.42	161.53	161.53	2580	160.7838	down	down	correct
SJB.US	ProShares Trust	20251209	15.4601	15.49	15.4501	15.49	105807	15.3225	up	up	correct
SJNK.US	SPDR Series Trust	20251209	25.32	25.338	25.29	25.3	3103767	24.8748	down	down	correct
SKF.US	ProShares UltraShort Financials	20251209	26.8	27.35	26.68	27.31	12549	26.9256	up	down	incorrect
SLV.US	iShares Silver Trust	20251209	53.39	55.19	53.36	55.17	59738900	55.17	up	down	incorrect
SLX.US	VanEck Vectors Steel ETF	20251209	81.3	81.95	81.06	81.5	27875	80.2336	up	up	correct
SLYG.US	SPDR S&P 600 Small Cap Growth ETF	20251209	95.16	96.2784	95.16	95.67	105789	95.548	up	down	incorrect
SLYV.US	SPDR S&P 600 Small Cap Value ETF	20251209	91.19	92.26	91.19	91.75	78908	91.1737	up	up	correct
SMDD.US	ProShares UltraPro Short MidCap400	20251209	12.3936	12.65	12.3936	12.65	3846	12.4988	up	up	correct
SMHB.US	ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN	20251209	4.01	4.085	4.01	4.0798	3227	3.9003	up	up	correct
SMLF.US	iShares MSCI USA Small	20251209	75.3	76.03	75.3	75.6	125591	75.3617	up	up	correct
SMLL.US	Direxion Daily Small Cap Bull 2X Shares	20251209	20.33	20.395	20.33	20.371	163900	20.0494	up	up	correct
SMLV.US	SPDR SSGA US Small Cap Low Volatility Index ETF	20251209	132.27	132.3226	131.9763	131.9763	1824	130.9583	down	up	incorrect
SMMU.US	PIMCO Short Term Municipal Bond Active Exchange	20251209	50.44	50.44	50.41	50.429	46757	50.0819	down	up	incorrect
SMN.US	ProShares Trust	20251209	14.5475	14.6503	14.34	14.6503	2024	14.4908	up	up	correct
SMOG.US	VanEck Vectors Low Carbon Energy ETF	20251209	131.64	132.2	131.64	132.12	1700	130.1028	up	up	correct
SNPE.US	Xtrackers S&P 500 ESG ETF	20251209	62.26	62.36	62.19	62.22	184831	62.0256	down	down	correct
SOXL.US	Direxion Shares ETF Trust	20251209	47.04	48.045	46.47	47.79	56373273	47.79	up	up	correct
SOXS.US	Direxion Shares ETF Trust	20251209	2.99	3.02	2.92	2.93	10914610	57.825	down	down	correct
SOYB.US	Teucrium Soybean	20251209	22.83	22.86	22.72	22.73	129337	22.73	down	down	correct
SPAB.US	SPDR Portfolio Aggregate Bond ETF	20251209	25.8	25.8	25.73	25.74	2853050	25.4864	down	down	correct
SPBO.US	SPDR Portfolio Corporate Bond ETF	20251209	29.45	29.45	29.35	29.38	647500	29.0151	down	down	correct
SPCX.US	Collaborative Investment Series Trust	20251209	25.11	25.35	25.11	25.285	3800	21.7144	up	up	correct
SPD.US	Simplify US Equity PLUS Downside Convexity ETF	20251209	39.58	39.71	39.529	39.529	19900	39.4292	down	down	correct
SPDN.US	Direxion Daily S&P 500 Bear 1X Shares	20251209	9.49	9.49	9.4501	9.49	15509000	9.4148
SPDV.US	AAM S&P 500 High Dividend Value ETF	20251209	34.45	34.55	34.441	34.4539	6911	34.1245	up	up	correct
SPDW.US	SPDR Portfolio Developed World ex	20251209	44.15	44.2499	44.07	44.09	6269167	43.3082	down	down	correct
SPEM.US	SPDR Portfolio Emerging Markets ETF	20251209	46.75	46.95	46.74	46.91	5139700	46.1398	up	up	correct
SPEU.US	SPDR Portfolio Europe ETF	20251209	51.01	51.04	50.83	50.83	22500	50.2559	down	down	correct
SPFF.US	Global X SuperIncome Preferred ETF	20251209	9.34	9.43	9.34	9.41	65677	9.2296	up	down	incorrect
SPGM.US	SPDR Portfolio MSCI Global Stock Market ETF	20251209	76.19	76.44	75.9401	76.21	60570	76.21	up	down	incorrect
SPGP.US	Invesco S&P 500 GARP ETF	20251209	112.75	113.36	112.74	112.74	60100	112.5283	down	up	incorrect
SPHB.US	Invesco S&P 500 High Beta ETF	20251209	117.28	118.85	117.135	118.17	328815	117.9801	up	up	correct
SPHD.US	Invesco S&P 500 High Dividend Low Volatility ETF	20251209	47.65	47.93	47.41	47.42	806870	46.8351	down	down	correct
SPHQ.US	Invesco S&P 500 Quality ETF	20251209	74.45	74.7251	74.42	74.45	808891	74.2276
SPHY.US	SPDR Series Trust	20251209	23.68	23.69	23.64	23.65	3876700	23.2357	down	up	incorrect
SPIB.US	SPDR Series Trust	20251209	33.82	33.83	33.75	33.75	6823576	33.385	down	up	incorrect
SPIP.US	SPDR Series Trust	20251209	26.07	26.07	26	26.02	182800	25.9104	down	up	incorrect
SPLB.US	SPDR Series Trust	20251209	22.84	22.8499	22.71	22.74	2930093	22.4418	down	up	incorrect
SPLV.US	Invesco Exchange	20251209	70.79	71.15	70.35	70.36	4200331	69.9746	down	down	correct
SPMB.US	SPDR Portfolio Mortgage Backed Bond ETF	20251209	22.48	22.48	22.41	22.42	1224000	22.1391	down	down	correct
SPMD.US	SPDR Portfolio S&P 400 Mid Cap ETF	20251209	57.9	58.445	57.86	57.98	1587465	57.7655	up	up	correct
SPMO.US	Invesco S&P 500 Momentum ETF	20251209	120.79	121.2899	120.55	120.72	1314712	120.4261	down	down	correct
SPPP.US	Sprott Physical Platinum and Palladium Trust	20251209	14.66	15.05	14.6	15.01	1121445	15.01	up	up	correct
SPRE.US	Tidal ETF Trust	20251209	19.45	19.458	19.25	19.28	53700	19.0902	down	down	correct
SPSB.US	SPDR Portfolio Short Term Corporate Bond ETF	20251209	30.19	30.19	30.15	30.15	3201388	29.8288	down	down	correct
SPSK.US	Tidal ETF Trust	20251209	18.56	18.56	18.51	18.52	211800	18.1064	down	down	correct
SPSM.US	SPDR Series Trust	20251209	47.13	47.745	47.13	47.46	1938259	47.2264	up	up	correct
SPTI.US	SPDR Portfolio Intermediate Term Treasury ETF	20251209	28.85	28.86	28.79	28.8	5991275	28.5324	down	down	correct
SPTL.US	SPDR Series Trust	20251209	26.7	26.7	26.5631	26.59	7809167	26.3241	down	up	incorrect
SPTM.US	SPDR Portfolio S&P 1500 Composite Stock Market ETF	20251209	82.62	82.9463	82.595	82.62	427554	82.3751
SPTS.US	SPDR Portfolio Short Term Treasury ETF	20251209	29.26	29.26	29.23	29.23	1405979	28.9511	down	up	incorrect
SPUC.US	Simplify US Equity PLUS Upside Convexity ETF	20251209	50.38	50.38	50.206	50.206	5900	46.7449	down	up	incorrect
SPUS.US	Tidal ETF Trust	20251209	51.5	51.65	51.412	51.54	341000	51.468	up	up	correct
SPUU.US	Direxion Daily S&P 500 Bull 2X Shares	20251209	186.87	187.7823	186.4538	186.81	8332	184.8028	down	down	correct
SPVM.US	Invesco Exchange	20251209	66.94	67.06	66.811	66.811	8182	66.5049	down	down	correct
SPVU.US	Invesco S&P 500 Enhanced Value ETF	20251209	56.07	56.34	55.9805	56.058	10534	55.7103	down	down	correct
SPXE.US	ProShares S&P 500 ex	20251209	73.82	74.08	73.82	73.8746	3140	73.6719	up	up	correct
SPXL.US	Direxion Daily S&P500 Bull 3X Shares	20251209	221.87	224.057	221.38	221.77	1995336	221.5999	down	down	correct
SPXN.US	ProShares S&P 500 ex	20251209	74.3472	74.3472	74.3472	74.3472	114	74.1562
SPXS.US	Direxion Daily S&P 500 Bear 3X Shares	20251209	35.58	35.66	35.23	35.58	4748715	35.3839
SPXT.US	ProShares S&P 500 ex	20251209	102.8	103.01	102.473	102.473	9379	102.0803	down	down	correct
SPXU.US	ProShares UltraPro Short S&P500	20251209	50.59	50.71	50.105	50.62	3782494	49.6341	up	down	incorrect
SPXV.US	ProShares S&P 500 ex	20251209	74.8155	74.8155	74.8155	74.8155	284	74.613
SPY.US	SPDR S&P 500 ETF Trust	20251209	683.15	685.385	682.59	683.04	58310059	681.0276	down	up	incorrect
SPYC.US	Simplify US Equity PLUS Convexity ETF	20251209	43.1	43.1	43.027	43.027	1000	42.9271	down	down	correct
SPYD.US	SPDR Portfolio S&P 500 High Dividend ETF	20251209	43.22	43.51	43.125	43.13	1350619	42.5877	down	down	correct
SPYG.US	SPDR Portfolio S&P 500 Growth ETF	20251209	107.3	107.69	107.065	107.42	1891718	107.2575	up	up	correct
SPYV.US	SPDR Portfolio S&P 500 Value ETF	20251209	56.66	56.8839	56.54	56.57	2311694	56.2589	down	down	correct
SPYX.US	SPDR S&P 500 Fossil Fuel Reserves Free ETF	20251209	56.24	56.405	56.19	56.19	35336	56.057	down	down	correct
SRLN.US	SPDR Blackstone Senior Loan ETF	20251209	41.37	41.37	41.335	41.36	1983398	40.6196	down	down	correct
SRS.US	ProShares Trust	20251209	49.49	50.2173	49.49	50.2	4699	49.7672	up	up	correct
SRTY.US	ProShares Trust	20251209	41.53	41.59	40.195	40.96	1543445	40.2258	down	down	correct
SRVR.US	Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF	20251209	29.68	29.78	29.57	29.6061	58817	28.9607	down	down	correct
SSG.US	ProShares UltraShort Semiconductors	20251209	29.82	30.25	29.64	29.67	17163	29.1992	down	down	correct
SSO.US	ProShares Ultra S&P500	20251209	58.15	58.52	58.05	58.14	2390128	58.0258	down	down	correct
SSPY.US	Syntax ETF Trust	20251209	87.77	87.77	87.383	87.383	200	86.2	down	down	correct
STIP.US	iShares 0	20251209	102.61	102.62	102.5	102.51	464116	102.1591	down	down	correct
STNC.US	Stance Equity ESG Large Cap Core ETF	20251209	32.709	32.709	32.709	32.709	100	32.3809
STPZ.US	PIMCO 1	20251209	53.73	53.735	53.66	53.67	21362	53.5006	down	down	correct
SUB.US	iShares Short	20251209	106.5	106.57	106.48	106.52	424818	105.852	up	up	correct
SUSA.US	iShares MSCI USA ESG Select ETF	20251209	139.92	140.49	139.92	140.01	84000	139.6552	up	up	correct
SVOL.US	Simplify Volatility Premium ETF	20251209	17.42	17.5	17.39	17.39	218300	16.5123	down	down	correct
SWAN.US	Amplify BlackSwan Growth & Treasury Core ETF	20251209	32.745	32.755	32.65	32.65	16635	32.4169	down	down	correct
SXQG.US	6 Meridian Quality Growth ETF	20251209	32.965	32.965	32.8967	32.8967	1705	32.8967	down	down	correct
SZK.US	ProShares UltraShort Consumer Goods	20251209	12.9445	12.995	12.93	12.9553	4818	12.8519	up	up	correct
SZNE.US	Pacer Funds Trust	20251209	34.7439	34.7439	34.6401	34.6401	3623	34.3469	down	down	correct
TAAG.US	Trend Aggregation Growth ETF	20251209	0.0229	0.0229	0.0229	0.0229	0	0.0229
TAGG.US	TagLikeMe Corp	20251209	43.08	43.08	42.97	43	58974	42.5311	down	down	correct
TAGS.US	Teucrium Commodity Trust	20251209	23.2937	23.2937	23.2563	23.2563	626	23.2563	down	down	correct
TAN.US	Invesco Exchange	20251209	47.47	48.4	47.32	47.47	646241	47.47
TAXF.US	American Century Diversified Municipal Bond ETF	20251209	50.45	50.47	50.37	50.4	27091	49.8905	down	down	correct
TBF.US	ProShares Short 20+ Year Treasury	20251209	24.03	24.15	24.02	24.12	68903	23.9035	up	up	correct
TBT.US	ProShares UltraShort 20+ Year Treasury	20251209	34.38	34.74	34.26	34.68	355621	34.3726	up	up	correct
TBUX.US	T. Rowe Price Exchange	20251209	49.91	49.91	49.88	49.9	197900	49.3254	down	down	correct
TBX.US	ProShares Trust	20251209	28.09	28.095	28.07	28.0932	4336	27.795	up	up	correct
TCHP.US	T. Rowe Price Exchange	20251209	50.13	50.331	50.01	50.27	150368	50.27	up	up	correct
TDSB.US	Exchange Listed Funds Trust	20251209	23.93	23.94	23.89	23.905	27600	23.7773	down	up	incorrect
TDSC.US	Exchange Listed Funds Trust	20251209	25.43	25.43	25.33	25.341	53800	25.2092	down	up	incorrect
TDTF.US	FlexShares iBoxx 5	20251209	24.03	24.05	23.99	24	200915	23.9063	down	up	incorrect
TDTT.US	FlexShares Trust	20251209	24.12	24.12	24.07	24.08	247219	23.9931	down	down	correct
TDVG.US	T. Rowe Price Exchange	20251209	44.83	44.94	44.67	44.67	43900	44.5516	down	down	correct
TECB.US	iShares U.S. Tech Breakthrough Multisector ETF	20251209	61.62	61.85	61.62	61.69	15735	61.6156	up	up	correct
TECL.US	Direxion Shares ETF Trust	20251209	134.78	137.45	133.945	136.84	436326	128.802	up	up	correct
TECS.US	Direxion Shares ETF Trust	20251209	16.51	16.61	16.19	16.26	2101266	16.0794	down	down	correct
TEQI.US	T. Rowe Price Equity Income ETF	20251209	44.65	44.7	44.411	44.45	12400	44.2164	down	down	correct
TFI.US	SPDR Nuveen Bloomberg Barclays Municipal Bond ETF	20251209	45.62	45.69	45.59	45.59	289118	45.193	down	down	correct
TFLO.US	iShares Treasury Floating Rate Bond ETF	20251209	50.49	50.5	50.49	50.49	820700	50.0363
TGRW.US	T. Rowe Price Growth Stock ETF	20251209	46.42	46.5699	46.415	46.5025	278555	46.5025	up	up	correct
THD.US	iShares MSCI Thailand ETF	20251209	59.95	60.14	59.77	60.06	68652	59.2627	up	up	correct
THNQ.US	Robo Global Artificial Intelligence ETF	20251209	65.8042	66.3999	65.8042	66.205	13323	66.0711	up	up	correct
TINT.US	ProShares Trust	20251209	33.058	33.058	33.058	33.058	100	33.0156
TINY.US	ProShares Trust	20251209	54.213	54.213	54.213	54.213	100	54.154
TIP.US	iShares TIPS Bond ETF	20251209	110.34	110.37	110.09	110.09	5181700	109.7493	down	down	correct
TIPX.US	SPDR Bloomberg Barclays 1	20251209	19.13	19.135	19.09	19.09	242758	19.0138	down	down	correct
TIPZ.US	PIMCO ETF Trust	20251209	53.15	53.15	53.03	53.0558	8772	52.8564	down	down	correct
TLH.US	iShares Trust	20251209	102.21	102.21	101.745	101.83	1129429	100.7479	down	down	correct
TLTD.US	FlexShares Morningstar Developed Markets ex	20251209	91.11	91.195	90.69	90.69	11383	89.3715	down	up	incorrect
TLTE.US	FlexShares Morningstar Emerging Markets Factor Tilt Index Fund	20251209	64.07	64.46	64.07	64.38	6900	62.7308	up	down	incorrect
TMF.US	Direxion Shares ETF Trust	20251209	39.12	39.12	38.47	38.59	5342800	38.1251	down	up	incorrect
TMV.US	Direxion Daily 20+ Year Treasury Bear 3X Shares	20251209	35.94	36.55	35.93	36.42	1170693	36.3055	up	up	correct
TNA.US	Direxion Shares ETF Trust	20251209	47.82	49.35	47.735	48.47	8267054	48.4409	up	up	correct
TOK.US	iShares MSCI Kokusai ETF	20251209	138.06	138.06	137.9549	137.9549	402	136.9896	down	down	correct
TOLZ.US	ProShares Trust	20251209	54.54	54.54	54.04	54.09	14845	53.7257	down	down	correct
TOTL.US	SPDR DoubleLine Total Return Tactical ETF	20251209	40.33	40.3399	40.24	40.25	974949	39.6781	down	down	correct
TOTR.US	T. Rowe Price Exchange	20251209	40.8	40.8	40.7	40.717	2000	40.1985	down	up	incorrect
TPHD.US	Timothy Plan High Dividend Stock ETF	20251209	38.45	38.74	38.406	38.46	13700	38.2672	up	down	incorrect
TPIF.US	Timothy Plan International ETF	20251209	34.17	34.28	34.11	34.16	11700	33.9323	down	up	incorrect
TPOR.US	Direxion Daily Transportation Bull 3X Shares	20251209	31.4	31.64	30.51	30.79	33854	30.7618	down	up	incorrect
TPSC.US	Timothy Plan US Small Cap Core ETF	20251209	41.42	41.84	41.42	41.57	18000	41.4653	up	down	incorrect
TPYP.US	Tortoise North American Pipeline Fund	20251209	35.85	36.09	35.65	35.65	22504	35.3153	down	down	correct
TRND.US	Pacer Trendpilot Fund of Funds ETF	20251209	34.45	34.45	34.32	34.328	2500	33.5559	down	down	correct
TSPA.US	T. Rowe Price US Equity Research ETF	20251209	42.88	43.09	42.88	42.92	81622	42.655	up	up	correct
TTT.US	ProShares Trust	20251209	69.81	70.679	69.81	70.57	4213	65.4016	up	up	correct
TWM.US	ProShares UltraShort Russell2000	20251209	31.49	31.49	30.81	31.2	206977	30.8287	down	down	correct
TYD.US	Direxion Daily 7	20251209	25.8	25.8	25.55	25.56	34500	25.3146	down	down	correct
TYO.US	Direxion Daily 7	20251209	13.215	13.32	13.215	13.29	9394	13.242	up	up	correct
TZA.US	Direxion Daily Small Cap Bear 3X Shares	20251209	7.26	7.265	7.0248	7.17	92321156	7.1346	down	down	correct
UBOT.US	Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares	20251209	26.51	26.77	26.42	26.45	6524	26.3898	down	up	incorrect
UBR.US	ProShares Ultra MSCI Brazil Capped	20251209	25.54	26.5	25.54	26.4309	14743	26.2964	up	down	incorrect
UBT.US	ProShares Trust	20251209	17.12	17.12	16.93	17.01	135746	16.834	down	up	incorrect
UCC.US	ProShares Trust	20251209	51.0963	51.0963	51.0963	51.0963	71	50.953
UCIB.US	UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B	20251209	27.53	27.6442	27.51	27.6442	898	27.6442	up	up	correct
UCO.US	ProShares Ultra Bloomberg Crude Oil	20251209	20.17	20.19	19.86	19.98	2104900	19.98	down	down	correct
UCON.US	First Trust Exchange	20251209	25.16	25.17	25.12	25.13	479954	24.842	down	down	correct
UDN.US	Invesco DB US Dollar Index Bearish Fund	20251209	18.6	18.61	18.565	18.59	92842	18.0572	down	down	correct
UDOW.US	ProShares Trust	20251209	57.26	58.06	56.54	56.67	4355834	56.4844	down	down	correct
UEVM.US	VictoryShares USAA MSCI Emerging Markets Value Momentum ETF	20251209	55.46	55.576	55.41	55.576	2382	54.923	up	up	correct
UGA.US	United States Gasoline Fund LP	20251209	64.77	64.9	64.56	64.72	13861	64.72	down	down	correct
UGE.US	ProShares Ultra Consumer Goods	20251209	16.78	16.78	16.71	16.7583	1803	16.6314	down	down	correct
UGL.US	ProShares Trust II	20251209	53.03	53.73	52.93	53.48	2794506	53.48	up	up	correct
UITB.US	VictoryShares USAA Core Intermediate	20251209	47.55	47.55	47.425	47.45	162194	46.9659	down	down	correct
UIVM.US	VictoryShares USAA MSCI International Value Momentum ETF	20251209	62.97	62.97	62.7788	62.7842	1249	62.5237	down	down	correct
UJB.US	ProShares Ultra High Yield	20251209	78.37	78.37	78.37	78.37	100	78.0676
ULE.US	ProShares Trust II	20251209	12.94	12.95	12.92	12.95	3400	12.95	up	up	correct
ULST.US	SPDR SSgA Ultra Short Term Bond ETF	20251209	40.55	40.5645	40.54	40.54	60051	40.1069	down	down	correct
ULVM.US	VictoryShares USAA MSCI USA Value Momentum ETF	20251209	91.3267	91.3267	91.1941	91.1941	190	90.7822	down	down	correct
UMDD.US	ProShares UltraPro MidCap400	20251209	25.8846	26.1315	25.61	25.61	3306	25.5356	down	down	correct
UMI.US	USCF Midstream Energy Income Fund	20251209	50.91	51.23	50.58	50.659	11100	48.9084	down	down	correct
UNG.US	United States Natural Gas Fund LP	20251209	14.6	14.86	14.08	14.1	18381500	14.1	down	down	correct
UNL.US	United States 12 Month Natural Gas Fund LP	20251209	8.23	8.27	8.08	8.09	114100	8.09	down	down	correct
UPRO.US	ProShares UltraPro S&P500	20251209	116.67	117.82	116.3901	116.61	2850663	116.2781	down	down	correct
UPV.US	ProShares Ultra FTSE Europe	20251209	85.25	85.25	85.25	85.25	500	84.3141
UPW.US	ProShares Ultra Utilities	20251209	21.9214	22.03	21.601	21.6062	2944	21.5206	down	down	correct
URA.US	Global X Funds	20251209	47.25	48.583	47.07	48.13	2836715	45.9371	up	up	correct
URE.US	ProShares Ultra Real Estate	20251209	59.355	59.355	58.6717	58.6717	403	58.1595	down	up	incorrect
URNM.US	North Shore Global Uranium Mining ETF	20251209	57.06	58.58	57.03	58.4	264000	56.4868	up	down	incorrect
URTH.US	iShares MSCI World ETF	20251209	185.9	186.51	185.76	185.88	301876	184.3881	down	up	incorrect
URTY.US	ProShares Trust	20251209	55.96	57.79	55.875	56.74	624154	56.5493	up	down	incorrect
USAI.US	Pacer American Energy Independence ETF	20251209	38.78	39.0136	38.555	38.555	6853	38.0997	down	down	correct
USCI.US	United States Commodity Index Funds Trust	20251209	78.71	78.71	78.2474	78.3863	7412	78.3863	down	down	correct
USD.US	ProShares Ultra Semiconductors	20251209	56.16	56.75	55.3	56.66	656892	56.575	up	up	correct
USDU.US	WisdomTree Trust	20251209	26.95	27.0018	26.91	26.94	51316	25.9415	down	down	correct
USFR.US	WisdomTree Trust	20251209	50.33	50.34	50.33	50.33	2752414	49.8759
USL.US	United States 12 Month Oil Fund LP	20251209	33.82	33.82	33.7	33.7566	6643	33.7566	down	down	correct
USML.US	ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN	20251209	41.2106	41.2106	41.2106	41.2106	0	41.2106
USO.US	United States Oil Fund LP	20251209	70.38	70.42	69.66	69.86	3111311	69.86	down	down	correct
USRT.US	iShares Core U.S. REIT ETF	20251209	57.6	57.9475	57.145	57.16	539651	56.4738	down	down	correct
USSG.US	DBX ETF Trust	20251209	63.32	63.48	63.275	63.42	32300	63.2158	up	up	correct
UST.US	ProShares Ultra 7	20251209	44.33	44.33	44.06	44.1039	14365	43.5358	down	down	correct
USTB.US	VictoryShares USAA Core Short	20251209	50.99	50.99	50.94	50.96	229037	50.3829	down	down	correct
USVM.US	VictoryShares USAA MSCI USA Small Cap Value Momentum ETF	20251209	91.43	92.12	91.43	91.5655	32123	91.039	up	up	correct
UTES.US	ETFis Series Trust I	20251209	79.15	80.02	78.86	78.88	127620	78.4809	down	down	correct
UTSL.US	Direxion Daily Utilities Bull 3X Shares	20251209	41	41.375	40.18	40.3	79639	40.1627	down	down	correct
UUP.US	Invesco DB US Dollar Index Trust	20251209	28.14	28.195	28.13	28.16	1191877	27.23	up	up	correct
UWM.US	ProShares Ultra Russell2000	20251209	48.65	49.6976	48.62	49.13	113619	48.9368	up	up	correct
UXI.US	ProShares Ultra Industrials	20251209	45.95	45.95	45.1936	45.1936	601	45.1082	down	down	correct
UYG.US	ProShares Ultra Financials	20251209	96.8	97.66	95.547	95.64	4002	86.4677	down	up	incorrect
UYM.US	ProShares Ultra Basic Materials	20251209	22.38	22.6943	22.36	22.3839	19761	22.2839	up	down	incorrect
VALQ.US	American Century ETF Trust	20251209	66.0915	66.198	66.0117	66.0117	3186	65.6947	down	up	incorrect
VAW.US	Vanguard Materials Index Fund ETF Shares	20251209	198.76	200.54	198.76	198.845	29493	198.064	up	up	correct
VB.US	Vanguard Small	20251209	258.54	260.975	258.5	259.21	634622	258.2937	up	up	correct
VBK.US	Vanguard Small	20251209	304.91	307.81	304.91	306.04	121884	305.6564	up	up	correct
VBND.US	ETF Series Solutions	20251209	44.03	44.08	44.0006	44.08	15836	43.6475	up	up	correct
VBR.US	Vanguard Small	20251209	211.09	213.0584	210.6601	211.48	250883	210.4425	up	up	correct
VCAR.US	Simplify Volt RoboCar Disruption and Tech ETF	20251209	23.32	24.14	23.265	23.78	6466	21.1525	up	up	correct
VCLN.US	Virtus Duff & Phelps Clean Energy ETF	20251209	26	27.6	25.51	27.216	10500	26.8798	up	up	correct
VCR.US	Vanguard Consumer Discretionary Index Fund ETF Shares	20251209	388.7	392.36	388.7	390.83	24551	390.0992	up	up	correct
VDC.US	Vanguard Consumer Staples Index Fund ETF Shares	20251209	212.31	213.025	211.735	212.67	129313	211.4577	up	up	correct
VDE.US	Vanguard Energy Index Fund ETF Shares	20251209	128.62	130.21	128.42	129.16	592985	128.0844	up	up	correct
VEA.US	Vanguard FTSE Developed Markets Index Fund ETF Shares	20251209	61.95	62.11	61.82	61.84	13739000	60.8111	down	down	correct
VEGA.US	AdvisorShares Trust	20251209	49.5	49.72	49.49	49.681	2143	49.0236	up	up	correct
VEGI.US	iShares MSCI Global Agriculture Producers ETF	20251209	38.654	38.78	38.55	38.61	11071	38.1275	down	down	correct
VEGN.US	US Vegan Climate ETF	20251209	61.21	61.539	61.21	61.389	2800	61.1751	up	up	correct
VEU.US	Vanguard FTSE All	20251209	73.16	73.395	73.1401	73.17	1728173	71.9187	up	up	correct
VFH.US	Vanguard Financials Index Fund ETF Shares	20251209	130.59	131.9	130.245	130.32	1778243	129.662	down	up	incorrect
VGK.US	Vanguard FTSE Europe Index Fund ETF Shares	20251209	81.89	81.9955	81.555	81.61	2461668	80.8458	down	down	correct
VGT.US	Vanguard World Fund	20251209	773	778.11	771.2401	776.36	287050	775.5729	up	up	correct
VHT.US	Vanguard Health Care Index Fund ETF Shares	20251209	284.9	286.035	281	281.11	277472	279.4833	down	down	correct
VIDI.US	ETF Series Solutions	20251209	33.5	33.59	33.4932	33.4945	8379	32.8234	down	down	correct
VIG.US	Vanguard Specialized Funds	20251209	220.795	221.8661	220.33	220.41	1450115	219.527	down	down	correct
VIOG.US	Vanguard S&P Small	20251209	122.58	123.91	122.58	123.38	8200	123.0072	up	up	correct
VIOO.US	Vanguard Admiral Funds	20251209	112.52	113.99	112.52	113.27	68350	111.7764	up	up	correct
VIOV.US	Vanguard S&P Small	20251209	97.87	99.065	97.87	98.4253	30665	97.8911	up	up	correct
VIS.US	Vanguard Industrials Index Fund ETF Shares	20251209	297.91	299.3	296.01	296.02	31647	295.2185	down	down	correct
VLU.US	SPDR S&P 1500 Value Tilt ETF	20251209	210.145	210.8539	209.6653	209.6653	16719	208.6879	down	down	correct
VNLA.US	Janus Henderson Short Duration Income ETF	20251209	49.16	49.16	49.14	49.15	328184	48.5797	down	down	correct
VNQ.US	Vanguard Specialized Funds	20251209	89.44	89.98	88.82	88.85	4194036	88.0472	down	down	correct
VNSE.US	Natixis ETF Trust II	20251209	38.56	38.56	38.56	38.56	100	38.4804
VO.US	Vanguard Mid	20251209	291.48	293.26	291.2398	291.31	566324	290.1684	down	down	correct
VOE.US	Vanguard Mid	20251209	176.59	177.83	176.59	176.82	414859	175.8981	up	up	correct
VOO.US	Vanguard S&P 500 ETF	20251209	628.18	630.21	627.66	628.1	12848980	626.3275	down	down	correct
VOOG.US	Vanguard S&P 500 Growth Index Fund ETF Shares	20251209	446.91	448.5635	445.974	447.57	140095	446.9827	up	up	correct
VOOV.US	Vanguard Admiral Funds	20251209	204.3	205.0794	203.82	203.9	52884	202.9619	down	down	correct
VOT.US	Vanguard Mid	20251209	283.94	285.13	282.865	283.1	155577	282.6209	down	down	correct
VOX.US	Vanguard Communication Services Index Fund ETF Shares	20251209	192.41	193.12	191.4754	192.91	170932	192.2832	up	up	correct
VPC.US	ETFis Series Trust I	20251209	18.98	19.09	18.98	19.02	34600	18.0299	up	up	correct
VPL.US	Vanguard FTSE Pacific Index Fund ETF Shares	20251209	91.5	91.84	91.5	91.63	668622	89.1945	up	up	correct
VPU.US	Vanguard Utilities Index Fund ETF Shares	20251209	186.06	187.45	185.57	185.64	177525	184.2862	down	down	correct
VRAI.US	Virtus Real Asset Income ETF	20251209	23.92	23.97	23.896	23.896	1700	23.4966	down	up	incorrect
VRP.US	Invesco Variable Rate Preferred ETF	20251209	24.44	24.5799	24.43	24.43	535036	24.0194	down	up	incorrect
VSLU.US	ETF Opportunities Trust	20251209	44.19	44.19	43.94	44	27900	43.7965	down	up	incorrect
VSS.US	Vanguard FTSE All	20251209	143.35	143.7493	142.89	143.1	592568	139.7677	down	up	incorrect
VT.US	Vanguard Total World Stock Index Fund ETF Shares	20251209	141.02	141.47	140.92	140.97	2519678	139.8508	down	down	correct
VTEB.US	Vanguard Tax	20251209	50.25	50.27	50.175	50.19	6822928	49.7652	down	down	correct
VTI.US	Vanguard Index Funds	20251209	336.28	337.55	336.07	336.23	3035694	335.2792	down	down	correct
VTV.US	Vanguard Value Index Fund ETF Shares	20251209	189.54	190.495	188.87	188.93	2601915	187.9562	down	down	correct
VUG.US	Vanguard Growth Index Fund ETF Shares	20251209	492.27	493.94	491.19	493.04	813200	492.5365	up	up	correct
VUSE.US	Vident Core U.S. Equity Fund	20251209	66.16	66.57	66.16	66.3082	9249	66.259	up	up	correct
VV.US	Vanguard Large	20251209	315.53	316.6	315.335	315.47	327104	314.6097	down	down	correct
VWO.US	Vanguard FTSE Emerging Markets Index Fund ETF Shares	20251209	53.905	54.13	53.85	54.11	9442791	53.0668	up	up	correct
VXF.US	Vanguard Extended Market Index Fund ETF Shares	20251209	212	214.04	212	212.66	1842626	212.0047	up	up	correct
VYM.US	Vanguard High Dividend Yield Index Fund ETF Shares	20251209	144.87	145.695	144.655	144.73	1796061	143.7769	down	down	correct
WANT.US	Direxion Daily Cnsmr Discret Bull 3XShrs	20251209	47.76	49.194	47.73	48.63	13000	48.6165	up	up	correct
WBIF.US	Absolute Shares Trust	20251209	31.13	31.13	30.9668	30.9668	178	30.9668	down	up	incorrect
WBIG.US	WBI BullBear Yield 3000 ETF	20251209	23.57	23.59	23.512	23.512	412	23.4734	down	down	correct
WBIL.US	WBI BullBear Quality 3000 ETF	20251209	35.3006	35.3006	35.181	35.181	239	35.164	down	down	correct
WBIY.US	WBI Power Factor High Dividend ETF	20251209	31.95	32.0201	31.92	31.92	2474	31.6292	down	down	correct
WDIV.US	SPDR Index Shares Funds	20251209	74.57	74.7099	74.35	74.35	7089	73.5965	down	up	incorrect
WEAT.US	Teucrium Wheat	20251209	20.64	20.74	20.5724	20.65	120478	20.65	up	down	incorrect
WEBL.US	Direxion Daily Dow Jones Internet Bull 3X Shares	20251209	28.25	28.97	28.15	28.85	62722	28.85	up	down	incorrect
WEBS.US	Direxion Daily Dow Jones Internet Bear 3X Shares	20251209	19.69	19.87	19.3	19.37	19200	19.2035	down	up	incorrect
WIP.US	SPDR FTSE International Government Inflation	20251209	39.11	39.2	38.65	39.16	41808	38.7712	up	up	correct
WOMN.US	Impact Shares YWCA Women's Empowerment ETF	20251209	41.225	41.2256	41.01	41.0693	3730	41.0526	down	down	correct
WTMF.US	WisdomTree Managed Futures Strategy Fund	20251209	38.37	38.485	38.337	38.3635	21002	38.0336	down	down	correct
WWJD.US	Inspire International ESG ETF	20251209	35.8	35.9199	35.67	35.85	29465	35.5671	up	up	correct
XAR.US	SPDR S&P Aerospace & Defense ETF	20251209	232.5	234.7155	230.7537	231.15	54027	231.0389	down	down	correct
XBI.US	SPDR S&P Biotech ETF	20251209	123.08	124	121.13	121.19	9640455	120.7904	down	down	correct
XCEM.US	Columbia EM Core ex	20251209	38.31	38.411	38.13	38.386	43900	37.1101	up	up	correct
XCLR.US	Global X S&P 500® Collar 95	20251209	30.378	30.378	30.378	30.378	200	26.9713
XDIV.US	Metaurus Equity Component Trust	20251209	27.675	27.8	27.675	27.7139	34935	27.7139	up	up	correct
XES.US	SPDR S&P Oil & Gas Equipment & Services ETF	20251209	85.4	87.19	85.4	86.85	54348	86.5175	up	up	correct
XHB.US	SPDR S&P Homebuilders ETF	20251209	104.6	106.01	104.44	104.7	1743977	104.5206	up	up	correct
XHE.US	SPDR Series Trust	20251209	88.25	88.77	87.9	88.16	9300	88.1382	down	up	incorrect
XHS.US	SPDR Series Trust	20251209	107.48	107.48	106.5	106.66	9900	106.5438	down	up	incorrect
XITK.US	SPDR Series Trust	20251209	180.77	181.4299	180.77	181.4299	916	181.4299	up	down	incorrect
XLB.US	Materials Select Sector SPDR Fund	20251209	43.42	43.82	43.37	43.39	8801114	43.1673	down	down	correct
XLC.US	Communication Services Select Sector SPDR Fund	20251209	116.12	116.54	115.605	116.39	4842700	116.0144	up	up	correct
XLE.US	The Select Sector SPDR Trust	20251209	45.5	46.08	45.46	45.7	20917430	45.3137	up	down	incorrect
XLF.US	Financial Select Sector SPDR Fund	20251209	53.5	53.95	53.25	53.28	46335400	53.0944	down	up	incorrect
XLG.US	Invesco S&P 500 Top 50 ETF	20251209	59.57	59.75	59.47	59.59	1353800	59.4925	up	down	incorrect
XLI.US	Industrial Select Sector SPDR Fund	20251209	154	155.02	153.19	153.26	7375198	152.7369	down	down	correct
XLK.US	Technology Select Sector SPDR Fund	20251209	147.335	148.25	146.96	148.02	6978176	147.7958	up	up	correct
XLP.US	Consumer Staples Select Sector SPDR Fund	20251209	77.98	78.22	77.65	77.99	14040200	77.3693	up	up	correct
XLRE.US	The Real Estate Select Sector SPDR Fund	20251209	40.84	41.085	40.47	40.5	6325000	40.0621	down	down	correct
XLSR.US	SPDR SSGA U.S. Sector Rotation ETF	20251209	62.6	62.69	62.55	62.62	28800	62.5386	up	up	correct
XLU.US	The Select Sector SPDR Trust	20251209	42.95	43.17	42.73	42.75	24347240	42.4321	down	down	correct
XLV.US	Health Care Select Sector SPDR Fund	20251209	152	152.675	149.85	149.96	11543310	149.3241	down	down	correct
XLY.US	The Select Sector SPDR Trust	20251209	117.51	118.49	117.33	117.98	5153897	117.7467	up	up	correct
XME.US	SPDR Series Trust	20251209	97.38	99.77	97.2	99.47	1523593	99.348	up	up	correct
XMHQ.US	Invesco S&P MidCap Quality ETF	20251209	101.84	102.69	101.8	101.81	188700	101.6223	down	down	correct
XMLV.US	Invesco S&P MidCap Low Volatility ETF	20251209	62.26	62.6	62.0716	62.0716	22832	61.6506	down	down	correct
XMMO.US	Invesco S&P MidCap Momentum ETF	20251209	138.42	139.71	138.22	138.24	188200	138.0112	down	down	correct
XMVM.US	Invesco S&P MidCap Value with Momentum ETF	20251209	63.35	63.9	63.35	63.71	14300	63.4344	up	up	correct
XNTK.US	SPDR NYSE Technology ETF	20251209	284.35	286.75	283.441	286.54	20240	286.3831	up	up	correct
XOP.US	SPDR S&P Oil & Gas Exploration & Production ETF	20251209	133.92	135.46	133.83	134.55	2100065	133.5748	up	up	correct
XOUT.US	GraniteShares XOUT U.S. Large Cap ETF	20251209	67.95	68.14	67.95	67.9868	1003	67.9868	up	up	correct
XPH.US	SPDR Series Trust	20251209	56.55	57.244	55.93	55.93	59395	55.8176	down	down	correct
XPND.US	First Trust Exchange	20251209	36.81	36.859	36.81	36.859	1000	36.8463	up	up	correct
XPP.US	ProShares Ultra FTSE China 50	20251209	26.34	26.6668	26.34	26.6668	4679	26.4912	up	up	correct
XRLV.US	Invesco S&P 500 ex	20251209	53.37	53.37	53.185	53.185	313	52.9148	down	down	correct
XRMI.US	Global X S&P 500® Risk Managed Income ETF	20251209	17.91	17.91	17.86	17.886	2800	17.3469	down	down	correct
XRT.US	SPDR S&P Retail ETF	20251209	85.44	86.875	85.15	86.73	4952379	86.5585	up	up	correct
XSD.US	SPDR Series Trust	20251209	341.91	344.27	341	343.01	24052	342.794	up	up	correct
XSLV.US	Invesco S&P SmallCap Low Volatility ETF	20251209	46.13	46.44	46.13	46.18	11259	45.8765	up	up	correct
XSMO.US	Invesco S&P SmallCap Momentum ETF	20251209	73.13	73.97	73.12	73.58	166400	73.4715	up	up	correct
XSOE.US	WisdomTree Emerging Markets ex	20251209	38.58	38.69	38.51	38.68	94289	38.4503	up	up	correct
XSVM.US	Invesco S&P SmallCap Value with Momentum ETF	20251209	57.63	57.87	57.56	57.56	34900	57.3133	down	down	correct
XSW.US	SPDR S&P Software & Services ETF	20251209	195.219	195.45	194.81	194.81	10117	194.81	down	down	correct
XTL.US	SPDR Series Trust	20251209	152.07	153.92	152.07	153.48	8200	153.3754	up	up	correct
XTN.US	SPDR S&P Transportation ETF	20251209	91.99	92.24	91.25	91.61	11600	91.3984	down	down	correct
XVOL.US	Acruence Active Hedge U.S. Equity ETF	20251209	23.333	23.333	23.333	23.333	100	22.8896
XYLD.US	Global X Funds	20251209	40.44	40.45	40.43	40.44	407300	39.4344
XYLG.US	Global X S&P 500® Covered Call & Growth ETF	20251209	29.72	29.72	29.46	29.478	52700	27.0214	down	down	correct
YANG.US	Direxion Shares ETF Trust	20251209	25.26	25.4	24.99	25.08	1096215	24.79	down	down	correct
YCL.US	ProShares Ultra Yen	20251209	19.26	19.28	19.11	19.15	49536	19.15	down	down	correct
YCS.US	ProShares UltraShort Yen	20251209	50.55	50.82	50.46	50.7835	95909	50.7835	up	up	correct
YINN.US	Direxion Daily FTSE China Bull 3X Shares	20251209	43.2	43.7	42.91	43.52	2184628	43.4144	up	up	correct
YLD.US	Principal Exchange	20251209	19.02	19.03	18.99	19.01	78213	18.6484	down	down	correct
YOLO.US	AdvisorShares Trust	20251209	2.83	2.92	2.76	2.8748	28719	2.8748	up	up	correct
YXI.US	ProShares Short FTSE China 50	20251209	20.47	20.52	20.391	20.428	9761	20.2779	down	down	correct
YYY.US	Amplify ETF Trust	20251209	11.65	11.65	11.595	11.595	198754	11.2437	down	down	correct
ZHDG.US	ZEGA Buy and Hedge ETF	20251209	23.11	23.11	23.07	23.074	19100	22.4958	down	down	correct
ZIG.US	ETF Series Solutions	20251209	37.52	37.59	37.478	37.478	1400	36.7841	down	down	correct
ZROZ.US	PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange	20251209	66.6	66.62	66.04	66.2	188430	65.3153	down	up	incorrect
ZSL.US	ProShares Trust II	20251209	8.7	8.71	8.13	8.13	850008	81.3	down	up	incorrect
ZZZ.US	TEST TICKER FOR UTP	20251209	29.78	30.05	29.78	29.9056	1394	29.8836	up	down	incorrect