CollectAI

close-nyse_etfs

2025/12/11

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAA.US	Listed Funds Trust	20251211	25	25.05	24.973	25.05	18600	24.7564	up	down	incorrect
AAAU.US	Goldman Sachs Physical Gold ETF	20251211	41.76	42.29	41.71	42.19	2129900	42.19	up	up	correct
ABEQ.US	Absolute Core Strategy ETF	20251211	36.13	36.302	36.13	36.23	18000	36.0051	up	up	correct
ACES.US	ALPS Clean Energy ETF	20251211	33.5	34.24	33.05	34.23	29628	34.1335	up	up	correct
ACSG.US	Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF	20251211	42.39	42.39	42.3142	42.3142	397	42.3142	down	down	correct
ACVF.US	ETF Opportunities Trust	20251211	49.45	49.9	49.45	49.818	3700	49.7481	up	up	correct
ADIV.US	SmartETFs Asia Pacific Dividend Builder ETF	20251211	18.26	18.305	18.26	18.292	5100	18.141	up	up	correct
AFK.US	VanEck Vectors Africa Index ETF	20251211	25.48	25.9399	25.0728	25.79	17843	25.5252	up	up	correct
AFLG.US	First Trust Active Factor Large Cap ETF	20251211	39.56	39.84	39.488	39.83	100600	39.65	up	up	correct
AFMC.US	First Trust Active Factor Mid Cap ETF	20251211	35.09	35.53	35.09	35.49	8700	35.49	up	up	correct
AFSM.US	First Trust Active Factor Small Cap ETF	20251211	33.74	34.02	33.736	33.976	3300	33.976	up	up	correct
AGG.US	iShares Core U.S. Aggregate Bond ETF	20251211	100.32	100.35	100.0801	100.12	9961268	99.1528	down	down	correct
AGGY.US	WisdomTree Trust	20251211	44.29	44.32	44.1701	44.185	47245	43.7096	down	down	correct
AGOX.US	Adaptive Growth Opportunities ETF	20251211	30.07	30.2	29.715	30.09	75500	29.1435	up	up	correct
AGQ.US	ProShares Trust II	20251211	129.68	136.55	128.45	133.4	5490700	133.4	up	up	correct
AGZ.US	iShares Agency Bond ETF	20251211	110.39	110.41	110.24	110.2731	11780	109.2847	down	down	correct
AHYB.US	American Century ETF Trust	20251211	46.76	46.76	46.725	46.743	1500	46.0033	down	down	correct
AIEQ.US	AI Powered Equity ETF	20251211	45.19	45.6962	45.19	45.6446	2164	45.4511	up	up	correct
ALTL.US	Pacer Funds Trust	20251211	42.85	43.12	42.85	42.99	22644	42.6436	up	up	correct
AMAX.US	Starboard Investment Trust	20251211	8.03	8.09	8.03	8.08	7200	7.8535	up	up	correct
AMLP.US	ALPS ETF Trust	20251211	47.25	47.575	47.11	47.33	1449446	46.3965	up	up	correct
AMOM.US	QRAFT AI	20251211	48.97	49.561	48.97	49.561	7000	49.561	up	up	correct
AMUB.US	UBS ETRACS Alerian MLP Index ETN Series B	20251211	19.095	19.15	19.0544	19.0544	2300	18.7744	down	down	correct
AMZA.US	InfraCap MLP ETF	20251211	39.93	40.3399	39.85	39.99	15354	39.0732	up	up	correct
ANEW.US	ProShares Trust	20251211	50.909	50.909	50.909	50.909	100	50.8088
AOA.US	iShares Trust	20251211	90.2	90.73	90.035	90.55	130365	89.6938	up	up	correct
AOK.US	iShares Core Conservative Allocation ETF	20251211	40.51	40.605	40.4597	40.55	155976	40.0709	up	up	correct
AOM.US	iShares Core Moderate Allocation ETF	20251211	48.14	48.27	48.14	48.22	300967	47.6872	up	up	correct
AOR.US	iShares Trust	20251211	65.52	65.755	65.46	65.75	334834	65.0806	up	up	correct
ARB.US	AltShares Trust	20251211	29.1	29.18	29.1	29.163	6400	29.037	up	up	correct
ARGT.US	Global X Funds	20251211	90.38	92.1368	90.31	91.11	128178	90.4186	up	down	incorrect
ARKF.US	ARK ETF Trust	20251211	50.34	50.55	49.85	50.39	136600	50.346	up	down	incorrect
ARKK.US	ARK ETF Trust	20251211	82.01	82.54	80.94	82.06	9000600	82.06	up	down	incorrect
ARKW.US	ARK Next Generation Internet ETF	20251211	158.62	158.93	156.42	158.37	173125	155.9588	down	up	incorrect
ASEA.US	Global X Funds	20251211	18.2	18.39	18.2	18.37	43870	18.0071	up	up	correct
ASHR.US	DBX ETF Trust	20251211	32.98	33.02	32.84	32.94	5101534	32.1827	down	down	correct
ASHS.US	Xtrackers Harvest CSI 500 China	20251211	36.56	36.67	36.54	36.63	3000	36.63	up	up	correct
ATFV.US	Alger 35 ETF	20251211	35.21	35.5	34.87	35.4	45100	35.325	up	up	correct
AUSF.US	Global X Funds	20251211	46.645	46.9699	46.645	46.88	87187	46.4622	up	up	correct
AVDE.US	American Century ETF Trust	20251211	82.25	82.685	82.15	82.54	993500	81.5968	up	up	correct
AVDV.US	American Century ETF Trust	20251211	93.5	94.22	93.392	93.94	626000	92.5165	up	up	correct
AVEM.US	American Century ETF Trust	20251211	77.08	77.5	76.858	77.43	984300	76.2511	up	up	correct
AVES.US	Avantis® Emerging Markets Value ETF	20251211	58.32	58.62	58.19	58.62	49800	57.5107	up	up	correct
AVIG.US	Avantis Core Fixed Income ETF	20251211	42.1	42.11	42.004	42.01	134000	41.5346	down	down	correct
AVIV.US	Avantis International Large Cap	20251211	71.32	71.68	71.21	71.59	50908	70.5636	up	up	correct
AVLV.US	American Century ETF Trust	20251211	76.13	76.84	76.13	76.84	420900	76.5552	up	up	correct
AVMU.US	Avantis Core Municipal Fixed Income ETF	20251211	45.89	45.99	45.829	45.87	17700	45.4515	down	down	correct
AVRE.US	AVRE	20251211	43.72	43.96	43.72	43.85	61100	43.3018	up	up	correct
AVSF.US	American Century ETF Trust	20251211	47.135	47.136	47.1	47.105	11600	46.5741	down	down	correct
AVUS.US	American Century ETF Trust	20251211	112.56	113.41	112.378	113.41	316200	113.0811	up	up	correct
AVUV.US	American Century ETF Trust	20251211	105.07	106.36	105.065	106.25	1104600	105.8646	up	up	correct
AWAY.US	ETFMG Travel Tech ETF	20251211	20.943	21.09	20.94	21.09	13400	21.09	up	up	correct
BAB.US	Invesco Exchange	20251211	27.31	27.33	27.23	27.23	378929	26.9576	down	down	correct
BAR.US	GraniteShares Gold Trust	20251211	41.7	42.23	41.64	42.13	563500	42.13	up	up	correct
BATT.US	Amplify ETF Trust	20251211	13.91	14.05	13.78	14.04	53923	13.7858	up	down	incorrect
BBC.US	Virtus LifeSci Biotech Clinical Trials ETF	20251211	39.88	40.513	39.64	40.05	48268	39.3854	up	down	incorrect
BBMC.US	JPMorgan BetaBuilders U.S. Mid Cap Equity ETF	20251211	109.47	110.005	108.93	109.8843	15404	109.3924	up	down	incorrect
BBP.US	ETFis Series Trust I	20251211	77.71	78.683	77.71	78.37	8500	78.37	up	down	incorrect
BBSC.US	JPMorgan BetaBuilders U.S. Small Cap Equity ETF	20251211	77.49	78.06	77.49	78.0284	1882	77.7132	up	down	incorrect
BCD.US	Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K	20251211	36.1	36.3	36.0486	36.3	57598	31.0002	up	down	incorrect
BCI.US	Aberdeen Standard Bloomberg All Commodity Strategy K	20251211	22.71	22.83	22.7	22.83	658300	19.6184	up	up	correct
BDCX.US	ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN	20251211	25.24	25.29	25.0524	25.0524	450	24.2748	down	down	correct
BDCZ.US	UBS ETRACS Wells Fargo Business Development Company Index ETN	20251211	17.21	17.23	17.07	17.07	1209	16.7413	down	down	correct
BDRY.US	ETF Managers Group Commodity Trust I	20251211	8.86	8.89	8.61	8.84	87500	8.84	down	down	correct
BEDZ.US	AdvisorShares Hotel ETF	20251211	33.739	33.739	33.739	33.739	100	32.9914
BERZ.US	MicroSectors™ Solactive FANG & Innovation	20251211	2.75	2.87	2.72	2.73	51130	54.6	down	down	correct
BETZ.US	Roundhill Sports Betting & iGaming ETF	20251211	21.89	21.925	21.74	21.883	6800	20.9308	down	down	correct
BFOR.US	Barron's 400 ETF	20251211	83.65	84.58	83.65	84.58	2927	84.0796	up	up	correct
BIBL.US	Northern Lights Fund Trust IV	20251211	46.01	46.39	45.8447	46.39	59238	46.2913	up	up	correct
BIGY.US	ETF Series Solutions	20251211	52.75	53.006	52.63	53.006	4700	51.4246	up	up	correct
BIL.US	SPDR Bloomberg Barclays 1	20251211	91.56	91.57	91.56	91.56	7144500	90.681
BILS.US	SPDR Series Trust	20251211	99.34	99.35	99.34	99.34	338300	98.4327
BITO.US	ProShares Bitcoin Strategy ETF	20251211	13.31	13.57	13.18	13.55	61120400	12.7398	up	up	correct
BITQ.US	Exchange Traded Concepts Trust	20251211	22.96	23.55	22.4	23.48	153400	23.48	up	up	correct
BIV.US	Vanguard Intermediate	20251211	78.22	78.245	78.03	78.04	2239952	77.2436	down	down	correct
BIZD.US	VanEck Vectors BDC Income ETF	20251211	15.1	15.12	14.855	14.86	2852840	14.4486	down	down	correct
BKAG.US	BNY Mellon Core Bond ETF	20251211	42.55	42.55	42.4	42.42	97600	42.0536	down	down	correct
BKEM.US	BNY Mellon ETF Trust	20251211	73.99	74.62	73.99	74.569	2100	74.3729	up	up	correct
BKF.US	iShares MSCI BRIC ETF	20251211	44.14	44.2249	43.89	44.1579	2775	43.6723	up	up	correct
BKHY.US	BNY Mellon High Yield Beta ETF	20251211	48.3	48.34	48.26	48.28	21900	47.3906	down	down	correct
BKIE.US	BNY Mellon International Equity ETF	20251211	92.56	93.02	92.35	92.94	124200	91.911	up	up	correct
BKLC.US	BNY Mellon US Large Cap Core Equity ETF	20251211	131.41	132.27	131	132.22	93788	131.8296	up	up	correct
BKLN.US	Invesco Exchange	20251211	21	21.01	20.98	21.01	6213017	20.6989	up	up	correct
BKMC.US	BNY Mellon US Mid Cap Core Equity ETF	20251211	111.51	112.351	111.51	112.24	8718	111.7723	up	up	correct
BKSE.US	BNY Mellon ETF Trust	20251211	116.82	116.82	116.78	116.803	800	116.3527	down	up	incorrect
BKUI.US	BNY Mellon ETF Trust	20251211	49.82	49.82	49.81	49.82	12200	49.2911
BLES.US	Northern Lights Fund Trust IV	20251211	43.41	43.75	43.41	43.7151	6717	43.4936	up	down	incorrect
BLOK.US	Amplify Transformational Data Sharing ETF	20251211	62.46	63.55	61.7002	63.51	179522	63.0681	up	up	correct
BLV.US	Vanguard Long	20251211	70.44	70.54	70.08	70.08	544979	69.2781	down	down	correct
BMED.US	BlackRock Future Health ETF	20251211	30.27	30.49	30.27	30.411	500	30.411	up	up	correct
BNDC.US	FlexShares Core Select Bond Fund	20251211	22.64	22.64	22.409	22.43	32697	22.2039	down	down	correct
BNDD.US	BNDD	20251211	97.494	97.494	97.494	97.494	300	96.6193
BNKD.US	MicroSectors U.S. Big Banks Index	20251211	10.323	10.323	10.22	10.31	220	51.55	down	down	correct
BNKU.US	MicroSectors U.S. Big Banks Index 3X Leveraged ETNs	20251211	33.05	34.399	32.77	34.13	18800	34.13	up	up	correct
BNO.US	United States Brent Oil Fund LP	20251211	28.34	28.4	28.06	28.4	711700	28.4	up	up	correct
BOAT.US	SonicShares Global Shipping ETF	20251211	32.61	32.9	32.61	32.872	5100	32.0144	up	up	correct
BOIL.US	ProShares Ultra Bloomberg Natural Gas	20251211	30.65	31.08	29.46	29.94	11337400	29.94	down	down	correct
BOND.US	PIMCO Active Bond Exchange	20251211	93.48	93.48	93.2118	93.25	330003	92.074	down	down	correct
BOUT.US	Innovator ETFs Trust	20251211	37.395	37.48	37.3922	37.3922	667	37.2657	down	down	correct
BRF.US	VanEck Vectors ETF Trust	20251211	17.1	17.2	17.095	17.1079	6119	16.1822	up	up	correct
BRZU.US	Direxion Daily MSCI Brazil Bull 2X Shares	20251211	81.29	83.3	81.29	82.41	22680	81.2292	up	up	correct
BSV.US	Vanguard Short	20251211	78.88	78.9099	78.82	78.84	2691525	78.0705	down	down	correct
BTAL.US	AGFiQ U.S. Market Neutral Anti	20251211	14.17	14.34	14.08	14.13	2112506	13.783	down	down	correct
BUL.US	Pacer US Cash Cows Growth ETF	20251211	55.473	55.71	55.47	55.68	9300	55.5894	up	up	correct
BULZ.US	MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs	20251211	278.63	281.56	265	281.56	2270000	28.156	up	up	correct
BUZZ.US	VanEck Vectors ETF Trust	20251211	34.37	34.777	33.78	34.74	86300	34.74	up	up	correct
BWX.US	SPDR Bloomberg Barclays International Treasury Bond ETF	20251211	22.57	22.6099	22.53	22.53	716662	22.4011	down	down	correct
BWZ.US	SPDR Bloomberg Barclays Short Term International Treasury Bond ETF	20251211	27.34	27.46	27.33	27.37	174680	27.2326	up	up	correct
BYLD.US	iShares Yield Optimized Bond ETF	20251211	22.86	22.89	22.77	22.84	42789	22.5401	down	down	correct
BZQ.US	ProShares Trust	20251211	15.69	15.69	15.27	15.4475	14055	15.1607	down	down	correct
CANE.US	Teucrium Sugar	20251211	9.63	9.66	9.6	9.64	20400	9.64	up	up	correct
CAPE.US	Barclays ETN+ Shiller Capet ETN	20251211	32.2	32.425	32.2	32.335	19354	32.1873	up	up	correct
CBON.US	VanEck Vectors ChinaAMC China Bond ETF	20251211	22.65	22.7099	22.65	22.655	4529	22.5668	up	up	correct
CBSE.US	Listed Funds Trust	20251211	41.398	41.55	41.015	41.465	5400	41.3235	up	up	correct
CCOR.US	Core Alternative ETF	20251211	26.56	26.56	26.5277	26.5277	483	26.4673	down	down	correct
CEF.US	Sprott Physical Gold and Silver Trust	20251211	43.06	43.92	42.87	43.63	1339800	43.63	up	up	correct
CEFD.US	ETRACS Monthly Pay 1.5X Leveraged Closed	20251211	19.25	19.4	19.24	19.311	4000	18.6212	up	up	correct
CEW.US	WisdomTree Emerging Currency Strategy Fund	20251211	19.26	19.4	19.26	19.3059	18853	18.8408	up	up	correct
CGW.US	Invesco Exchange	20251211	63.57	64.25	63.57	64.04	20100	63.0409	up	down	incorrect
CHAU.US	Direxion Daily CSI 300 China A Share Bull 2X Shares	20251211	20.55	20.55	20.26	20.36	78147	20.2098	down	down	correct
CHGX.US	ETF Series Solutions	20251211	27.7	27.85	27.7	27.8441	46983	27.5245	up	up	correct
CHIQ.US	Global X MSCI China Consumer Disc ETF	20251211	21.65	21.74	21.56	21.7	24700	21.5096	up	up	correct
CLSM.US	Cabana Target Leading Sector Moderate ETF	20251211	23.55	23.71	23.55	23.7067	36754	23.4973	up	up	correct
CMBS.US	iShares Trust	20251211	48.94	49.15	48.94	49.11	29334	48.677	up	down	incorrect
CMDY.US	iShares Bloomberg Roll Select Broad Commodity ETF	20251211	55.09	55.31	54.9666	55.29	63227	48.9187	up	down	incorrect
CMF.US	iShares Trust	20251211	57.4	57.445	57.34	57.36	400640	56.9453	down	up	incorrect
CNBS.US	Amplify ETF Trust	20251211	21.91	22.62	21.86	22.527	10300	22.527	up	up	correct
CNRG.US	SPDR Kensho Clean Power ETF	20251211	95.99	100.01	94.53	99.91	26600	99.1563	up	up	correct
CNXT.US	VanEck Vectors ChinaAMC SME	20251211	43.65	43.65	43.2201	43.46	15584	43.381	down	down	correct
COM.US	Direxion Shares ETF Trust	20251211	29.6525	29.773	29.6525	29.77	13436	29.6536	up	up	correct
COMB.US	GraniteShares Bloomberg Commodity Broad Strategy No K	20251211	22.96	23.06	22.9325	23.043	37884	21.1812	up	down	incorrect
COPX.US	Global X Copper Miners ETF	20251211	68.25	69.64	68.2	69.15	2278142	67.5657	up	down	incorrect
CORN.US	Teucrium Commodity Trust	20251211	17.93	17.96	17.85	17.9	51700	17.9	down	up	incorrect
CORP.US	PIMCO Investment Grade Corporate Bond Index Exchange	20251211	98.45	98.47	98.1853	98.23	25643	97.0691	down	down	correct
CPER.US	United States Copper Index Fund LP	20251211	33.28	33.76	33.2	33.61	782200	33.61	up	up	correct
CQQQ.US	Invesco China Technology ETF	20251211	52.74	52.98	52.35	52.89	897900	51.7474	up	up	correct
CRAK.US	VanEck Vectors ETF Trust	20251211	39.92	39.92	39.54	39.56	7329	38.7775	down	down	correct
CRBN.US	iShares Trust	20251211	232.2059	233.9745	232.2059	233.82	7211	230.4104	up	up	correct
CRPT.US	First Trust SkyBridge Crypto Industry and Digital Economy ETF	20251211	17.64	17.64	16.89	17.55	163400	17.55	down	down	correct
CSD.US	Invesco S&P Spin	20251211	103.08	104.6884	103.08	104.6884	457	104.5248	up	up	correct
CTEX.US	ProShares S&P Kensho Cleantech ETF	20251211	37.82	38.935	37.36	38.935	5100	38.2471	up	up	correct
CURE.US	Direxion Shares ETF Trust	20251211	107.19	109.98	106.49	108.5	69635	108.2209	up	up	correct
CUT.US	Invesco MSCI Global Timber ETF	20251211	29.08	29.37	29.08	29.2948	2769	28.5773	up	up	correct
CVY.US	Invesco Zacks Multi	20251211	27.25	27.3716	27.25	27.3716	4345	27.0879	up	down	incorrect
CWB.US	SPDR Bloomberg Barclays Convertible Securities ETF	20251211	90.83	91.45	90.0701	91.41	440955	91.0145	up	down	incorrect
CWEB.US	Direxion Shares ETF Trust	20251211	43.33	43.53	42.45	43.45	150862	42.2988	up	down	incorrect
CWI.US	SPDR MSCI ACWI ex	20251211	35.56	35.77	35.51	35.71	313400	35.71	up	up	correct
CWS.US	AdvisorShares Focused Equity ETF	20251211	70.2884	70.6143	70.2884	70.6143	2758	70.4017	up	up	correct
CZA.US	Invesco Zacks Mid	20251211	112.38	113.8227	112.38	113.6949	3692	111.9589	up	down	incorrect
DAT.US	ProShares Big Data Refiners ETF	20251211	46.78	47.065	46.78	47.065	400	47.065	up	down	incorrect
DBA.US	Invesco DB Multi	20251211	26.55	26.6666	26.55	26.64	377653	25.7127	up	up	correct
DBAW.US	Xtrackers MSCI All World ex U.S. Hedged Equity ETF	20251211	41.45	41.74	41.44	41.74	12008	40.9435	up	up	correct
DBB.US	Invesco DB Multi	20251211	22.39	22.609	22.3716	22.49	247191	21.894	up	up	correct
DBC.US	Invesco DB Commodity Index Tracking Fund	20251211	22.95	23.115	22.95	23.11	534913	22.3575	up	up	correct
DBE.US	Invesco DB Energy Fund	20251211	18.42	18.54	18.3205	18.5248	93259	17.8284	up	up	correct
DBEF.US	Xtrackers MSCI EAFE Hedged Equity ETF	20251211	48.68	48.9699	48.68	48.93	361201	47.6739	up	up	correct
DBEM.US	Xtrackers MSCI Emerging Markets Hedged Equity ETF	20251211	31.9	32.12	31.89	31.9	6300	31.4759
DBEU.US	Xtrackers MSCI Europe Hedged Equity ETF	20251211	48.15	48.3099	48.0933	48.27	20973	47.508	up	up	correct
DBEZ.US	Xtrackers MSCI Eurozone Hedged Equity ETF	20251211	55.41	55.5391	55.38	55.5028	2379	54.7502	up	up	correct
DBJP.US	Xtrackers MSCI Japan Hedged Equity ETF	20251211	93.96	94.4	93.96	94.4	2800	94.3777	up	up	correct
DBMF.US	iM DBi Managed Futures Strategy ETF	20251211	28.89	29.045	28.805	29.03	369900	27.872	up	up	correct
DBO.US	Invesco DB Oil Fund	20251211	12.56	12.68	12.5	12.67	343897	12.2344	up	up	correct
DBP.US	Invesco DB Precious Metals Fund	20251211	100.72	102.29	100.72	101.88	39891	99.4453	up	up	correct
DDM.US	ProShares Ultra Dow30	20251211	57.33	58.78	57.27	58.72	1077651	58.5792	up	up	correct
DEED.US	First Trust TCW Securitized Plus ETF	20251211	21.6	21.605	21.56	21.57	50000	21.352	down	down	correct
DEEF.US	Xtrackers FTSE Developed ex US Multifactor ETF	20251211	35.69	35.854	35.63	35.8354	1619	35.5465	up	up	correct
DEEP.US	Roundhill Acquirers Deep Value ETF	20251211	37.21	37.38	37.07	37.3635	4915	37.0297	up	up	correct
DEM.US	WisdomTree Trust	20251211	46.71	46.9701	46.68	46.86	196608	46.3783	up	up	correct
DES.US	WisdomTree U.S. SmallCap Dividend Fund	20251211	34.42	34.8371	34.42	34.72	162541	34.4893	up	down	incorrect
DEUS.US	Xtrackers Russell US Multifactor ETF	20251211	58.98	59.19	58.98	59.151	10694	58.8826	up	down	incorrect
DEW.US	WisdomTree Global High Dividend Fund	20251211	61.91	62.185	61.91	62.0867	1347	61.5391	up	down	incorrect
DFAC.US	Dimensional U.S. Core Equity 2 ETF	20251211	39.83	40.17	39.81	40.15	2113300	40.0579	up	down	incorrect
DFAE.US	Dimensional ETF Trust	20251211	32.29	32.42	32.175	32.38	599200	32.1728	up	down	incorrect
DFAI.US	Dimensional International Core Equity Market ETF	20251211	37.93	38.1226	37.9	38.06	969263	37.8071	up	up	correct
DFAS.US	Dimensional U.S. Small Cap ETF	20251211	71.47	72.36	71.47	72.28	811000	72.0761	up	up	correct
DFAT.US	Dimensional U.S. Targeted Value ETF	20251211	60.8	61.66	60.8	61.52	371000	61.2747	up	up	correct
DFAU.US	Dimensional US Core Equity Market ETF	20251211	47.14	47.445	46.99	47.44	642194	47.3184	up	up	correct
DFCF.US	Dimensional ETF Trust	20251211	42.89	42.907	42.792	42.8	946400	42.3908	down	down	correct
DFE.US	WisdomTree Europe SmallCap Dividend Fund	20251211	70.709	70.98	70.6604	70.8948	10884	70.0138	up	up	correct
DFEN.US	Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace	20251211	55.77	59.6	55.225	59.16	150908	59.16	up	up	correct
DFIP.US	Dimensional ETF Trust	20251211	41.97	41.998	41.9	41.915	69000	41.6234	down	down	correct
DFIV.US	DFIV	20251211	49.45	49.79	49.34	49.67	963900	49.2974	up	up	correct
DFJ.US	WisdomTree Japan SmallCap Dividend Fund	20251211	95.9	96.37	95.88	95.88	11410	94.5285	down	down	correct
DFNM.US	Dimensional ETF Trust	20251211	48.29	48.29	48.22	48.235	175800	47.8748	down	down	correct
DFSD.US	Dimensional ETF Trust	20251211	48.22	48.24	48.18	48.19	464700	47.8069	down	down	correct
DFUS.US	Dimensional U.S. Equity ETF	20251211	74.61	75.08	74.32	75.06	377500	74.9009	up	up	correct
DGP.US	DB Gold Double Long ETN	20251211	156.08	160.5339	156	160.09	10234	160.09	up	up	correct
DGRO.US	iShares Core Dividend Growth ETF	20251211	70.05	70.605	70.05	70.57	2102086	70.122	up	up	correct
DGS.US	WisdomTree Emerging Markets SmallCap Dividend Fund	20251211	56.77	57.13	56.77	57.12	63812	56.5466	up	up	correct
DGT.US	SPDR Series Trust	20251211	167.44	168.96	167.44	168.738	13837	166.2777	up	down	incorrect
DGZ.US	DB Gold Short ETN	20251211	5.45	5.47	5.42	5.44	2600	5.44	down	up	incorrect
DHS.US	WisdomTree U.S. High Dividend Fund	20251211	102.11	102.71	102.11	102.44	37272	101.5319	up	up	correct
DIA.US	SPDR Dow Jones Industrial Average ETF Trust	20251211	482.2	488.38	481.96	487.87	6972311	486.0302	up	down	incorrect
DIAL.US	Columbia Diversified Fixed Income Allocation ETF	20251211	18.44	18.44	18.3801	18.4	58481	18.1714	down	up	incorrect
DIG.US	ProShares Ultra Oil & Gas	20251211	37.6	38.35	37.6	37.913	33166	37.672	up	down	incorrect
DIM.US	WisdomTree International MidCap Dividend Fund	20251211	79.47	79.991	79.47	79.859	2737	79.4412	up	up	correct
DIV.US	Global X SuperDividend U.S. ETF	20251211	17.56	17.63	17.55	17.58	594668	17.2878	up	up	correct
DIVO.US	Amplify ETF Trust	20251211	45.42	45.93	45.4	45.91	681600	45.5437	up	up	correct
DIVS.US	SmartETFs Dividend Builder ETF	20251211	31.54	31.69	31.54	31.69	400	31.263	up	up	correct
DIVZ.US	Listed Funds Trust	20251211	36.56	36.609	36.49	36.52	21000	36.2928	down	down	correct
DJD.US	Invesco Dow Jones Industrial Average Dividend ETF	20251211	57.43	57.83	57.43	57.75	22421	57.3615	up	up	correct
DJP.US	iPath Bloomberg Commodity Index Total Return(SM) ETN	20251211	37.63	37.84	37.56	37.84	182000	37.84	up	up	correct
DLN.US	WisdomTree U.S. LargeCap Dividend Fund	20251211	88.23	88.83	88.19	88.8	306205	88.3676	up	up	correct
DLS.US	WisdomTree International SmallCap Dividend Fund	20251211	80.11	80.53	80.11	80.47	20951	79.6492	up	up	correct
DMCY.US	The Advisors Inner Circle Fund III	20251211	31.241	31.241	31.241	31.241	200	30.7326
DNL.US	WisdomTree Global ex	20251211	41.4	41.5148	41.3577	41.4917	19911	41.2581	up	down	incorrect
DOG.US	ProShares Short Dow30	20251211	23.62	23.64	23.325	23.36	4078972	23.1038	down	up	incorrect
DOL.US	WisdomTree International LargeCap Dividend Fund	20251211	64.86	65.39	64.86	65.0431	22881	64.6686	up	down	incorrect
DON.US	WisdomTree U.S. MidCap Dividend Fund	20251211	52.5	53.11	52.5	53.01	254600	52.6919	up	up	correct
DOO.US	WisdomTree International Dividend ex	20251211	75.75	77.44	75.5	77.4	96600	77.23	up	up	correct
DPST.US	Direxion Shares ETF Trust	20251211	109.34	115.5575	109.34	112.75	1207126	112.1263	up	down	incorrect
DRIP.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares	20251211	8.2	8.375	8.165	8.31	3522400	8.2819	up	down	incorrect
DRN.US	Direxion Shares ETF Trust	20251211	8.53	8.7	8.51	8.62	554496	8.5691	up	up	correct
DRV.US	Direxion Daily MSCI Real Estate Bear 3X Shares	20251211	26.85	26.85	26.21	26.45	54566	26.3542	down	down	correct
DSCF.US	Discipline Fund ETF	20251211	24.47	24.47	24.4259	24.4259	4365	24.1237	down	down	correct
DSI.US	iShares MSCI KLD 400 Social ETF	20251211	128.84	129.745	128.47	129.66	152597	129.298	up	up	correct
DSTL.US	Distillate U.S. Fundamental Stability & Value ETF	20251211	59.43	59.67	59.43	59.65	214852	59.4578	up	up	correct
DSTX.US	ETF Series Solutions	20251211	31.9	31.92	31.898	31.898	800	31.434	down	down	correct
DTD.US	WisdomTree U.S. Total Dividend Fund	20251211	85.24	85.8488	85.24	85.75	77040	85.3241	up	up	correct
DTEC.US	ALPS Disruptive Technologies ETF	20251211	49.87	50.05	49.87	50.0485	750	50.0299	up	up	correct
DTH.US	WisdomTree International High Dividend Fund	20251211	50.95	51.2099	50.89	51.091	63458	50.6699	up	up	correct
DUG.US	ProShares UltraShort Oil & Gas	20251211	31.55	31.71	31.27	31.56	14112	31.2563	up	up	correct
DUSL.US	Direxion Shares ETF Trust	20251211	68.5	70.99	68.5	70.89	33701	70.8506	up	up	correct
DUST.US	Direxion Daily Gold Miners Index Bear 2X Shares	20251211	8.24	8.26	7.41	7.64	5060346	75.6747	down	down	correct
DVYE.US	iShares Inc.	20251211	31.05	31.27	31.05	31.25	165905	30.8289	up	up	correct
DWM.US	WisdomTree International Equity Fund	20251211	68.3804	68.57	68.3114	68.47	11081	68.0116	up	up	correct
DWMF.US	WisdomTree International Multifactor Fund	20251211	32.36	32.5207	32.36	32.5207	9971	32.3369	up	up	correct
DWX.US	SPDR S&P International Dividend ETF	20251211	43.57	43.81	43.57	43.7	8470	43.0422	up	up	correct
DXD.US	ProShares Trust	20251211	20.58	20.59	20.041	20.07	1972614	19.8512	down	down	correct
DXJ.US	WisdomTree Japan Hedged Equity Fund	20251211	142.08	143.12	142.02	143	352600	142.6171	up	up	correct
DYLD.US	Two Roads Shared Trust	20251211	22.681	22.735	22.681	22.711	5700	22.4074	up	up	correct
DYNF.US	BlackRock ETF Trust	20251211	61.05	61.416	60.755	61.38	1965500	61.2423	up	up	correct
DZZ.US	DB Gold Double Short ETN	20251211	3.01	3.01	2.83	2.85	19500	2.85	down	down	correct
EAGG.US	iShares Trust	20251211	48.05	48.065	47.945	47.97	371090	47.5031	down	down	correct
EAPR.US	Innovator MSCI Emerging Markets Power Buffer ETF	20251211	29.58	29.67	29.58	29.63	4500	29.63	up	up	correct
EASG.US	Xtrackers MSCI EAFE ESG Leaders Equity ETF	20251211	35.66	35.85	35.66	35.8089	3500	34.8894	up	up	correct
EATZ.US	AdvisorShares Restaurant ETF	20251211	26.6	26.64	26.445	26.64	900	26.5118	up	up	correct
EBLU.US	Ecofin Global Water ESG Fund	20251211	52.86	52.86	52.6215	52.656	1192	51.3828	down	down	correct
EBND.US	SPDR Bloomberg Barclays Emerging Markets Local Bond ETF	20251211	21.27	21.31	21.2644	21.29	206384	20.9877	up	up	correct
ECLN.US	First Trust EIP Carbon Impact ETF	20251211	33.4491	33.4491	33.4139	33.4139	1210	33.2202	down	down	correct
ECNS.US	iShares Trust	20251211	34.43	34.61	34.29	34.61	14000	33.1574	up	up	correct
ECON.US	Columbia Emerging Markets Consumer ETF	20251211	27.37	27.5	27.37	27.43	4300	26.9344	up	up	correct
EDC.US	Direxion Daily MSCI Emerging Markets Bull 3X Shares	20251211	52.82	53.4	52.14	53.25	40039	53.1509	up	up	correct
EDIV.US	SPDR Index Shares Funds	20251211	38.95	39.12	38.7686	39.1	94018	38.8475	up	up	correct
EDOG.US	ALPS Emerging Sector Dividend Dogs ETF	20251211	23.952	23.9828	23.95	23.9513	1452	23.75	down	up	incorrect
EDOW.US	First Trust Dow 30 Equal Weight ETF	20251211	41.4	41.81	41.4	41.746	15500	41.576	up	down	incorrect
EDV.US	Vanguard Extended Duration Treasury Index Fund ETF Shares	20251211	67.45	67.58	66.8005	66.85	1078587	66.0321	down	up	incorrect
EDZ.US	Direxion Daily MSCI Emerging Markets Bear 3X Shares	20251211	37.25	37.7	36.82	36.85	65700	36.6537	down	up	incorrect
EELV.US	Invesco S&P Emerging Markets Low Volatility ETF	20251211	27.3224	27.5064	27.29	27.46	18889	27.3622	up	down	incorrect
EEM.US	iShares MSCI Emerging Markets ETF	20251211	54.7	54.95	54.48	54.88	22013619	54.1057	up	down	incorrect
EEMO.US	Invesco S&P Emerging Markets Momentum ETF	20251211	17.72	17.79	17.7	17.73	1500	17.6268	up	up	correct
EEMS.US	iShares MSCI Emerging Markets Small	20251211	67.88	68.1357	67.795	68.0869	4329	66.4194	up	up	correct
EEMX.US	SPDR MSCI Emerging Markets Fossil Fuel Free ETF	20251211	41.931	42.16	41.931	42.057	4800	42.057	up	up	correct
EES.US	WisdomTree U.S. SmallCap Earnings Fund	20251211	58.18	58.9	58.18	58.83	21116	58.6271	up	up	correct
EET.US	ProShares Ultra MSCI Emerging Markets	20251211	79.4252	79.5011	79.4252	79.5011	726	78.98	up	up	correct
EEV.US	ProShares Trust	20251211	19.6196	19.6196	19.41	19.436	17109	19.1602	down	down	correct
EFA.US	iShares MSCI EAFE ETF	20251211	96.715	97.1499	96.63	97.01	19221699	95.2834	up	up	correct
EFAX.US	SPDR MSCI EAFE Fossil Fuel Free ETF	20251211	49.91	50.159	49.91	50.11	40000	50.11	up	up	correct
EFIV.US	SPDR S&P 500 ESG ETF	20251211	66.04	66.41	65.83	66.387	18300	66.2079	up	up	correct
EFO.US	ProShares Ultra MSCI EAFE	20251211	63.06	63.494	63	63.4026	1903	63.0417	up	up	correct
EFU.US	ProShares UltraShort MSCI EAFE	20251211	9.31	9.32	9.24	9.2586	30848	9.1413	down	down	correct
EFZ.US	ProShares Short MSCI EAFE	20251211	12.881	12.8921	12.881	12.8921	3558	12.7419	up	up	correct
EIDO.US	iShares MSCI Indonesia ETF	20251211	18.63	18.715	18.59	18.68	308150	18.5007	up	up	correct
EINC.US	VanEck Vectors Energy Income ETF	20251211	96.79	97.15	96.76	96.95	2500	95.4616	up	up	correct
EIRL.US	iShares Trust	20251211	73.18	74.34	73.18	74.3001	1408	73.5584	up	up	correct
EIS.US	iShares MSCI Israel ETF	20251211	111.43	111.97	110.19	111.97	83946	110.857	up	up	correct
EJAN.US	Innovator MSCI Emerging Markets Power Buffer ETF January	20251211	33.59	33.69	33.581	33.639	32700	33.639	up	up	correct
EJUL.US	Innovator MSCI Emerging Markets Power Buffer ETF	20251211	29.43	29.45	29.38	29.415	28700	29.415	down	down	correct
ELD.US	WisdomTree Emerging Markets Local Debt Fund	20251211	28.85	29.0496	28.8	29.0496	21102	28.626	up	down	incorrect
EMBD.US	Global X Emerging Markets Bond ETF	20251211	23.965	24.02	23.944	23.98	12400	23.641	up	down	incorrect
EMHC.US	SPDR Bloomberg Barclays Emerging Markets USD Bond ETF	20251211	25.56	25.6	25.54	25.58	22000	25.1251	up	down	incorrect
EMLC.US	VanEck Vectors ETF Trust	20251211	25.67	25.74	25.66	25.71	3924826	25.3399	up	down	incorrect
EMLP.US	First Trust North American Energy Infrastructure Fund	20251211	38.13	38.35	38.11	38.24	212200	37.949	up	up	correct
EMMF.US	WisdomTree Emerging Markets Multifactor Fund	20251211	31.62	31.73	31.52	31.578	11769	31.3248	down	down	correct
EMNT.US	EMNT	20251211	98.66	98.66	98.65	98.65	4400	97.7452	down	down	correct
EMQQ.US	EMQQ The Emerging Markets Internet & Ecommerce ETF	20251211	41.73	42.33	41.73	41.99	58600	40.7349	up	up	correct
EMSG.US	DBX ETF Trust	20251211	35.38	35.57	35.38	35.4946	3050	35.0608	up	up	correct
EMTY.US	ProShares Trust	20251211	11.86	11.89	11.83	11.8711	3180	11.7508	up	up	correct
ENFR.US	Alerian Energy Infrastructure ETF	20251211	31.21	31.42	31.1457	31.35	82905	30.9994	up	up	correct
EOCT.US	Innovator ETFs Trust	20251211	31.28	31.5	31.28	31.406	21400	31.406	up	up	correct
EPHE.US	iShares MSCI Philippines ETF	20251211	24.74	25.02	24.74	25.02	146165	24.8204	up	up	correct
EPI.US	WisdomTree India Earnings Fund	20251211	45.29	45.5165	45.2239	45.44	672250	45.44	up	up	correct
EPOL.US	iShares Trust	20251211	35.02	35.3	34.98	35.27	370100	34.1215	up	up	correct
EPP.US	iShares MSCI Pacific ex Japan ETF	20251211	51.21	51.47	51.14	51.41	173060	50.3572	up	up	correct
EPS.US	WisdomTree U.S. Earnings 500 Fund	20251211	71.1	71.44	70.83	71.42	38103	71.1767	up	up	correct
EPU.US	iShares MSCI Peru ETF	20251211	68.19	70.14	68.19	69.68	51022	69.3942	up	up	correct
EPV.US	ProShares UltraShort FTSE Europe	20251211	22.8806	22.8806	22.6611	22.8	15949	22.4805	down	down	correct
EQAL.US	Invesco Russell 1000 Equal Weight ETF	20251211	53.26	53.7214	53.26	53.7	22758	53.45	up	up	correct
EQL.US	ALPS Equal Sector Weight ETF	20251211	46.55	46.78	46.46	46.78	63803	46.5424	up	up	correct
EQWL.US	Invesco Exchange	20251211	118.35	119.1893	118.3	119.04	95810	118.5207	up	up	correct
ERTH.US	Invesco Exchange	20251211	47.13	47.5	47.12	47.45	4000	47.2389	up	up	correct
ERX.US	Direxion Shares ETF Trust	20251211	58.52	59.35	58.33	58.64	166700	58.3575	up	up	correct
ERY.US	Direxion Daily Energy Bear 2X Shares	20251211	19.29	19.32	19.01	19.21	351473	19.1355	down	down	correct
ESBA.US	Empire State Realty OP L.P	20251211	7	7	6.73	6.9	10300	6.8648	down	down	correct
ESGA.US	American Century Sustainable Equity ETF	20251211	78.9211	79.526	78.9211	79.52	12926	79.3796	up	up	correct
ESGB.US	IndexIQ Active ETF Trust	20251211	21.296	21.296	21.26	21.26	20057	20.9827	down	down	correct
ESGN.US	Columbia ETF Trust I	20251211	39.66	39.94	39.66	39.8621	7419	39.8621	up	up	correct
ESGS.US	Columbia ETF Trust I	20251211	47.62	48.21	47.62	48.16	10413	47.8925	up	up	correct
ESGY.US	American Century Sustainable Growth ETF	20251211	66.15	66.8803	66.15	66.8803	46060	66.8604	up	up	correct
ETHO.US	Etho Climate Leadership U.S. ETF	20251211	67.93	68.22	67.57	68.1476	3063	67.5777	up	up	correct
EUDG.US	WisdomTree Trust	20251211	37.0957	37.23	37.06	37.1464	11230	36.9525	up	up	correct
EUM.US	ProShares Short MSCI Emerging Markets	20251211	20.4959	20.4959	20.39	20.411	4451	20.2147	down	down	correct
EUO.US	ProShares Trust II	20251211	28.32	28.35	28.21	28.32	38100	28.32
EURL.US	Direxion Daily FTSE Europe Bull 3X Shares	20251211	39.85	40.24	39.69	40.12	17700	39.9751	up	down	incorrect
EUSA.US	iShares MSCI USA Equal Weighted ETF	20251211	104.61	105.57	104.61	105.52	36756	104.956	up	up	correct
EUSB.US	iShares Trust	20251211	44.02	44.02	43.92	43.93	33800	43.5098	down	down	correct
EUSC.US	WisdomTree Trust	20251211	50.61	50.88	50.56	50.86	11607	50.86	up	up	correct
EVNT.US	EVNT	20251211	12.17	12.17	12.099	12.12	1900	11.564	down	down	correct
EVX.US	VanEck Vectors ETF Trust	20251211	38.7	38.9827	38.68	38.96	7273	38.8882	up	up	correct
EWA.US	iShares MSCI Australia ETF	20251211	26.62	26.7199	26.5599	26.64	3519542	26.1923	up	down	incorrect
EWC.US	iShares MSCI Canada ETF	20251211	53.79	54.16	53.72	54.08	4691200	53.6026	up	up	correct
EWD.US	iShares MSCI Sweden ETF	20251211	49.5	49.74	49.35	49.67	121457	49.0621	up	up	correct
EWG.US	iShares MSCI Germany ETF	20251211	42.22	42.48	42.2	42.39	2142300	42.39	up	up	correct
EWH.US	iShares Inc.	20251211	21.82	21.9565	21.772	21.91	2688038	21.2284	up	up	correct
EWI.US	iShares MSCI Italy ETF	20251211	53.91	54.03	53.795	53.95	595324	53.2532	up	up	correct
EWJ.US	iShares MSCI Japan ETF	20251211	83.94	84.375	83.88	84.22	4377906	81.1821	up	up	correct
EWK.US	iShares MSCI Belgium ETF	20251211	24.368	24.38	24.368	24.3794	670	24.2177	up	down	incorrect
EWL.US	iShares MSCI Switzerland ETF	20251211	58.47	58.68	58.44	58.49	587900	58.49	up	up	correct
EWM.US	iShares MSCI Malaysia ETF	20251211	26.72	26.87	26.7	26.87	349400	26.4485	up	down	incorrect
EWN.US	iShares MSCI Netherlands ETF	20251211	59.03	59.71	58.82	59.5	37562	57.3118	up	up	correct
EWO.US	iShares MSCI Austria ETF	20251211	34.08	34.49	34.08	34.49	18900	34.49	up	up	correct
EWP.US	iShares MSCI Spain ETF	20251211	53.4	53.58	53.36	53.48	347487	52.7473	up	up	correct
EWQ.US	iShares MSCI France ETF	20251211	44.84	45.09	44.83	45	317328	44.7729	up	up	correct
EWS.US	iShares MSCI Singapore ETF	20251211	27.58	27.83	27.575	27.77	1678661	27.101	up	up	correct
EWT.US	iShares MSCI Taiwan ETF	20251211	65.82	65.985	65.45	65.92	6816215	63.0245	up	up	correct
EWU.US	iShares MSCI United Kingdom ETF	20251211	43.5	43.73	43.47	43.65	2885949	42.8229	up	up	correct
EWV.US	ProShares UltraShort MSCI Japan	20251211	25.62	25.62	25.17	25.2933	5677	25.0259	down	down	correct
EWW.US	iShares MSCI Mexico ETF	20251211	69.08	71.43	69.08	71.06	2343600	69.7219	up	up	correct
EWX.US	SPDR S&P Emerging Markets Small Cap ETF	20251211	65.75	66.08	65.69	65.96	12600	64.6845	up	up	correct
EWY.US	iShares MSCI South Korea ETF	20251211	95.025	95.125	94.2399	94.96	8052833	92.874	down	down	correct
EWZ.US	iShares MSCI Brazil ETF	20251211	32.92	33.365	32.89	33.16	27010539	32.0374	up	up	correct
EXI.US	iShares Global Industrials ETF	20251211	175.89	177.55	175.89	177.45	20193	176.4733	up	up	correct
EZA.US	iShares MSCI South Africa ETF	20251211	68.26	69.75	68.24	69.5	379738	65.8947	up	up	correct
EZJ.US	ProShares Ultra MSCI Japan	20251211	52.2	52.8793	52.2	52.8793	743	52.5865	up	up	correct
EZM.US	WisdomTree U.S. MidCap Earnings Fund	20251211	68.1	68.84	68.1	68.84	31291	68.5729	up	up	correct
FAN.US	First Trust Global Wind Energy ETF	20251211	20.43	20.49	20.34	20.47	22400	20.415	up	up	correct
FAS.US	Direxion Shares ETF Trust	20251211	160.69	169.98	160.69	169.2	698160	168.8246	up	up	correct
FAZ.US	Direxion Shares ETF Trust	20251211	40.67	40.67	38.29	38.54	2682600	38.3716	down	down	correct
FBND.US	Fidelity Total Bond ETF	20251211	46.38	46.38	46.27	46.28	2464331	45.7099	down	down	correct
FBT.US	First Trust NYSE Arca Biotechnology Index Fund	20251211	209.79	210.88	209.16	210.22	23100	210.22	up	up	correct
FCG.US	First Trust Natural Gas ETF	20251211	24.57	24.64	24.31	24.41	1807900	24.244	down	down	correct
FCOM.US	Fidelity MSCI Communication Services Index ETF	20251211	73.03	73.39	72.77	73.06	77589	72.9028	up	up	correct
FCOR.US	Fidelity Merrimack Street Trust	20251211	48.27	48.27	48.0005	48.0282	29782	47.4811	down	down	correct
FDD.US	First Trust Exchange	20251211	17.09	17.22	17.07	17.21	473400	17.052	up	up	correct
FDHY.US	Fidelity High Yield Factor ETF	20251211	49.42	49.43	49.24	49.26	36187	48.4616	down	down	correct
FDIS.US	Fidelity MSCI Consumer Discretionary Index ETF	20251211	103	103.554	102.93	103.37	56400	103.1853	up	up	correct
FDL.US	First Trust Morningstar Dividend Leaders Index Fund	20251211	44.71	45.02	44.71	44.9	597300	44.35	up	up	correct
FDLO.US	Fidelity Low Volatility Factor ETF	20251211	67.17	67.5241	67.085	67.45	107618	67.2271	up	up	correct
FDM.US	First Trust Dow Jones Select MicroCap Index Fund	20251211	81.53	82.73	81.53	82.73	9200	82.349	up	up	correct
FDMO.US	Fidelity Momentum Factor ETF	20251211	84.51	85.51	84.2	85.41	25544	85.2563	up	up	correct
FDN.US	First Trust Exchange	20251211	273	274.33	271.72	273.32	472500	273.32	up	up	correct
FDRR.US	Fidelity Dividend ETF for Rising Rates	20251211	61.85	61.95	61.3745	61.95	45509	61.6141	up	up	correct
FDVV.US	Fidelity High Dividend ETF	20251211	57.17	57.44	57.08	57.44	780651	57.0404	up	down	incorrect
FEDM.US	FEDM	20251211	59.14	59.459	59.14	59.459	300	58.9139	up	down	incorrect
FEIG.US	FEIG	20251211	41.48	41.487	41.38	41.463	700	40.9901	down	up	incorrect
FENY.US	Fidelity MSCI Energy Index ETF	20251211	25.43	25.6301	25.41	25.48	6175228	25.2868	up	up	correct
FEUS.US	FEUS	20251211	74.72	75.047	74.72	75.047	500	74.824	up	up	correct
FEZ.US	SPDR EURO STOXX 50 ETF	20251211	64.76	65.0356	64.61	64.95	2391069	64.4334	up	down	incorrect
FFIU.US	Fieldstone UVA Unconstrained Medium	20251211	22.62	22.62	22.15	22.43	27000	22.2111	down	up	incorrect
FFND.US	Northern Lights Fund Trust II	20251211	30.3	30.52	30.3	30.49	362100	30.2958	up	up	correct
FFTY.US	Innovator ETFs Trust	20251211	35.56	36.09	35.055	35.93	70755	35.4568	up	up	correct
FGD.US	First Trust Dow Jones Global Select Dividend Index Fund	20251211	30.66	30.79	30.66	30.76	73100	30.118	up	up	correct
FHLC.US	Fidelity MSCI Health Care Index ETF	20251211	73.6	74.24	73.418	73.98	89447	73.7076	up	up	correct
FIDI.US	Fidelity International High Dividend ETF	20251211	25.79	25.98	25.79	25.917	39054	25.663	up	up	correct
FIDU.US	Fidelity Covington Trust	20251211	83.3	84.37	83.1413	84.33	42623	84.1832	up	up	correct
FIEE.US	UBS AG FI Enhanced Europe 50 ETN	20251211	2.54	2.8	2.47	2.63	62400	2.63	up	up	correct
FIGB.US	Fidelity Investment Grade Bond ETF	20251211	43.59	43.69	43.517	43.56	73800	43.1108	down	down	correct
FISK.US	Empire State Realty OP L.P	20251211	6.71	6.71	6.71	6.71	515	6.6749
FISR.US	SPDR SSGA Fixed Income Sector Rotation ETF	20251211	25.96	26.05	25.96	25.99	27300	25.6873	up	up	correct
FITE.US	SPDR S&P Kensho Future Security ETF	20251211	87.1	88.3	87.1	88.3	8200	88.2598	up	up	correct
FIVA.US	Fidelity International Value Factor ETF	20251211	33.57	33.8516	33.57	33.8	63510	33.6578	up	up	correct
FIVG.US	Defiance 5G Next Gen Connectivity ETF	20251211	67.18	67.64	66.31	67.5929	23377	67.4874	up	up	correct
FIW.US	First Trust Exchange	20251211	110.22	111.29	110.22	111.1	37500	110.873	up	up	correct
FLAU.US	Franklin FTSE Australia ETF	20251211	31.98	31.99	31.9	31.9745	3320	31.3841	down	up	incorrect
FLAX.US	Franklin FTSE Asia ex Japan ETF	20251211	29.8	29.8	29.63	29.752	4900	29.2057	down	up	incorrect
FLBR.US	Franklin FTSE Brazil ETF	20251211	20.1	20.32	20.09	20.2202	31440	19.1599	up	down	incorrect
FLCA.US	Franklin Templeton ETF Trust	20251211	48.06	48.53	48.06	48.5	16233	47.9671	up	down	incorrect
FLCB.US	Franklin Templeton ETF Trust	20251211	21.71	21.72	21.67	21.68	263800	21.456	down	up	incorrect
FLCH.US	Franklin FTSE China ETF	20251211	24.33	24.44	24.24	24.41	62400	24.0348	up	down	incorrect
FLCO.US	Franklin Liberty Investment Grade Corporate ETF	20251211	21.82	21.82	21.7217	21.7379	34877	21.4939	down	down	correct
FLEE.US	Franklin FTSE Europe ETF	20251211	36.559	36.559	36.506	36.506	2200	36.1533	down	down	correct
FLGB.US	Franklin FTSE United Kingdom ETF	20251211	33.26	33.5426	33.26	33.445	38676	32.858	up	up	correct
FLGR.US	Franklin FTSE Germany ETF	20251211	33.41	33.5985	33.41	33.5695	11158	33.4604	up	down	incorrect
FLGV.US	Franklin Liberty U.S. Treasury Bond ETF	20251211	20.61	20.6299	20.575	20.59	40805	20.3844	down	up	incorrect
FLIN.US	Franklin FTSE India ETF	20251211	38.24	38.47	38.11	38.31	1113313	38.1572	up	up	correct
FLJH.US	Franklin Templeton ETF Trust	20251211	39.52	39.85	39.5	39.805	19800	38.9541	up	up	correct
FLJP.US	Franklin FTSE Japan ETF	20251211	36.01	36.1856	36	36.12	719479	34.5813	up	up	correct
FLKR.US	Franklin FTSE South Korea ETF	20251211	31.78	31.78	31.5	31.66	104600	30.4563	down	down	correct
FLLA.US	Franklin FTSE Latin America ETF	20251211	24.78	25.1904	24.78	25.1201	15121	24.1712	up	up	correct
FLLV.US	Franklin Templeton ETF Trust	20251211	60.87	61.215	60.87	61.052	3795	61.052	up	up	correct
FLMB.US	Franklin Liberty Federal Tax	20251211	23.78	23.78	23.765	23.765	2448	23.5807	down	down	correct
FLMI.US	Franklin Liberty Intermediate Municipal Opportunities ETF	20251211	24.85	24.86	24.8	24.82	468053	24.6046	down	down	correct
FLMX.US	Franklin FTSE Mexico ETF	20251211	33.82	34.82	33.82	34.6532	27037	33.9472	up	up	correct
FLRG.US	Fidelity Covington Trust	20251211	38.31	38.67	38.31	38.621	10600	38.4315	up	up	correct
FLRN.US	SPDR Bloomberg Barclays Investment Grade Floating Rate ETF	20251211	30.77	30.78	30.76	30.78	680845	30.458	up	up	correct
FLRT.US	Pacer Funds Trust	20251211	47.34	47.38	47.3377	47.36	73439	46.5015	up	up	correct
FLSA.US	Franklin FTSE Saudi Arabia ETF	20251211	32.34	32.39	32.34	32.366	4628	31.95	up	up	correct
FLSP.US	Franklin Liberty Systematic Style Premia ETF	20251211	27.21	27.34	26.97	27.34	12300	26.6278	up	up	correct
FLSW.US	Franklin FTSE Switzerland ETF	20251211	40.569	41.08	40.569	40.5959	11852	40.5456	up	up	correct
FLTB.US	Fidelity Merrimack Street Trust	20251211	50.8	50.8	50.69	50.73	42099	50.1997	down	down	correct
FLTR.US	VanEck Vectors ETF Trust	20251211	25.5	25.5	25.49	25.5	458000	25.2188
FLTW.US	Franklin FTSE Taiwan ETF	20251211	61.58	61.73	61.3	61.68	17800	60.1752	up	up	correct
FLUD.US	Franklin Liberty Ultra Short Bond ETF	20251211	25.05	25.05	25.01	25.02	32300	24.7622	down	down	correct
FLYT.US	Direxion Flight to Safety Strategy ETF	20251211	13.93	17.05	13.11	16.7	77700	16.7	up	up	correct
FMAT.US	Fidelity MSCI Materials Index ETF	20251211	52	53.13	52	53.08	25078	52.8699	up	up	correct
FMF.US	First Trust Managed Futures Strategy Fund	20251211	48.43	48.84	48.23	48.76	23145	46.9217	up	up	correct
FMNY.US	First Trust Exchange	20251211	26.71	26.74	26.64	26.73	8100	26.4842	up	up	correct
FMQQ.US	FMQQ The Next Frontier Internet & Ecommerce ETF	20251211	14	14.15	14	14.097	1500	14.0112	up	up	correct
FNCL.US	Fidelity MSCI Financials Index ETF	20251211	76.81	78.255	76.81	78.15	56486	77.8771	up	up	correct
FNDA.US	Schwab Fundamental U.S. Small Company Index ETF	20251211	32.33	32.67	32.33	32.63	801000	32.63	up	up	correct
FNDB.US	Schwab Fundamental U.S. Broad Market Index ETF	20251211	26.73	26.92	26.73	26.9	78400	26.9	up	up	correct
FNDC.US	Schwab Fundamental International Small Company Index ETF	20251211	43.97	44.24	43.97	44.14	153100	44.14	up	up	correct
FNDE.US	Schwab Strategic Trust	20251211	35.58	35.76	35.5	35.71	2073700	35.71	up	up	correct
FNDF.US	Schwab Fundamental International Large Company Index ETF	20251211	44.59	44.8	44.52	44.72	2328500	44.72	up	up	correct
FNDX.US	Schwab Fundamental U.S. Large Company Index ETF	20251211	27.31	27.54	27.31	27.53	5969600	27.53	up	up	correct
FNGD.US	MicroSectors FANG+ Index	20251211	4.65	4.77	4.59	4.63	2860810	46.3	down	down	correct
FNGG.US	Direxion Daily Select Large Caps & FANGs Bull 2X Shares	20251211	226.29	227.95	223.2	226.129	7500	225.9366	down	down	correct
FNGO.US	MicroSectors FANG+ Index 2X Leveraged ETN	20251211	128.2	128.921	126.17	128.08	8900	128.08	down	down	correct
FNGS.US	MicroSectors FANG+ ETN	20251211	71	71.6	70.61	71.6	23000	71.6	up	up	correct
FNGU.US	MicroSectors FANG+ Index 3X Leveraged ETN	20251211	29.2	29.58	28.45	29.39	5500453	29.39	up	up	correct
FORH.US	ETF Opportunities Trust	20251211	25.48	25.535	25.48	25.535	300	25.0898	up	up	correct
FPE.US	First Trust Preferred Securities and Income ETF	20251211	18.29	18.33	18.29	18.31	787820	18.0292	up	up	correct
FPEI.US	First Trust Institutional Preferred Securities and Income ETF	20251211	19.42	19.45	19.42	19.445	215826	19.1642	up	up	correct
FPX.US	First Trust US Equity Opportunities ETF	20251211	171.46	173.35	169.83	173.35	39000	173.116	up	up	correct
FQAL.US	Fidelity Quality Factor ETF	20251211	75.81	76.4315	75.63	76.41	61043	76.1872	up	up	correct
FREL.US	Fidelity Covington Trust	20251211	27.14	27.3	27.105	27.19	286660	26.9725	up	up	correct
FRI.US	First Trust S&P REIT Index Fund	20251211	27.63	27.74	27.52	27.62	25400	27.286	down	down	correct
FRTY.US	Alger Mid Cap 40 ETF	20251211	21.46	21.55	21.22	21.53	20100	21.4864	up	up	correct
FSEC.US	Fidelity Investment Grade Securitized ETF	20251211	44.39	44.505	44.36	44.38	259600	43.7209	down	down	correct
FSIG.US	First Trust Exchange	20251211	19.24	19.2481	19.22	19.23	233817	18.9752	down	down	correct
FSMB.US	First Trust Short Duration Managed Municipal ETF	20251211	20.05	20.06	20.04	20.05	147921	19.8931
FSMD.US	Fidelity Covington Trust	20251211	44.8	45.5	44.8	45.42	112600	45.2911	up	up	correct
FSTA.US	Fidelity MSCI Consumer Staples Index ETF	20251211	49.7	50.08	49.7	50	144350	49.6989	up	up	correct
FTEC.US	Fidelity MSCI Information Technology Index ETF	20251211	230.09	231.6699	227	231.5	252108	231.2204	up	up	correct
FTSD.US	Franklin ETF Trust	20251211	91	91.16	90.95	90.95	61592	89.9423	down	down	correct
FUMB.US	First Trust Ultra Short Duration Municipal ETF	20251211	20.08	20.09	20.075	20.09	20138	19.9525	up	up	correct
FUTY.US	Fidelity MSCI Utilities Index ETF	20251211	55.4	55.8549	55.335	55.76	185818	55.4087	up	up	correct
FVAL.US	Fidelity Value Factor ETF	20251211	72.18	72.66	71.95	72.66	27677	72.2797	up	up	correct
FVD.US	First Trust Value Line Dividend Index Fund	20251211	46.08	46.52	46.08	46.38	396200	46.061	up	up	correct
FXA.US	Invesco CurrencyShares Australian Dollar Trust	20251211	66.1	66.11	65.95	65.9856	9530	65.8244	down	up	incorrect
FXB.US	Invesco CurrencyShares British Pound Sterling Trust	20251211	129	129.08	128.71	128.71	11863	128.049	down	down	correct
FXC.US	Invesco CurrencyShares Canadian Dollar Trust	20251211	70.99	71.025	70.93	70.96	24150	70.9395	down	down	correct
FXD.US	First Trust Consumer Discretionary AlphaDEX Fund	20251211	69.12	70.15	69.12	70.12	19300	69.99	up	up	correct
FXE.US	Invesco CurrencyShares Euro Currency Trust	20251211	108.34	108.51	108.24	108.319	91027	108.1213	down	down	correct
FXF.US	Invesco CurrencyShares Swiss Franc Trust	20251211	111.33	111.54	111.19	111.24	76400	111.24	down	down	correct
FXG.US	First Trust Consumer Staples AlphaDEX Fund	20251211	62.11	62.41	62.11	62.22	14600	61.881	up	up	correct
FXH.US	First Trust Health Care AlphaDEX Fund	20251211	114.45	115.69	114.45	115.48	13400	115.34	up	up	correct
FXI.US	iShares Trust	20251211	39	39.25	38.86	39.19	17964700	38.7692	up	up	correct
FXL.US	First Trust Technology AlphaDEX Fund	20251211	174.51	175.59	173.28	175.44	14300	175.44	up	up	correct
FXN.US	First Trust Energy AlphaDEX Fund	20251211	17.19	17.31	17.14	17.19	302100	17.076
FXO.US	First Trust Financials AlphaDEX Fund	20251211	60.87	61.72	60.87	61.54	43300	61.183	up	up	correct
FXP.US	ProShares UltraShort FTSE China 50	20251211	18.1655	18.23	17.944	17.9994	2715	17.8264	down	down	correct
FXU.US	First Trust Utilities AlphaDEX Fund	20251211	44.83	45.29	44.83	45.03	513700	44.686	up	up	correct
FXY.US	Invesco CurrencyShares Japanese Yen Trust	20251211	59.35	59.35	59.07	59.1	273600	59.1	down	down	correct
FXZ.US	First Trust Exchange	20251211	64.46	65.73	64.46	65.69	7000	65.317	up	down	incorrect
GAL.US	SPDR SSgA Global Allocation ETF	20251211	50.25	50.41	50.24	50.4	21821	49.5751	up	down	incorrect
GAMR.US	ETF Managers Trust	20251211	92.33	93.14	92.33	92.9225	1605	92.4471	up	down	incorrect
GBIL.US	Goldman Sachs Access Treasury 0	20251211	100.05	100.06	100.05	100.06	761643	99.178	up	up	correct
GBLD.US	Invesco MSCI Green Building ETF	20251211	18.0748	18.0748	18.0748	18.0748	0	17.6568
GBUG.US	iPath Gold ETN	20251211	42.41	44.11	42.1	43.664	103500	42.981	up	up	correct
GCC.US	WisdomTree Continuous Commodity Index Fund	20251211	21.08	21.23	21.07	21.22	33143	20.9082	up	down	incorrect
GCOR.US	Goldman Sachs Access U.S. Aggregate Bond ETF	20251211	41.69	41.736	41.6208	41.64	52091	41.2321	down	down	correct
GDMA.US	Alpha Architect ETF Trust	20251211	38.96	39.23	38.96	39.23	7700	38.1668	up	up	correct
GDOC.US	Goldman Sachs ETF Trust	20251211	35.789	35.789	35.789	35.789	100	35.6769
GDX.US	VanEck Vectors Gold Miners ETF	20251211	83.2	87.445	83.12	86.26	29997000	85.638	up	up	correct
GDXD.US	MicroSectors Gold Miners	20251211	10.03	10.045	8.51	8.91	528240	89.1	down	down	correct
GDXJ.US	VanEck Vectors Junior Gold Miners ETF	20251211	110.81	116.69	110.75	114.87	6060900	112.2832	up	up	correct
GDXU.US	MicroSectors Gold Miners 3X Leveraged ETNs	20251211	223.97	258.27	223.38	247.43	997800	247.43	up	up	correct
GEM.US	Goldman Sachs ActiveBeta Emerging Markets Equity ETF	20251211	41.88	42.0691	41.75	41.99	59387	41.0318	up	up	correct
GGRW.US	Gabelli ETFs Trust	20251211	35.82	35.849	35.72	35.849	1100	35.6979	up	up	correct
GHYB.US	Goldman Sachs Access High Yield Corporate Bond ETF	20251211	45.42	45.49	45.4	45.4352	3618	44.7143	up	up	correct
GIGB.US	Goldman Sachs ETF Trust	20251211	46.56	46.6	46.4446	46.48	48678	45.9635	down	down	correct
GII.US	SPDR S&P Global Infrastructure ETF	20251211	70.35	70.91	70.35	70.893	16881	69.6475	up	up	correct
GINN.US	Goldman Sachs Innovate Equity ETF	20251211	74.96	75.302	74.895	75.264	1200	74.3403	up	up	correct
GLD.US	SPDR Gold Trust	20251211	389.02	394.09	388.5	393.24	11240600	393.24	up	down	incorrect
GLDM.US	World Gold Trust	20251211	83.74	84.82	83.639	84.63	6973700	84.63	up	down	incorrect
GLDX.US	USCF ETF Trust	20251211	43.09	43.4088	43.09	43.3843	2338	34.6237	up	down	incorrect
GLIN.US	VanEck Vectors ETF Trust	20251211	45.4	45.6	45.27	45.53	19200	45.1493	up	up	correct
GLL.US	ProShares Trust II	20251211	27.22	27.29	26.47	26.63	1626600	26.63	down	down	correct
GLRY.US	Inspire Faithward Mid Cap Momentum ESG ETF	20251211	36.82	37.28	36.66	37.27	20600	37.2617	up	up	correct
GLTR.US	Aberdeen Standard Physical Precious Metals Basket Shares ETF	20251211	192.95	196.38	192.42	195.42	119700	195.42	up	up	correct
GMF.US	SPDR S&P Emerging Asia Pacific ETF	20251211	139.72	140	139.43	139.99	89400	138.7832	up	up	correct
GNR.US	SPDR S&P Global Natural Resources ETF	20251211	61.96	62.91	61.96	62.62	115025	61.6481	up	up	correct
GOAU.US	U.S. Global GO GOLD and Precious Metal Miners ETF	20251211	42.5	44.07	42.08	43.41	29807	43.023	up	up	correct
GOEX.US	Global X Funds	20251211	78.37	81.81	78.37	80.95	25500	79.3045	up	up	correct
GQRE.US	FlexShares Global Quality Real Estate Index Fund	20251211	59.98	60.13	59.84	59.97	5043	58.3981	down	down	correct
GREK.US	Global X MSCI Greece ETF	20251211	66.99	68	66.9766	67.67	135476	66.2758	up	up	correct
GRN.US	iPath Series B Carbon ETN	20251211	33.63	33.695	33.6	33.695	1900	33.695	up	up	correct
GRNB.US	VanEck Vectors ETF Trust	20251211	24.42	24.42	24.37	24.41	22239	24.1538	down	down	correct
GSEU.US	Goldman Sachs ETF Trust	20251211	45.29	45.4902	45.29	45.39	10301	44.9792	up	up	correct
GSG.US	iShares S&P GSCI Commodity	20251211	23.02	23.17	23.02	23.17	556400	23.17	up	up	correct
GSIE.US	Goldman Sachs ActiveBeta International Equity ETF	20251211	42.64	42.8609	42.64	42.81	488202	42.5926	up	up	correct
GSIG.US	Goldman Sachs Access Investment Grade Corporate 1	20251211	47.72	47.72	47.68	47.68	1000	47.1798	down	down	correct
GSJY.US	Goldman Sachs ActiveBeta Japan Equity ETF	20251211	47.33	47.5101	47.2999	47.488	2827	46.8242	up	up	correct
GSLC.US	Goldman Sachs ETF Trust	20251211	132.81	133.86	132.6	133.86	252071	133.521	up	up	correct
GSPY.US	Gotham Enhanced 500 ETF	20251211	36.87	37.03	36.87	37.02	4300	37.02	up	up	correct
GSSC.US	Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF	20251211	77.6	78.74	77.6	78.67	59174	78.4204	up	up	correct
GSY.US	Invesco Ultra Short Duration ETF	20251211	50.29	50.31	50.29	50.3	410854	49.7622	up	up	correct
GTEK.US	Goldman Sachs Future Tech Leaders Equity ETF	20251211	40.55	40.85	40.45	40.7	8000	40.7	up	up	correct
GTO.US	Invesco Total Return Bond ETF	20251211	47.6	47.61	47.51	47.51	199734	46.9605	down	up	incorrect
GUNR.US	FlexShares Morningstar Global Upstream Natural Resources Index Fund	20251211	45.32	46.11	45.32	45.92	407451	45.596	up	down	incorrect
GURU.US	Global X Guru Index ETF	20251211	63.48	64.33	63.48	64.1944	1460	64.14	up	down	incorrect
GUSH.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares	20251211	24.38	24.7	24.04	24.27	964100	24.1449	down	up	incorrect
GVIP.US	Goldman Sachs Hedge Industry VIP ETF	20251211	156.14	157.8499	155.38	157.7933	7505	157.269	up	down	incorrect
GWX.US	SPDR S&P International Small Cap ETF	20251211	40.9	41.1879	40.8686	41.07	82437	40.4026	up	up	correct
GXC.US	SPDR Index Shares Funds	20251211	98.83	99.45	98.67	99.35	5900	98.0253	up	up	correct
GXG.US	Global X MSCI Colombia ETF	20251211	37.5	37.7	37.46	37.46	18224	35.68	down	down	correct
GYLD.US	Arrow Dow Jones Global Yield ETF	20251211	13.17	13.38	13.17	13.37	5100	13.1535	up	up	correct
HACK.US	ETF Series Solutions	20251211	85.08	85.655	84.691	85.3	41461	85.2371	up	up	correct
HAIL.US	SPDR S&P Kensho Smart Mobility ETF	20251211	34.93	35.342	34.93	35.342	700	34.8874	up	up	correct
HAP.US	VanEck Vectors Natural Resources ETF	20251211	60.52	61.63	60.52	61.3315	8423	59.9574	up	up	correct
HAUZ.US	DBX ETF Trust	20251211	23.31	23.48	23.31	23.4	57400	22.8302	up	up	correct
HAWX.US	iShares Currency Hedged MSCI ACWI ex U.S. ETF	20251211	39.65	39.789	39.6	39.7688	23637	39.144	up	up	correct
HDEF.US	Xtrackers MSCI EAFE High Dividend Yield Equity ETF	20251211	30.8	30.95	30.778	30.88	132204	30.6991	up	up	correct
HDG.US	ProShares Hedge Replication ETF	20251211	52.1246	52.1246	51.95	51.95	625	51.5807	down	down	correct
HDGE.US	AdvisorShares Ranger Equity Bear ETF	20251211	16.29	16.29	16.08	16.12	206340	15.5709	down	down	correct
HDLB.US	ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B	20251211	15.13	15.37	15.13	15.1627	13955	14.7256	up	up	correct
HDMV.US	First Trust Horizon Managed Volatility Developed International ETF	20251211	35.15	35.195	35.125	35.125	700	34.701	down	down	correct
HDV.US	iShares Core High Dividend ETF	20251211	122.77	123.29	122.55	122.78	917704	121.5337	up	up	correct
HEDJ.US	WisdomTree Europe Hedged Equity Fund	20251211	52.5	52.73	52.46	52.63	28100	52.63	up	up	correct
HEQT.US	Simplify Exchange Traded Funds	20251211	32.17	32.178	32.01	32.163	36100	32.0631	down	up	incorrect
HEWJ.US	iShares Currency Hedged MSCI Japan ETF	20251211	54	54.3876	53.965	54.21	22536	52.2437	up	down	incorrect
HEZU.US	iShares Currency Hedged MSCI Eurozone ETF	20251211	43.83	44.059	43.83	44.0167	26650	43.5984	up	up	correct
HFXI.US	IQ 50 Percent Hedged FTSE International ETF	20251211	32.86	32.86	32.6699	32.69	69245	31.9663	down	down	correct
HHH.US	ETF Managers Trust	20251211	85.4	86	84.91	85.2	278600	85.2	down	down	correct
HIBL.US	Direxion Daily S&P 500 High Beta Bull 3X Shares	20251211	70.95	73.35	69.85	73.26	148500	73.26	up	up	correct
HIBS.US	Direxion Daily S&P 500 High Beta Bear 3X Shares	20251211	4.78	4.86	4.615	4.62	353960	45.6987	down	down	correct
HIPS.US	GraniteShares HIPS US High Income ETF	20251211	11.99	11.99	11.88	11.8902	18992	11.5735	down	down	correct
HMOP.US	Hartford Municipal Opportunities ETF	20251211	39.15	39.17	39.05	39.14	190791	38.7863	down	down	correct
HOLD.US	AdvisorShares Trust	20251211	32.882	32.882	32.882	32.882	100	30.1671
HOMZ.US	ETF Series Solutions	20251211	46.756	46.756	46.5401	46.5875	5442	46.2369	down	down	correct
HSCZ.US	iShares Currency Hedged MSCI EAFE Small	20251211	38.915	39.05	38.915	39.0484	7023	38.2927	up	up	correct
HTAB.US	Hartford Exchange	20251211	19.28	19.28	19.21	19.25	89100	19.0646	down	down	correct
HTEC.US	Robo Global Healthcare Technology and Innovation ETF	20251211	35.8	35.929	35.8	35.929	1500	35.5861	up	up	correct
HTRB.US	Hartford Total Return Bond ETF	20251211	34.39	34.41	34.33	34.33	143466	33.8713	down	down	correct
HTUS.US	Exchange Traded Concepts Trust	20251211	44.167	44.3516	43.98	44.3239	4792	39.651	up	up	correct
HUSV.US	First Trust Horizon Managed Volatility Domestic ETF	20251211	38.74	38.86	38.71	38.82	78300	38.653	up	up	correct
HYBB.US	iShares BB Rated Corporate Bond ETF	20251211	47.12	47.14	47.08	47.125	19400	46.4518	up	up	correct
HYDW.US	DBX ETF Trust	20251211	47.25	47.268	47.248	47.25	3900	46.5559
HYEM.US	VanEck Vectors Emerging Markets High Yield Bond ETF	20251211	19.92	19.93	19.88	19.9	82189	19.5779	down	up	incorrect
HYG.US	iShares Trust	20251211	80.74	80.76	80.66	80.72	44546379	79.5548	down	up	incorrect
HYGH.US	iShares U.S. ETF Trust	20251211	86.36	86.38	86.1895	86.38	38746	85.0131	up	down	incorrect
HYGV.US	FlexShares Trust	20251211	40.84	40.84	40.795	40.825	93800	40.1562	down	down	correct
HYLB.US	Xtrackers USD High Yield Corporate Bond ETF	20251211	36.89	36.9143	36.87	36.89	1853541	36.3066
HYMB.US	SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF	20251211	25.06	25.13	25.0242	25.04	976914	24.7591	down	down	correct
HYS.US	PIMCO 0	20251211	94.93	95.039	94.8383	94.99	86761	93.1923	up	up	correct
HYTR.US	CP High Yield Trend ETF	20251211	21.89	21.89	21.862	21.87	41700	21.5498	down	down	correct
HYUP.US	Xtrackers High Beta High Yield Bond ETF	20251211	42.2011	42.2104	42.2	42.2102	2661	41.4928	up	up	correct
IAI.US	iShares U.S. Broker	20251211	180.9	182.7722	180.85	182.22	39931	181.7656	up	up	correct
IAK.US	iShares U.S. Insurance ETF	20251211	133	136.56	133	135.99	63375	135.3357	up	up	correct
IAPR.US	Innovator MSCI EAFE Power Buffer ETF	20251211	30.68	30.75	30.68	30.7	36300	30.7	up	up	correct
IAT.US	iShares U.S. Regional Banks ETF	20251211	55.8	56.71	55.8	56.45	137211	55.868	up	up	correct
IAU.US	iShares Gold Trust	20251211	79.67	80.71	79.57	80.54	13195700	80.54	up	up	correct
IAUM.US	iShares® Gold Trust Micro	20251211	42.16	42.72	42.12	42.62	3227400	42.62	up	up	correct
IBD.US	Northern Lights Fund Trust IV	20251211	24.24	24.2799	24.15	24.18	42547	23.9232	down	down	correct
IBDQ.US	iShares iBonds Dec 2025 Term Corporate ETF	20251211	25.12	25.13	25.12	25.13	728962	25.13	up	up	correct
IBDR.US	iShares iBonds Dec 2026 Term Corporate ETF	20251211	24.23	24.25	24.23	24.25	664270	24.0007	up	up	correct
IBDS.US	iShares iBonds Dec 2027 Term Corporate ETF	20251211	24.29	24.3	24.29	24.29	3610838	24.0307
IBDT.US	iShares iBonds Dec 2028 Term Corporate ETF	20251211	25.46	25.48	25.45	25.45	546108	25.1664	down	down	correct
IBDU.US	iShares Trust	20251211	23.43	23.445	23.41	23.41	620200	23.1427	down	down	correct
IBDV.US	iShares Trust	20251211	22.11	22.125	22.071	22.1	643800	21.8522	down	down	correct
IBDW.US	iShares Trust	20251211	21.21	21.217	21.17	21.18	375900	20.9345	down	down	correct
IBND.US	SPDR Bloomberg Barclays International Corporate Bond ETF	20251211	32.11	32.1899	32.035	32.11	56105	31.9022
IBUY.US	Amplify Online Retail ETF	20251211	75.34	76.049	75.34	75.9499	3613	75.8704	up	up	correct
IDEV.US	iShares Core MSCI International Developed Markets ETF	20251211	83.09	83.545	83.047	83.39	1554578	81.861	up	down	incorrect
IDHQ.US	Invesco S&P International Developed Quality ETF	20251211	35.01	35.1586	34.975	35.1	32033	34.893	up	up	correct
IDLV.US	Invesco S&P International Developed Low Volatility ETF	20251211	33.92	34.12	33.92	34.0101	8478	33.3805	up	up	correct
IDMO.US	Invesco S&P International Developed Momentum ETF	20251211	56.06	56.27	55.915	56.18	266742	55.1499	up	up	correct
IDNA.US	iShares Genomics Immunology and Healthcare ETF	20251211	26.62	26.96	26.62	26.69	16091	26.5339	up	up	correct
IDOG.US	ALPS International Sector Dividend Dogs ETF	20251211	38.73	39	38.6301	38.77	20960	38.3913	up	up	correct
IDRV.US	iShares Trust	20251211	38.66	38.85	38.56	38.802	16700	38.4604	up	up	correct
IDU.US	iShares U.S. Utilities ETF	20251211	108	109.05	108	108.94	139586	108.2647	up	up	correct
IDX.US	VanEck Vectors Indonesia Index ETF	20251211	17.12	17.26	17.02	17.15	213521	16.8072	up	up	correct
IEMG.US	iShares Core MSCI Emerging Markets ETF	20251211	67.42	67.715	67.185	67.65	12228910	66.4951	up	up	correct
IEUR.US	iShares Core MSCI Europe ETF	20251211	70.61	71.01	70.61	70.88	511790	70.0309	up	up	correct
IEV.US	iShares Trust	20251211	68.33	68.58	68.265	68.52	68558	67.7699	up	up	correct
IEZ.US	iShares U.S. Oil Equipment & Services ETF	20251211	21.9	22.26	21.9	22.08	94343	21.9934	up	up	correct
IFED.US	IFED	20251211	46.74	46.959	46.74	46.959	500	46.959	up	down	incorrect
IG.US	Principal Exchange	20251211	21.02	21.0599	20.96	20.968	18902	20.7009	down	up	incorrect
IGBH.US	iShares Interest Rate Hedged Long	20251211	24.6501	24.68	24.64	24.6409	37903	24.309	down	up	incorrect
IGLB.US	iShares 10+ Year Investment Grade Corporate Bond ETF	20251211	51.18	51.25	50.9001	50.92	3248276	50.2627	down	up	incorrect
IGM.US	iShares Expanded Tech Sector ETF	20251211	132.92	133.55	131.2695	133.43	1035273	133.3632	up	up	correct
IHAK.US	iShares Cybersecurity and Tech ETF	20251211	50.36	50.775	50.2971	50.5	63307	50.4624	up	up	correct
IHDG.US	WisdomTree Trust	20251211	48.1	48.33	48.1	48.33	158551	48.2565	up	down	incorrect
IHE.US	iShares U.S. Pharmaceuticals ETF	20251211	84.06	84.73	83.4	84.11	102552	83.5384	up	down	incorrect
IHF.US	iShares U.S. Healthcare Providers ETF	20251211	48.03	49.19	48.03	49.08	147464	48.8565	up	down	incorrect
IHI.US	iShares U.S. Medical Devices ETF	20251211	62.38	62.63	62.13	62.25	965313	62.1874	down	down	correct
IHY.US	VanEck Vectors International High Yield Bond ETF	20251211	21.97	22.03	21.94	22	8767	21.686	up	up	correct
IIGD.US	Invesco Investment Grade Defensive ETF	20251211	24.8761	24.8761	24.85	24.85	2154	24.5863	down	down	correct
IJAN.US	Innovator MSCI EAFE Power Buffer ETF January	20251211	35.93	36.006	35.93	36.006	39400	36.006	up	up	correct
IJH.US	iShares Trust	20251211	67.33	68.15	67.325	68.06	10512660	67.725	up	up	correct
IJJ.US	iShares S&P Mid	20251211	134.58	135.98	134.58	135.77	171424	134.9419	up	up	correct
IJK.US	iShares S&P Mid	20251211	98.61	99.79	98.61	99.67	190784	99.4581	up	up	correct
IJR.US	iShares Core S&P Small	20251211	123.89	125.56	123.89	125.46	6080966	124.88	up	up	correct
IJS.US	iShares S&P Small	20251211	116.92	118.3642	116.92	118.23	131047	117.6788	up	up	correct
IJUL.US	Innovator MSCI EAFE Power Buffer ETF	20251211	33.251	33.36	33.251	33.34	33400	33.34	up	up	correct
ILCB.US	iShares Morningstar U.S. Equity ETF	20251211	94.81	95.43	94.4903	95.41	10907	95.101	up	up	correct
ILCG.US	iShares Morningstar Growth ETF	20251211	104.18	105.03	103.5703	105.01	74130	104.8558	up	up	correct
ILCV.US	iShares Morningstar Value ETF	20251211	95.42	95.76	95.24	95.66	29583	95.1743	up	down	incorrect
ILDR.US	First Trust Exchange	20251211	33.38	33.63	33.02	33.63	51500	33.63	up	down	incorrect
ILF.US	iShares Latin America 40 ETF	20251211	30.94	31.52	30.94	31.36	1987643	30.6209	up	down	incorrect
ILTB.US	iShares Trust	20251211	50.3	50.35	50.03	50.0455	29716	49.4518	down	down	correct
IMCB.US	iShares Morningstar Mid	20251211	83.76	84.6085	83.76	84.55	157777	84.1975	up	up	correct
IMCG.US	iShares Morningstar Mid	20251211	81.26	81.9899	81.26	81.95	75422	81.7372	up	down	incorrect
IMTB.US	iShares Core 5	20251211	44.2	44.3	44.19	44.24	12836	43.7588	up	down	incorrect
IMTM.US	iShares MSCI Intl Momentum Factor ETF	20251211	49.37	49.63	49.31	49.59	397041	47.8596	up	up	correct
INCO.US	Columbia India Consumer ETF	20251211	63.57	63.93	63.54	63.93	19900	63.93	up	up	correct
INDL.US	Direxion Daily MSCI India Bull 2x Shares	20251211	55.92	56.5	55.74	56.33	23698	56.1302	up	up	correct
INDS.US	Pacer Benchmark Industrial Real Estate SCTR ETF	20251211	37.59	37.965	37.59	37.95	15345	37.0256	up	up	correct
INFL.US	Horizon Kinetics Inflation Beneficiaries ETF	20251211	44.89	45.38	44.89	45.29	108738	45.1871	up	up	correct
INKM.US	SSGA Active Trust	20251211	33.51	33.56	33.5	33.5342	4766	32.985	up	up	correct
INMU.US	BlackRock Intermediate Muni Income Bond ETF	20251211	24.08	24.08	23.97	24.02	94100	23.8275	down	down	correct
INTF.US	iShares Edge MSCI Multifactor Intl ETF	20251211	37.73	37.92	37.73	37.87	291396	37.3496	up	up	correct
IOCT.US	Innovator ETFs Trust	20251211	34.63	34.76	34.62	34.699	38600	34.699	up	up	correct
IOO.US	iShares Global 100 ETF	20251211	127.28	127.51	126.17	127.47	264500	127.0157	up	up	correct
IPAC.US	iShares Core MSCI Pacific ETF	20251211	75.27	75.6753	75.27	75.46	82878	73.1513	up	up	correct
IPAY.US	ETF Series Solutions	20251211	52.44	53.26	52.25	53.22	17047	52.8092	up	up	correct
IPO.US	Renaissance IPO ETF	20251211	47.79	48.5	47.35	48.39	23100	48.39	up	up	correct
IPOS.US	Renaissance International IPO ETF	20251211	16.75	16.77	16.705	16.705	1000	16.687	down	down	correct
IQDF.US	FlexShares International Quality Dividend Index Fund	20251211	30.2	30.35	30.18	30.285	55346	30.1109	up	up	correct
IQDY.US	FlexShares International Quality Dividend Dynamic Index Fund	20251211	36.525	36.71	36.525	36.6551	20984	36.4262	up	up	correct
IQLT.US	iShares MSCI Intl Quality Factor ETF	20251211	45.49	45.7399	45.4714	45.66	2747038	45.2107	up	up	correct
IQSI.US	IQ Candriam ESG International Equity ETF	20251211	35.06	35.11	34.99	35.089	2800	34.8443	up	up	correct
IQSU.US	IQ Candriam ESG US Equity ETF	20251211	58.9	61	54.94	55.206	2900	55.0304	down	down	correct
ISCB.US	iShares Morningstar Small	20251211	67.07	67.44	67.055	67.3962	4394	67.0714	up	down	incorrect
ISCF.US	iShares Trust	20251211	41.5	41.79	41.5	41.71	23799	40.9199	up	down	incorrect
ISCG.US	iShares Morningstar Small	20251211	57.08	57.82	57.08	57.78	33000	57.6688	up	up	correct
ISCV.US	iShares Morningstar Small	20251211	70.05	70.9099	70.05	70.82	25261	70.3286	up	up	correct
ISRA.US	VanEck Vectors Israel ETF	20251211	60.2	60.5	60.14	60.3187	3282	59.4549	up	down	incorrect
ISWN.US	Amplify ETF Trust	20251211	21.58	21.58	21.58	21.58	100	21.4238
ITAN.US	Alpha Architect ETF Trust	20251211	37.52	37.54	37.43	37.43	7800	37.331	down	up	incorrect
ITEQ.US	BlueStar Israel Technology ETF	20251211	58.799	58.9286	58.799	58.9286	651	58.4368	up	up	correct
ITOT.US	iShares Core S&P Total U.S. Stock Market ETF	20251211	149.85	150.84	149.28	150.77	3089336	150.2764	up	up	correct
IVE.US	iShares Trust	20251211	213.02	214.55	212.9925	214.47	825181	213.4713	up	up	correct
IVES.US	ETF Managers Trust	20251211	32.8	32.985	32.27	32.95	833500	32.8155	up	up	correct
IVLU.US	iShares Edge MSCI Intl Value Factor ETF	20251211	38.32	38.545	38.25	38.49	660020	37.7987	up	up	correct
IVOG.US	Vanguard S&P Mid	20251211	122.71	124.46	122.71	124.2574	7236	123.471	up	up	correct
IVOL.US	Krane Shares Trust	20251211	19.18	19.185	19.08	19.12	603200	18.9482	down	down	correct
IVOO.US	Vanguard Admiral Funds	20251211	113.91	115.27	113.9	115.18	106539	114.7473	up	up	correct
IVOV.US	Vanguard S&P Mid	20251211	104.53	105.56	104.53	105.4	15650	103.5371	up	up	correct
IVV.US	iShares Core S&P 500 ETF	20251211	688.57	692.71	685.6	692.59	27041109	690.1466	up	up	correct
IVW.US	iShares S&P 500 Growth ETF	20251211	123.77	124.48	122.84	124.42	2033862	124.2875	up	down	incorrect
IWB.US	iShares Russell 1000 ETF	20251211	375.59	378	374.26	377.88	1114400	376.7658	up	up	correct
IWC.US	iShares Micro	20251211	164.75	166.93	163.72	166.46	74609	165.7029	up	up	correct
IWD.US	iShares Russell 1000 Value ETF	20251211	211.42	213	211.4	212.85	5045408	211.8274	up	down	incorrect
IWDL.US	ETRACS 2x Leveraged US Value Factor TR ETN	20251211	48.739	48.739	48.739	48.739	200	48.739
IWF.US	iShares Russell 1000 Growth ETF	20251211	476.36	479.42	472.57	479	2336655	478.5161	up	up	correct
IWFL.US	ETRACS 2x Leveraged US Growth Factor TR ETN	20251211	57.71	58.64	57.71	58.64	100	58.64	up	up	correct
IWL.US	iShares Russell Top 200 ETF	20251211	171.14	172.04	170.2	172.04	103845	171.5965	up	up	correct
IWM.US	iShares Trust	20251211	254.64	258.01	254.32	257.8	41345160	256.9384	up	up	correct
IWML.US	ETRACS 2x Leveraged US Size Factor TR ETN	20251211	25.02	25.64	25.02	25.517	1000	25.517	up	up	correct
IWN.US	iShares Russell 2000 Value ETF	20251211	187.15	189.72	187.15	189.45	1352100	188.3681	up	up	correct
IWO.US	iShares Russell 2000 Growth ETF	20251211	334.59	339.82	333.475	339.33	412528	338.5792	up	up	correct
IWP.US	iShares Russell Mid	20251211	139.53	141.72	139.5	141.56	969651	141.3983	up	up	correct
IWR.US	iShares Russell Mid	20251211	97.94	98.91	97.8144	98.86	3047065	98.4608	up	down	incorrect
IWS.US	iShares Russell Mid	20251211	143.2	144.567	143.2	144.45	514862	143.7872	up	up	correct
IWV.US	iShares Russell 3000 ETF	20251211	389.38	392.12	388.31	392	227083	390.9085	up	up	correct
IWX.US	iShares Russell Top 200 Value ETF	20251211	91.81	92.43	91.77	92.41	106441	92.0115	up	up	correct
IWY.US	iShares Russell Top 200 Growth ETF	20251211	278.26	279.8885	275.86	279.72	227103	279.4484	up	up	correct
IXC.US	iShares Global Energy ETF	20251211	43.19	43.41	43.0801	43.25	681885	42.3909	up	up	correct
IXG.US	iShares Global Financials ETF	20251211	119.75	120.7	119.42	120.42	25693	119.3557	up	up	correct
IXJ.US	iShares Global Healthcare ETF	20251211	96.66	97.35	96.345	97	135634	96.4094	up	up	correct
IXN.US	iShares Global Tech ETF	20251211	106.92	107.46	105.59	107.45	264604	106.4863	up	up	correct
IXP.US	iShares Global Comm Services ETF	20251211	123.75	123.98	123.24	123.67	44377	120.5224	down	down	correct
IYC.US	iShares U.S. Consumer Services ETF	20251211	103.47	104.35	103.47	104.25	108804	104.1415	up	up	correct
IYE.US	iShares U.S. Energy ETF	20251211	48.7	49.07	48.65	48.8	1623286	48.453	up	up	correct
IYF.US	iShares U.S. Financials ETF	20251211	128.02	129.96	128.02	129.58	659516	129.0084	up	up	correct
IYG.US	iShares U.S. Financial Services ETF	20251211	91.12	92.76	91.12	92.575	94460	92.3127	up	up	correct
IYH.US	iShares U.S. Healthcare ETF	20251211	64.45	65	64.185	64.71	1307664	64.4637	up	down	incorrect
IYK.US	iShares U.S. Consumer Goods ETF	20251211	67.35	67.765	67.285	67.37	170546	66.686	up	down	incorrect
IYM.US	iShares U.S. Basic Materials ETF	20251211	149.11	153.08	149.11	152.99	59379	152.2312	up	up	correct
IYR.US	iShares U.S. Real Estate ETF	20251211	94.76	95.26	94.57	94.89	6968062	94.0297	up	up	correct
IYW.US	iShares U.S. Technology ETF	20251211	202.66	203.79	200.14	203.62	710724	203.5626	up	up	correct
IYY.US	iShares Dow Jones U.S. ETF	20251211	166.94	167.862	166.37	167.79	20846	167.3028	up	up	correct
JAAA.US	Janus Detroit Street Trust	20251211	50.53	50.57	50.53	50.57	12963300	49.9533	up	up	correct
JAGG.US	JPMorgan U.S. Aggregate Bond ETF	20251211	46.59	46.625	46.5202	46.5332	32883	46.0374	down	down	correct
JDIV.US	JPMorgan U.S. Dividend ETF	20251211	54.748	54.748	54.748	54.748	100	54.2331
JDST.US	Direxion Daily Junior Gold Miners Index Bear 2X Shares	20251211	3	3	2.68	2.78	2966258	55.0966	down	down	correct
JEPI.US	J.P. Morgan Exchange	20251211	57.38	57.8	57.38	57.79	4011100	56.6923	up	up	correct
JETS.US	U.S. Global Jets ETF	20251211	28	28.41	27.8	28.25	3928703	28.0205	up	down	incorrect
JHCB.US	John Hancock Exchange	20251211	21.735	21.74	21.69	21.69	17300	21.4343	down	up	incorrect
JHEM.US	John Hancock Multifactor Emerging Markets ETF	20251211	32.71	32.8399	32.58	32.76	8544	32.2608	up	up	correct
JHMB.US	John Hancock Exchange	20251211	22.27	22.29	22.26	22.26	8700	22.014	down	down	correct
JHMD.US	John Hancock Multifactor Developed International ETF	20251211	41.64	41.8196	41.525	41.7	104107	41.118	up	down	incorrect
JHML.US	John Hancock Multifactor Large Cap ETF	20251211	80.51	81.19	80.51	81.17	17663	80.7049	up	up	correct
JHMM.US	John Hancock Multifactor Mid Cap ETF	20251211	66.65	67.44	66.65	67.4	218530	67.0291	up	up	correct
JHMU.US	John Hancock Exchange	20251211	26.23	26.23	26.17	26.181	4000	25.9507	down	up	incorrect
JHSC.US	John Hancock Multifactor Small Cap ETF	20251211	43.25	43.73	43.25	43.58	44008	43.2786	up	up	correct
JIG.US	J.P. Morgan Exchange	20251211	75.11	75.13	74.64	75.04	26376	73.3738	down	down	correct
JIGB.US	J.P. Morgan Exchange	20251211	46.069	46.07	45.995	45.995	721	45.4426	down	down	correct
JKD.US	iShares Morningstar U.S. Equity ETF	20251211	94.81	95.43	94.4903	95.41	10907	95.1006	up	down	incorrect
JKE.US	iShares Morningstar Growth ETF	20251211	104.18	105.03	103.5703	105.01	74130	104.8553	up	down	incorrect
JKF.US	iShares Morningstar Value ETF	20251211	95.42	95.76	95.24	95.66	29583	95.1742	up	up	correct
JKG.US	iShares Morningstar Mid	20251211	83.76	84.6085	83.76	84.55	157777	84.1977	up	up	correct
JKJ.US	iShares Morningstar Small	20251211	67.07	67.44	67.055	67.3962	4394	67.0719	up	up	correct
JKK.US	iShares Morningstar Small	20251211	57.08	57.82	57.08	57.78	33031	57.6687	up	up	correct
JMBS.US	Janus Henderson Mortgage	20251211	45.84	45.8402	45.71	45.71	751466	45.1135	down	down	correct
JMOM.US	JPMorgan U.S. Momentum Factor ETF	20251211	69.08	69.71	68.98	69.67	69683	69.498	up	up	correct
JNK.US	SPDR Bloomberg Barclays High Yield Bond ETF	20251211	97.28	97.325	97.205	97.27	5288299	95.7053	down	down	correct
JNUG.US	Direxion Daily Junior Gold Miners Index Bull 2X Shares	20251211	191.45	210.73	190.55	204.56	500800	203.6045	up	up	correct
JOJO.US	Tidal ETF Trust	20251211	15.57	15.57	15.55	15.558	800	15.3528	down	down	correct
JOYY.US	Infusive® Compounding Global Equities ETF	20251211	63.91	64.76	63.06	63.43	297400	62.4799	down	down	correct
JPEM.US	JPMorgan Diversified Return Emerging Markets Equity ETF	20251211	60.66	61.18	60.66	60.87	10227	59.8416	up	up	correct
JPIE.US	J.P. Morgan Exchange	20251211	46.29	46.3	46.27	46.27	1176700	45.6503	down	down	correct
JPIN.US	JPMorgan Diversified Return International Equity ETF	20251211	68.93	69.27	68.93	69.1381	11226	67.6066	up	up	correct
JPMB.US	JPMorgan USD Emerging Markets Sovereign Bond ETF	20251211	40.41	40.45	40.3802	40.4	4430	39.8263	down	down	correct
JPME.US	JPMorgan Diversified Return U.S. Mid Cap Equity ETF	20251211	110.08	111.15	110.08	110.8897	7778	110.1616	up	up	correct
JPSE.US	JPMorgan Diversified Return U.S. Small Cap Equity ETF	20251211	51.56	52.27	51.56	52.27	16952	51.9452	up	up	correct
JPUS.US	JPMorgan Diversified Return U.S. Equity ETF	20251211	125.24	126.17	125.24	126.1474	24948	125.2412	up	up	correct
JPXN.US	iShares JPX	20251211	89.19	89.4247	89.14	89.2683	15362	87.1786	up	up	correct
JQUA.US	JPMorgan U.S. Quality Factor ETF	20251211	63.76	64.3476	63.76	64.32	402435	64.069	up	up	correct
JSCP.US	JPMorgan Short Duration Core Plus ETF	20251211	47.59	47.59	47.542	47.57	147200	47.054	down	down	correct
JSTC.US	Tidal ETF Trust	20251211	20.5	20.62	20.5	20.57	6800	20.3955	up	down	incorrect
JUSA.US	JPMorgan ActiveBuilders U.S. Large Cap Equity ETF	20251211	61.92	62.37	61.92	62.37	2161	62.1581	up	down	incorrect
JUST.US	Goldman Sachs JUST U.S. Large Cap Equity ETF	20251211	97.3	97.41	97.3	97.3883	2777	97.1261	up	down	incorrect
JVAL.US	JPMorgan U.S. Value Factor ETF	20251211	50.1	50.4099	50.1	50.4	18440	50.077	up	up	correct
JXI.US	iShares Global Utilities ETF	20251211	78.41	78.7893	78.41	78.75	15700	77.8375	up	up	correct
KARS.US	KraneShares Electric Vehicles and Future Mobility Index ETF	20251211	31.2	31.2	30.54	30.76	12066	30.7041	down	down	correct
KBA.US	KraneShares Trust	20251211	30.66	30.7846	30.5718	30.7095	79457	30.2263	up	up	correct
KBE.US	SPDR S&P Bank ETF	20251211	62.22	63.21	62.22	62.79	2122149	62.3799	up	up	correct
KCCA.US	KraneShares California Carbon Allowance ETF	20251211	16.54	16.74	16.54	16.7	18100	16.2247	up	up	correct
KCE.US	SPDR S&P Capital Markets ETF	20251211	153.14	154.63	153.1	154.34	15700	153.5966	up	up	correct
KEMQ.US	KraneShares FTSE Emerging Markets Consumer Technology Index ETF	20251211	25.7	25.98	25.695	25.84	4400	24.5328	up	down	incorrect
KEMX.US	KraneShares MSCI Emerging Markets ex China Index ETF	20251211	37.26	37.545	37.26	37.431	7900	36.2188	up	down	incorrect
KEUA.US	KraneShares European Carbon Allowance ETF	20251211	28.59	28.59	28.497	28.497	400	27.8566	down	down	correct
KGRN.US	KraneShares MSCI China Clean Technology ETF	20251211	27.76	27.807	27.5	27.722	10300	27.4908	down	down	correct
KHYB.US	KraneShares Asia Pacific High Yield Bond ETF	20251211	24.39	24.42	24.38	24.418	6400	24.0532	up	up	correct
KIE.US	SPDR S&P Insurance ETF	20251211	58.89	60.32	58.89	60.16	2563428	59.848	up	up	correct
KLDW.US	Knowledge Leaders Developed World ETF	20251211	51.8146	51.8146	51.8146	51.8146	0	51.8146
KMLM.US	KFA Mount Lucas Index Strategy ETF	20251211	26.85	27.02	26.85	27.01	149558	25.7094	up	up	correct
KNOW.US	Direxion All Cap Insider Sentiment Shares	20251211	11.47	11.5295	11.47	11.5251	215	11.4857	up	up	correct
KOKU.US	Xtrackers MSCI Kokusai Equity ETF	20251211	120.85	120.85	120.763	120.763	100	120.2677	down	down	correct
KOLD.US	ProShares UltraShort Bloomberg Natural Gas	20251211	28.4	29.37	28.01	29.01	6445300	29.01	up	up	correct
KOMP.US	SPDR S&P Kensho New Economies Composite ETF	20251211	62.32	63.22	61.9662	63.213	68987	62.473	up	up	correct
KONG.US	ETF Opportunities Trust	20251211	30.84	30.865	30.84	30.865	400	30.7535	up	up	correct
KORP.US	American Century Diversified Corporate Bond ETF	20251211	47.52	47.543	47.42	47.42	45358	46.7874	down	down	correct
KORU.US	Direxion Shares ETF Trust	20251211	162.39	162.8687	158.12	162.28	64707	160.7372	down	up	incorrect
KRBN.US	KraneShares Global Carbon ETF	20251211	35	35.22	35	35.072	97600	34.409	up	down	incorrect
KRE.US	SPDR S&P Regional Banking ETF	20251211	66.73	67.98	66.73	67.4	18679300	66.981	up	up	correct
KSA.US	iShares MSCI Saudi Arabia ETF	20251211	37.65	37.66	37.55	37.62	635955	37.1703	down	down	correct
KSTR.US	KraneShares SSE STAR Market 50 Index ETF	20251211	18.26	18.31	18.18	18.277	30100	18.277	up	up	correct
KURE.US	KraneShares MSCI All China Health Care Index ETF	20251211	18.676	18.734	18.505	18.68	23300	17.9626	up	up	correct
KVLE.US	KFA Value Line Dynamic Core Equity Index ETF	20251211	27.69	27.87	27.68	27.85	12800	26.1436	up	up	correct
KWEB.US	KraneShares CSI China Internet ETF	20251211	36.91	37.056	36.59	37.01	14438200	34.8845	up	up	correct
KXI.US	iShares Global Consumer Staples ETF	20251211	65.19	65.71	65.19	65.65	172398	64.8704	up	up	correct
LABD.US	Direxion Daily S&P Biotech Bear 3X Shares	20251211	21.63	21.7	20.7	21.12	1767809	20.8706	down	down	correct
LABU.US	Direxion Shares ETF Trust	20251211	160.88	167.4	160.0055	164.54	501013	163.6937	up	up	correct
LCR.US	Leuthold Core ETF	20251211	38.01	38.254	38.01	38.24	3400	38.24	up	up	correct
LCTD.US	BlackRock World ex U.S. Carbon Transition Readiness ETF	20251211	55.1	55.3	55.1	55.23	4900	54.2335	up	up	correct
LCTU.US	BlackRock U.S. Carbon Transition Readiness ETF	20251211	74.47	74.98	74.281	74.97	22500	74.7193	up	up	correct
LDUR.US	PIMCO Enhanced Low Duration Active Exchange	20251211	95.82	95.9806	95.82	95.93	35843	94.9671	up	up	correct
LEMB.US	iShares J.P. Morgan EM Local Currency Bond ETF	20251211	42.11	42.1671	42.07	42.12	232199	41.1086	up	up	correct
LGH.US	HCM Defender 500 Index ETF	20251211	62.58	63	62.43	63	19900	62.7586	up	up	correct
LGLV.US	SPDR SSGA US Large Cap Low Volatility Index ETF	20251211	175.48	177.1	175.48	176.84	36607	175.8842	up	up	correct
LGOV.US	First Trust Exchange	20251211	21.98	21.99	21.91	21.915	105900	21.6839	down	down	correct
LIT.US	Global X Funds	20251211	64.84	65.19	64.24	65.13	272937	64.9536	up	up	correct
LOPP.US	Gabelli ETFs Trust	20251211	33.9425	33.9425	33.9425	33.9425	299	33.6674
LOUP.US	Innovator ETFs Trust	20251211	78.63	79.65	78.5	79.47	7400	79.47	up	up	correct
LQD.US	iShares iBoxx $ Investment Grade Corporate Bond ETF	20251211	111.19	111.305	110.79	110.84	41927199	109.6193	down	up	incorrect
LQDB.US	iShares Trust	20251211	87.72	87.72	87.476	87.476	1600	86.4583	down	up	incorrect
LQDH.US	iShares Interest Rate Hedged Corporate Bond ETF	20251211	93.49	93.6	93.39	93.41	28800	92.0925	down	up	incorrect
LRGF.US	iShares MSCI USA Multifactor ETF	20251211	70.01	70.535	69.825	70.5	115369	70.2417	up	up	correct
LRNZ.US	TrueShares Technology AI and Deep Learning ETF	20251211	49.46	49.65	49.448	49.448	1000	49.448	down	down	correct
LSAF.US	LeaderSharesTM AlphaFactor US Core Equity ETF	20251211	45.78	46.3399	45.76	46.2491	11319	45.9374	up	up	correct
LSAT.US	Two Roads Shared Trust	20251211	40.374	40.79	40.362	40.7	8300	39.9542	up	up	correct
LTL.US	ProShares Ultra Telecommunications	20251211	28.03	28.045	27.9156	27.9156	1275	27.826	down	down	correct
LTPZ.US	PIMCO 15+ Year U.S. TIPS Index Exchange	20251211	52.58	52.7167	52.25	52.25	39943	52.0501	down	down	correct
MAKX.US	ProShares S&P Kensho Smart Factories ETF	20251211	53.223	53.223	53.223	53.223	100	53.1812
MARB.US	First Trust Vivaldi Merger Arbitrage ETF	20251211	20.89	20.89	20.7	20.72	4300	20.587	down	down	correct
MBOX.US	Freedom Day Dividend ETF	20251211	35.57	35.76	35.57	35.76	6100	35.5563	up	up	correct
MBSD.US	FlexShares Disciplined Duration MBS Index Fund	20251211	20.84	20.84	20.77	20.795	12470	20.6043	down	down	correct
MDY.US	SPDR S&P MIDCAP 400 ETF Trust	20251211	614.69	622.025	614.69	621.24	1452023	619.0087	up	down	incorrect
MDYG.US	SPDR S&P 400 Mid Cap Growth ETF	20251211	94.27	95.22	94.215	95.16	79448	94.963	up	up	correct
MDYV.US	SPDR S&P 400 Mid Cap Value ETF	20251211	86.49	87.41	86.49	87.28	105469	86.881	up	up	correct
META.US	Roundhill Ball Metaverse ETF	20251211	643.29	655.28	640.795	652.71	13056730	652.1781	up	down	incorrect
MEXX.US	Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3	20251211	23.75	26.11	23.75	25.68	55075	25.5234	up	up	correct
MFDX.US	PIMCO RAFI Dynamic Multi	20251211	38.24	38.4099	38.24	38.3393	16706	38.0141	up	up	correct
MFEM.US	PIMCO RAFI Dynamic Multi	20251211	22.85	22.927	22.844	22.91	5200	22.8412	up	up	correct
MFUS.US	PIMCO RAFI Dynamic Multi	20251211	56.97	57.5532	56.97	57.55	3775	57.3289	up	up	correct
MGC.US	Vanguard Mega Cap Index Fund ETF Shares	20251211	251.86	253.13	250.51	253.07	341721	252.4677	up	up	correct
MGK.US	Vanguard Mega Cap Growth Index Fund ETF Shares	20251211	414.75	416.43	410.62	416.04	506910	415.6441	up	up	correct
MGV.US	Vanguard World Fund	20251211	141.15	142.39	141	142.31	196136	141.487	up	up	correct
MID.US	American Century Mid Cap Growth Impact ETF	20251211	67.66	67.99	67.58	67.8973	12929	67.8572	up	up	correct
MIDE.US	DBX ETF Trust	20251211	33.94	34.058	33.94	34.058	800	33.87	up	up	correct
MIDU.US	Direxion Shares ETF Trust	20251211	53.78	55.5	53.78	55.36	105803	55.2947	up	up	correct
MINO.US	PIMCO ETF Trust	20251211	45.4	45.462	45.37	45.4	175600	44.955
MINT.US	PIMCO Enhanced Short Maturity Active Exchange	20251211	100.43	100.44	100.42	100.43	1125162	99.3962
MJ.US	ETFMG Alternative Harvest ETF	20251211	26.32	27.0767	26.1301	26.82	59247	26.2881	up	up	correct
MLPA.US	Global X MLP ETF	20251211	48.65	48.9299	48.5501	48.71	201266	47.7763	up	down	incorrect
MLPB.US	UBS ETRACS Alerian MLP Infrastructure Index ETN Series B	20251211	25.46	25.54	25.44	25.44	1788	25.0148	down	up	incorrect
MLPR.US	ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN	20251211	58.8	59.118	58.8	59.118	100	57.5468	up	up	correct
MLPX.US	Global X MLP & Energy Infrastructure ETF	20251211	59.97	60.481	59.89	60.29	578437	59.5441	up	up	correct
MMIN.US	IQ MacKay Municipal Insured ETF	20251211	23.98	23.98	23.9	23.96	88824	23.7264	down	down	correct
MMIT.US	IndexIQ Active ETF Trust	20251211	24.32	24.34	24.31	24.32	172272	24.1089
MMLG.US	First Trust Exchange	20251211	36.17	36.3	35.911	36.29	13500	36.29	up	up	correct
MMSC.US	MMSC	20251211	24.82	25.06	24.8	25.002	6100	25.002	up	up	correct
MMTM.US	SPDR S&P 1500 Momentum Tilt ETF	20251211	293.77	296.14	293.27	295.8163	10382	295.2066	up	up	correct
MNA.US	IQ Merger Arbitrage ETF	20251211	36	36.09	35.965	36.08	19136	36.08	up	up	correct
MOO.US	VanEck Vectors Agribusiness ETF	20251211	73.44	74.76	73.44	74.31	160125	72.5118	up	up	correct
MORT.US	VanEck Vectors Mortgage REIT Income ETF	20251211	10.8	10.83	10.72	10.75	523071	10.4173	down	down	correct
MOTO.US	SmartETFs Smart Transportation & Technology ETF	20251211	54.646	55.049	54.646	55.049	200	54.486	up	up	correct
MSOS.US	AdvisorShares Pure US Cannabis ETF	20251211	3.68	3.8	3.64	3.76	10277800	3.76	up	up	correct
MTGP.US	WisdomTree Mortgage Plus Bond Fund	20251211	44.83	44.83	44.6673	44.67	4093	44.1495	down	down	correct
MTUL.US	ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN	20251211	39.582	39.582	39.582	39.582	100	39.582
MUB.US	iShares Trust	20251211	107.01	107.15	106.9	106.97	3353897	106.1231	down	down	correct
MUNI.US	PIMCO ETF Trust	20251211	52.46	52.5	52.425	52.45	465024	52.0248	down	down	correct
MUSI.US	American Century Multisector Income ETF	20251211	44.27	44.28	44.22	44.23	14600	43.6052	down	down	correct
MUST.US	Columbia Multi	20251211	20.69	20.7186	20.67	20.67	579323	20.5076	down	down	correct
MVRL.US	ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN	20251211	14.64	15.06	14.64	14.9078	1452	14.1931	up	up	correct
MVV.US	ProShares Ultra MidCap400	20251211	72.86	74.1	72.83	73.92	5535	73.692	up	up	correct
MXI.US	iShares Global Materials ETF	20251211	94.68	96.31	94.68	96.2	5565	95.4909	up	up	correct
MYY.US	ProShares Short MidCap400	20251211	17.23	17.23	17.22	17.2227	794	17.0403	down	down	correct
MZZ.US	ProShares UltraShort MidCap400	20251211	7.73	7.73	7.6217	7.6217	1820	7.5036	down	down	correct
NACP.US	Impact Shares Trust I	20251211	49.79	49.95	49.79	49.95	6500	49.95	up	up	correct
NAIL.US	Direxion Daily Homebuilders & Supplies Bull 3X Shares	20251211	60.8	63.5799	60.14	60.58	1119827	60.5175	down	down	correct
NANR.US	SPDR S&P North American Natural Resources ETF	20251211	67.84	69.33	67.84	68.86	81293	68.1484	up	up	correct
NDVG.US	Nuveen Dividend Growth ETF	20251211	35.941	35.941	35.941	35.941	200	35.8399
NERD.US	Listed Funds Trust	20251211	25.11	25.23	25.045	25.045	6900	24.8894	down	down	correct
NETL.US	Fundamental Income Net Lease Real Estate ETF	20251211	23.975	24.01	23.747	23.784	10100	23.4856	down	down	correct
NFLT.US	Virtus Newfleet Multi	20251211	23.11	23.16	23.0701	23.13	41561	22.8228	up	up	correct
NFRA.US	FlexShares STOXX Global Broad Infrastructure Index Fund	20251211	62.35	62.83	62.35	62.82	41801	60.1904	up	up	correct
NLR.US	VanEck Vectors Uranium+Nuclear Energy ETF	20251211	133.76	138.305	132.3176	138.14	425413	134.7807	up	down	incorrect
NORW.US	Global X MSCI Norway ETF	20251211	29.639	29.785	29.6162	29.67	4861	29.2512	up	down	incorrect
NRGD.US	MicroSectors U.S. Big Oil Index	20251211	14.4	14.515	14.28	14.515	260	72.575	up	up	correct
NRGU.US	MicroSectors U.S. Big Oil Index 3X Leveraged ETNs	20251211	20.5	20.86	20.05	20.17	32200	20.17	down	down	correct
NTSE.US	WisdomTree Emerging Markets Efficient Core Fund	20251211	37.48	37.575	37.465	37.492	6500	37.1023	up	up	correct
NTSI.US	WisdomTree International Efficient Core Fund	20251211	44.42	44.6	44.42	44.5404	19198	43.813	up	down	incorrect
NTSX.US	WisdomTree Trust	20251211	55.17	55.71	55.14	55.34	212900	55.1734	up	down	incorrect
NUAG.US	Nuveen Enhanced Yield U.S. Aggregate Bond ETF	20251211	21.28	21.29	21.245	21.245	983	21.0247	down	down	correct
NUBD.US	Nuveen ESG U.S. Aggregate Bond ETF	20251211	22.47	22.47	22.39	22.39	39608	22.174	down	down	correct
NUGO.US	Nushares ETF Trust	20251211	40.28	40.377	40.01	40.377	1700	40.377	up	up	correct
NUGT.US	Direxion Shares ETF Trust	20251211	172.93	190.425	172.88	185.73	1357055	185.5345	up	up	correct
NUHY.US	Nuveen ESG High Yield Corporate Bond ETF	20251211	21.66	21.695	21.649	21.69	9400	21.3385	up	up	correct
NUSA.US	Nuveen Enhanced Yield 1	20251211	23.42	23.4247	23.405	23.405	1592	23.1905	down	down	correct
NWLG.US	Nuveen Winslow Large	20251211	38.355	38.355	38.355	38.355	100	38.355
NYF.US	iShares New York Muni Bond ETF	20251211	53.55	53.58	53.46	53.51	101164	53.1003	down	up	incorrect
OALC.US	Unified Series Trust	20251211	35.69	36	35.69	36	13800	35.7849	up	down	incorrect
OBOR.US	KraneShares MSCI One Belt One Road Index ETF	20251211	26.22	26.255	26.22	26.255	1318	25.7499	up	down	incorrect
OCIO.US	ClearShares OCIO ETF	20251211	37.81	37.9381	37.81	37.9381	482	34.7868	up	up	correct
OEF.US	iShares S&P 100 ETF	20251211	343.84	345.545	341.77	345.44	595850	344.5844	up	up	correct
OGCP.US	Empire State Realty OP L.P	20251211	6.75	6.97	6.665	6.77	21815	6.7348	up	down	incorrect
OIH.US	VanEck Vectors ETF Trust	20251211	306	311.49	305.875	308.66	263022	303.394	up	down	incorrect
OILU.US	Bank of Montreal	20251211	25.08	25.5	24.89	25	68900	25	down	down	correct
OND.US	ProShares Trust	20251211	41.83	42.07	41.67	42.068	1700	42.068	up	up	correct
ONEO.US	SPDR Russell 1000 Momentum Focus ETF	20251211	132.02	132.02	132.0139	132.0139	1342	131.5651	down	down	correct
ONEV.US	SPDR Russell 1000 Low Volatility Focus ETF	20251211	135.53	135.689	135.395	135.4155	5690	134.6952	down	down	correct
ONEY.US	SPDR Russell 1000 Yield Focus ETF	20251211	115.55	116.8283	115.55	116.4642	8845	115.4791	up	up	correct
ONLN.US	ProShares Online Retail ETF	20251211	60.35	60.85	60.35	60.69	6398	60.636	up	up	correct
ONOF.US	Global X Funds	20251211	37.94	38.27	37.94	38.27	13100	37.941	up	up	correct
OPER.US	ETF Series Solutions	20251211	100.129	100.15	100.11	100.145	5500	99.2781	up	up	correct
OUNZ.US	VanEck Merk Gold Trust	20251211	40.72	41.24	40.665	41.14	975300	41.14	up	up	correct
OVB.US	Overlay Shares Core Bond ETF	20251211	20.91	20.91	20.83	20.83	11500	20.3322	down	down	correct
OVF.US	Overlay Shares Foreign Equity ETF	20251211	30.026	30.026	29.996	29.996	800	28.4698	down	down	correct
OVL.US	Overlay Shares Large Cap Equity ETF	20251211	53.51	54.068	53.51	54.068	7700	52.7219	up	up	correct
OVLH.US	Overlay Shares Hedged Large Cap Equity ETF	20251211	39.52	39.85	39.52	39.81	6400	39.6904	up	up	correct
OVM.US	Overlay Shares Municipal Bond ETF	20251211	21.71	21.75	21.71	21.711	9900	21.2469	up	up	correct
OVS.US	Overlay Shares Small Cap Equity ETF	20251211	37.552	37.552	37.552	37.552	100	36.4314
OVT.US	Listed Funds Trust	20251211	22.42	22.42	22.36	22.385	4200	21.6645	down	down	correct
OWNS.US	Impact Shares Trust I	20251211	17.63	17.65	17.605	17.605	4100	17.4021	down	down	correct
PAB.US	PGIM ETF Trust	20251211	42.93	42.93	42.87	42.88	8000	42.3801	down	down	correct
PALC.US	Pacer Lunt Large Cap Multi	20251211	52.36	53.038	52.36	52.99	21700	52.5984	up	up	correct
PALL.US	Aberdeen Standard Physical Palladium Shares ETF	20251211	133.89	136.56	133.64	136.47	511500	136.47	up	up	correct
PAMC.US	Pacer Lunt MidCap Multi	20251211	48.21	48.635	48.179	48.635	1600	48.1905	up	up	correct
PBD.US	Invesco Global Clean Energy ETF	20251211	16.34	16.45	16.2	16.45	15599	16.3585	up	up	correct
PBE.US	Invesco Dynamic Biotechnology & Genome ETF	20251211	80.615	80.67	80.49	80.5152	4103	80.1063	down	down	correct
PBJ.US	Invesco Dynamic Food & Beverage ETF	20251211	44.86	45.24	44.86	45.2	13625	45.082	up	up	correct
PBP.US	Invesco Exchange	20251211	22.96	22.98	22.91	22.96	71463	22.1613
PBW.US	Invesco WilderHill Clean Energy ETF	20251211	32.02	33.16	31.44	33.16	927006	33.0314	up	down	incorrect
PCEF.US	Invesco Exchange	20251211	19.98	19.98	19.83	19.93	93890	19.5455	down	down	correct
PCY.US	Invesco Exchange	20251211	21.78	21.93	21.75	21.77	366600	21.4527	down	down	correct
PDN.US	Invesco FTSE RAFI Developed Markets ex	20251211	42.04	42.31	42.04	42.22	28343	41.7148	up	down	incorrect
PEJ.US	Invesco Dynamic Leisure and Entertainment ETF	20251211	60.8801	61.5	60.8801	61.48	23598	61.4102	up	up	correct
PEXL.US	Pacer Funds Trust	20251211	61.37	62.0146	61.37	62.0146	7084	61.8599	up	up	correct
PFFA.US	ETFis Series Trust I	20251211	21.74	21.83	21.72	21.77	1138178	21.2633	up	up	correct
PFFD.US	Global X U.S. Preferred ETF	20251211	19.01	19.14	19.01	19.13	722361	18.8333	up	up	correct
PFFL.US	ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN	20251211	8.455	8.455	8.446	8.446	306	8.2084	down	down	correct
PFFR.US	ETFis Series Trust I	20251211	18.1	18.225	18.08	18.174	32569	17.8132	up	up	correct
PFFV.US	Global X Variable Rate Preferred ETF	20251211	22.55	22.634	22.55	22.57	102400	21.9929	up	up	correct
PFIG.US	Invesco Exchange	20251211	24.31	24.34	24.3093	24.3096	8075	24.0536	down	down	correct
PFIX.US	Simplify Exchange Traded Funds	20251211	49.52	50.26	48.945	50.26	265300	47.4578	up	up	correct
PFLD.US	AAM Low Duration Preferred and Income Securities ETF	20251211	19.61	19.654	19.6	19.63	108400	19.3575	up	up	correct
PFUT.US	Putnam Sustainable Future ETF	20251211	26.08	26.267	26.08	26.267	8700	26.267	up	up	correct
PFXF.US	VanEck Vectors Preferred Securities ex Financials ETF	20251211	17.77	17.84	17.72	17.84	697364	17.5182	up	down	incorrect
PGF.US	Invesco Financial Preferred ETF	20251211	14.16	14.26	14.16	14.21	166726	13.9953	up	up	correct
PGHY.US	Invesco Exchange	20251211	19.92	19.97	19.92	19.94	24435	19.5856	up	up	correct
PGRO.US	Putnam Focused Large Cap Growth ETF	20251211	44.89	45.308	44.63	45.243	3200	45.2334	up	down	incorrect
PGX.US	Invesco Preferred ETF	20251211	11.26	11.33	11.26	11.32	4564939	11.15	up	up	correct
PHB.US	Invesco Exchange	20251211	18.64	18.65	18.6256	18.64	44171	18.38
PHDG.US	Invesco S&P 500 Downside Hedged ETF	20251211	38.23	38.32	38.051	38.21	8524	38.0419	down	down	correct
PHYL.US	PGIM Active High Yield Bond ETF	20251211	35.46	35.471	35.43	35.45	93584	34.9125	down	down	correct
PHYS.US	Sprott Physical Gold Trust	20251211	32.35	32.8	32.34	32.72	3825500	32.72	up	up	correct
PICB.US	Invesco Exchange	20251211	23.86	23.905	23.835	23.8551	88049	23.6526	down	down	correct
PIFI.US	ClearShares Piton Intermediate Fixed Income ETF	20251211	95.5	95.5	95.435	95.435	1100	94.605	down	down	correct
PILL.US	Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF	20251211	12.66	12.8799	12.47	12.54	127575	12.5082	down	down	correct
PIN.US	Invesco India ETF	20251211	25.72	25.8535	25.7067	25.75	21301	24.0951	up	up	correct
PINK.US	Simplify Exchange Traded Funds	20251211	36.9	37.391	36.9	37.27	142500	37.17	up	up	correct
PJP.US	Invesco Dynamic Pharmaceuticals ETF	20251211	105.415	105.8999	105.13	105.3901	7881	105.1471	down	down	correct
PKB.US	Invesco Dynamic Building & Construction ETF	20251211	96.65	98.3999	96.65	98.22	17786	98.1836	up	up	correct
PLDR.US	Putnam Sustainable Leaders ETF	20251211	37.51	37.847	37.51	37.847	8400	37.7055	up	up	correct
PLTM.US	GraniteShares Platinum Trust	20251211	16.07	16.39	16.03	16.38	1049008	16.38	up	up	correct
PPA.US	Invesco Aerospace & Defense ETF	20251211	152.53	155.06	152.1	154.63	132100	154.63	up	up	correct
PPLT.US	Aberdeen Standard Physical Platinum Shares ETF	20251211	151.88	154.94	151.3539	154.65	409533	154.65	up	up	correct
PQDI.US	Principal Exchange	20251211	19.571	19.59	19.571	19.59	6900	19.3239	up	down	incorrect
PREF.US	Principal Spectrum Preferred Securities Active ETF	20251211	19.06	19.07	19.0499	19.07	226737	18.8242	up	down	incorrect
PRF.US	Invesco FTSE RAFI US 1000 ETF	20251211	47.26	47.61	47.26	47.58	393145	47.389	up	down	incorrect
PSI.US	Invesco Dynamic Semiconductors ETF	20251211	83.48	84.03	82	84.03	132182	84.0247	up	up	correct
PSIL.US	PSIL	20251211	19.49	19.9	19.49	19.675	6600	17.8948	up	up	correct
PSK.US	SPDR ICE Preferred Securities ETF	20251211	31.9	32.06	31.9	32.02	113623	31.4851	up	up	correct
PSLV.US	Sprott Physical Silver Trust	20251211	20.8	21.27	20.69	21.01	12335800	21.01	up	up	correct
PSP.US	Invesco Exchange	20251211	68.46	68.75	68.25	68.5	24274	67.0207	up	down	incorrect
PSQ.US	ProShares Trust	20251211	30.09	30.38	30	30.02	13705690	29.622	down	down	correct
PSR.US	Invesco Active U.S. Real Estate Fund	20251211	91.21	91.21	90.9354	91.0043	493	90.4091	down	down	correct
PST.US	ProShares UltraShort 7	20251211	22.105	22.17	22.105	22.17	8233	21.9699	up	down	incorrect
PTBD.US	Pacer Funds Trust	20251211	19.52	19.58	19.48	19.52	18400	19.1978
PTEST.US	X	20251211	24.97	24.97	24.97	24.97	23030	24.97
PTIN.US	Pacer Trendpilot International ETF	20251211	31.92	32.32	31.92	32.1465	3865	31.362	up	up	correct
PULS.US	PGIM Ultra Short Bond ETF	20251211	49.7	49.7	49.69	49.7	1807027	49.1274
PUTW.US	WisdomTree Trust	20251211	32.91	33.21	32.91	33.21	142329	33.21	up	up	correct
PVI.US	Invesco Exchange	20251211	24.8	24.8063	24.7601	24.79	3054	24.6474	down	down	correct
PWB.US	Invesco Dynamic Large Cap Growth ETF	20251211	128.18	129.57	127.47	129.53	11300	129.53	up	up	correct
PWV.US	Invesco Dynamic Large Cap Value ETF	20251211	66.48	67.115	66.48	67.05	28153	66.7737	up	up	correct
PWZ.US	Invesco Exchange	20251211	24.18	24.23	24.15	24.17	105050	23.945	down	down	correct
PXE.US	Invesco Dynamic Energy Exploration & Production ETF	20251211	30.07	30.22	29.8	29.9	17200	29.7084	down	down	correct
PXF.US	Invesco FTSE RAFI Developed Markets ex	20251211	65.22	65.5811	65.22	65.5	38322	64.7252	up	up	correct
PXH.US	Invesco Exchange	20251211	25.84	26.025	25.805	25.99	402376	25.612	up	up	correct
PXJ.US	Invesco Dynamic Oil & Gas Services ETF	20251211	31.15	31.18	30.98	31.16	6232	30.8895	up	up	correct
PZA.US	Invesco Exchange	20251211	23.26	23.27	23.1931	23.2	1214721	22.9818	down	down	correct
PZT.US	Invesco Exchange	20251211	22.4	22.41	22.36	22.384	29488	22.1798	down	up	incorrect
QAI.US	IQ Hedge Multi	20251211	34.11	34.15	34.03	34.12	118096	33.6159	up	down	incorrect
QARP.US	DBX ETF Trust	20251211	59.3947	59.46	59.3947	59.46	1528	59.2738	up	up	correct
QDEF.US	FlexShares Quality Dividend Defensive Index Fund	20251211	82.05	82.45	81.872	82.4	29306	81.8495	up	down	incorrect
QDF.US	FlexShares Trust	20251211	82.02	82.4492	82.02	82.446	19460	81.9673	up	up	correct
QDIV.US	Global X S&P 500 Quality Dividend ETF	20251211	35.471	35.58	35.4521	35.4521	1951	35.1844	down	down	correct
QDPL.US	Pacer Funds Trust	20251211	42.66	42.92	42.51	42.92	109100	42.4108	up	up	correct
QEFA.US	SPDR MSCI EAFE StrategicFactors ETF	20251211	89.74	90.19	89.74	90.14	28400	90.14	up	down	incorrect
QEMM.US	SPDR Index Shares Funds	20251211	65.7	65.74	65.54	65.73	800	65.73	up	up	correct
QGRO.US	American Century U.S. Quality Growth ETF	20251211	115.14	116.23	114.98	116.15	244282	116.0635	up	down	incorrect
QID.US	ProShares UltraShort QQQ	20251211	19.95	20.34	19.83	19.85	36230441	19.4822	down	down	correct
QINT.US	American Century Quality Diversified International ETF	20251211	64.412	64.7805	64.412	64.71	166178	63.899	up	up	correct
QLD.US	ProShares Ultra QQQ	20251211	72.78	73.22	71.34	73.18	5511400	73.1567	up	up	correct
QLTA.US	iShares Aaa	20251211	48.4	48.43	48.265	48.285	156849	47.7599	down	down	correct
QLV.US	FlexShares US Quality Low Volatility Index Fund	20251211	72.06	72.6	72.06	72.551	76600	72.1914	up	up	correct
QLVD.US	FlexShares Developed Markets ex	20251211	31.71	31.71	31.71	31.71	100	31.4345
QLVE.US	FlexShares Emerging Markets Quality Low Volatility Index Fund	20251211	29.55	29.566	29.545	29.545	13100	29.1019	down	down	correct
QPX.US	AdvisorShares Q Dynamic Growth ETF	20251211	44.56	44.904	44.56	44.904	500	44.904	up	up	correct
QQH.US	HCM Defender 100 Index ETF	20251211	78.689	79.288	78.33	79.26	25500	79.0907	up	up	correct
QQQE.US	Direxion NASDAQ	20251211	104.01	104.44	103.645	104.43	171273	104.248	up	up	correct
QRFT.US	QRAFT AI	20251211	62.571	62.94	62.571	62.91	1000	62.882	up	up	correct
QTUM.US	Defiance Quantum ETF	20251211	114.4	115.22	112.755	115.15	474647	114.6905	up	up	correct
QULL.US	ETRACS 2x Leveraged MSCI US Quality Factor TR ETN	20251211	56.97	57.694	56.97	57.694	200	57.694	up	up	correct
QUS.US	SPDR MSCI USA StrategicFactors ETF	20251211	173.39	174.763	173.38	174.67	16900	174.67	up	up	correct
QVML.US	Invesco Exchange	20251211	40.1	40.414	40.1	40.414	900	40.3002	up	up	correct
QVMM.US	Invesco Exchange	20251211	31.653	31.653	31.653	31.653	600	31.5467
QVMS.US	Invesco Exchange	20251211	29.447	29.447	29.447	29.447	100	29.3562
QWLD.US	SPDR MSCI World StrategicFactors ETF	20251211	143.12	143.175	143.12	143.175	800	143.175	up	up	correct
RAAX.US	VanEck Inflation Allocation ETF	20251211	36.21	36.21	35.5562	35.92	42679	35.1176	down	down	correct
RAFE.US	PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF	20251211	42.21	42.5603	42.2063	42.51	21129	42.3398	up	up	correct
RAVI.US	FlexShares Ready Access Variable Income Fund	20251211	75.43	75.45	75.42	75.421	24234	74.642	down	down	correct
RCD.US	Invesco S&P 500 Equal Weight Consumer Discretionary ETF	20251211	22.35	22.4	22.23	22.36	8500	21.7801	up	down	incorrect
RDIV.US	Invesco S&P Ultra Dividend Revenue ETF	20251211	53.37	53.95	53.37	53.76	34284	53.2219	up	down	incorrect
RDOG.US	ALPS REIT Dividend Dogs ETF	20251211	36.34	36.34	36.34	36.34	100	35.6777
RECS.US	Columbia ETF Trust I	20251211	41.41	41.68	41.28	41.62	521400	41.1563	up	up	correct
REET.US	iShares Global REIT ETF	20251211	25.1	25.2	25.025	25.12	2036190	24.7418	up	up	correct
REK.US	ProShares Short Real Estate	20251211	17.34	17.36	17.26	17.3211	6458	17.1768	down	down	correct
RETL.US	Direxion Daily Retail Bull 3X Shares	20251211	10.04	10.51	10.04	10.39	360700	10.39	up	up	correct
REVS.US	Columbia Research Enhanced Value ETF	20251211	29	29.39	29	29.39	47000	28.7749	up	up	correct
REW.US	ProShares UltraShort Technology	20251211	10.77	10.98	10.62	10.62	7000	10.4547	down	down	correct
REZ.US	iShares Trust	20251211	83.23	83.3705	82.45	82.69	73401	81.7958	down	down	correct
RFCI.US	ALPS ETF Trust	20251211	22.8	22.8045	22.8	22.8045	592	22.5485	up	down	incorrect
RFDA.US	RiverFront Dynamic US Dividend Advantage ETF	20251211	63.84	64.0906	63.63	64.0875	1047	63.7633	up	up	correct
RFFC.US	RiverFront Dynamic US Flex	20251211	67.2	67.4925	67.2	67.4925	494	67.3726	up	up	correct
RFG.US	Invesco S&P MidCap 400 Pure Growth ETF	20251211	53.2	53.51	52.89	53.4735	5616	53.4442	up	up	correct
RFV.US	Invesco S&P MidCap 400 Pure Value ETF	20251211	132.825	133.71	132.825	133.46	15262	132.8277	up	up	correct
RGI.US	Invesco S&P 500 Equal Weight Industrials ETF	20251211	57.245	57.81	57.2	57.7	3232423	57.6084	up	up	correct
RHRX.US	Starboard Investment Trust	20251211	18.544	18.544	18.544	18.544	200	18.544
RHS.US	Invesco S&P 500 Equal Weight Consumer Staples ETF	20251211	29.63	30.024	29.63	29.86	62067	29.6269	up	up	correct
RHTX.US	Starboard Investment Trust	20251211	18.792	18.792	18.792	18.792	100	18.792
RIET.US	Hoya Capital High Dividend Yield ETF	20251211	9.4	9.45	9.379	9.38	134300	9.1324	down	down	correct
RIGS.US	RiverFront Strategic Income Fund	20251211	23.13	23.26	23.095	23.1644	20981	22.8999	up	up	correct
RINF.US	ProShares Inflation Expectations ETF	20251211	32.53	32.53	32.4799	32.4799	337	32.1178	down	down	correct
RISN.US	Inspire Tactical Balanced ESG ETF	20251211	29.89	30.059	29.89	30	7935	29.9259	up	down	incorrect
RISR.US	FolioBeyond Rising Rates ETF	20251211	35.85	36.187	35.85	36.03	24000	35.5032	up	down	incorrect
RLY.US	SSGA Active Trust	20251211	31.78	32.09	31.78	32.036	134532	31.3765	up	up	correct
ROAM.US	Hartford Multifactor Emerging Markets ETF	20251211	29.31	29.47	29.31	29.397	8000	28.8831	up	up	correct
ROBO.US	Robo Global Robotics and Automation Index ETF	20251211	71.45	71.94	70.99	71.88	118251	71.5796	up	up	correct
RODM.US	Lattice Strategies Trust	20251211	37.04	37.22	37.03	37.12	207208	36.608	up	up	correct
ROKT.US	SPDR Kensho Final Frontiers ETF	20251211	82.87	85.13	82.59	85.07	6600	85.0239	up	up	correct
ROM.US	ProShares Trust	20251211	98.94	100.04	96.25	100.04	27300	100.0235	up	up	correct
ROSC.US	Hartford Multifactor Small Cap ETF	20251211	48.236	48.437	48.236	48.437	1000	48.0558	up	up	correct
ROUS.US	Hartford Multifactor US Equity ETF	20251211	58.64	59.17	58.59	59.17	64286	58.8645	up	up	correct
RPAR.US	RPAR Risk Parity ETF	20251211	21.6899	21.74	21.66	21.6671	19502	21.5728	down	down	correct
RPG.US	Invesco S&P 500 Pure Growth ETF	20251211	46.8	47.67	46.8	47.65	131679	47.6429	up	up	correct
RPV.US	Invesco S&P 500 Pure Value ETF	20251211	104.21	105.58	104.21	105.36	243175	104.8047	up	down	incorrect
RSP.US	Invesco S&P 500 Equal Weight ETF	20251211	193.02	194.8782	193	194.73	17852740	193.9587	up	up	correct
RSPE.US	Invesco Exchange	20251211	30	30.15	30	30.14	8800	30.0344	up	up	correct
RTM.US	Invesco S&P 500 Equal Weight Materials ETF	20251211	33.45	34.023	33.45	33.9584	20826	33.7861	up	up	correct
RVNU.US	DBX ETF Trust	20251211	24.7	24.78	24.6201	24.76	18449	24.5401	up	up	correct
RWJ.US	Invesco S&P SmallCap 600 Revenue ETF	20251211	49.98	50.649	49.98	50.58	81201	50.4311	up	down	incorrect
RWK.US	Invesco S&P MidCap 400 Revenue ETF	20251211	129.69	131.06	129.69	130.97	18689	130.5964	up	up	correct
RWL.US	Invesco S&P 500 Revenue ETF	20251211	114.95	116.059	114.95	116.02	210722	115.6247	up	down	incorrect
RWM.US	ProShares Short Russell2000	20251211	16.02	16.045	15.81	15.82	22429730	15.6448	down	down	correct
RWO.US	SPDR Index Shares Funds	20251211	45.25	45.48	45.08	45.23	63848	44.7425	down	down	correct
RWR.US	SPDR Dow Jones REIT ETF	20251211	99.14	99.78	98.98	99.22	507225	98.0082	up	up	correct
RWX.US	SPDR Dow Jones International Real Estate ETF	20251211	27.71	27.86	27.68	27.68	26543	27.4131	down	down	correct
RXD.US	ProShares UltraShort Health Care	20251211	9.33	9.35	9.33	9.35	500	9.2782	up	up	correct
RXI.US	iShares Trust	20251211	206.92	207.7914	206.92	207.6191	10014	205.9009	up	up	correct
RXL.US	ProShares Ultra Health Care	20251211	50.19	51.26	50.19	50.92	31400	50.7404	up	up	correct
RYJ.US	Invesco Raymond James SB	20251211	76.14	76.49	76.14	76.2934	1454	76.2934	up	up	correct
RZG.US	Invesco S&P SmallCap 600 Pure Growth ETF	20251211	56.259	56.42	56.2401	56.3637	1883	56.314	up	up	correct
RZV.US	Invesco S&P SmallCap 600 Pure Value ETF	20251211	123.86	123.97	123.695	123.83	2934	123.4107	down	down	correct
SAA.US	ProShares Trust	20251211	27.9	28.08	27.77	27.919	3754	27.7864	up	down	incorrect
SAEF.US	Schwab Strategic Trust	20251211	27.55	27.94	27.54	27.93	1700	27.93	up	up	correct
SBB.US	ProShares Short SmallCap600	20251211	13.33	13.33	13.2075	13.2399	1779	13.1246	down	down	correct
SBIO.US	ALPS ETF Trust	20251211	50.58	51.69	50.58	51.09	65300	51.09	up	up	correct
SCC.US	ProShares UltraShort Consumer Services	20251211	14.53	14.53	14.31	14.3519	16080	14.1943	down	up	incorrect
SCDL.US	ETRACS 2x Leveraged US Dividend Factor TR ETN	20251211	40.299	40.299	40.299	40.299	0	40.299
SCHA.US	Schwab U.S. Small	20251211	29.23	29.56	29.21	29.52	4418300	29.52	up	up	correct
SCHB.US	Schwab U.S. Broad Market ETF	20251211	26.35	26.53	26.26	26.51	9299600	26.51	up	up	correct
SCHC.US	Schwab Strategic Trust	20251211	44.81	45.09	44.78	45	897200	45	up	up	correct
SCHD.US	Schwab U.S. Dividend Equity ETF	20251211	27.58	27.77	27.58	27.68	18955300	27.68	up	down	incorrect
SCHE.US	Schwab Emerging Markets Equity ETF	20251211	32.52	32.63	32.39	32.63	2928700	32.63	up	down	incorrect
SCHF.US	Schwab Strategic Trust	20251211	23.72	23.83	23.7	23.81	16102700	23.81	up	up	correct
SCHG.US	Schwab Strategic Trust	20251211	32.85	33.05	32.59	33.03	10633000	33.03	up	up	correct
SCHH.US	Schwab U.S. REIT ETF	20251211	20.88	21	20.83	20.9	14131700	20.9	up	up	correct
SCHI.US	Schwab 5	20251211	23.08	23.09	23.02	23.04	1453700	22.7558	down	up	incorrect
SCHJ.US	Schwab 1	20251211	24.9	24.916	24.89	24.9	109300	24.624
SCHK.US	Schwab 1000 ETF	20251211	32.92	33.125	32.785	33.12	2016400	33.12	up	up	correct
SCHM.US	Schwab U.S. Mid	20251211	30.5	30.87	30.5	30.83	2367600	30.83	up	up	correct
SCHO.US	Schwab Short	20251211	24.37	24.38	24.37	24.38	3491319	24.1467	up	up	correct
SCHP.US	Schwab U.S. TIPS ETF	20251211	26.75	26.76	26.68	26.69	3630248	26.5135	down	down	correct
SCHQ.US	Schwab Long	20251211	32.12	32.16	31.95	31.96	874200	31.5815	down	down	correct
SCHR.US	Schwab Strategic Trust	20251211	25.15	25.16	25.1	25.11	1523233	24.87	down	down	correct
SCHV.US	Schwab Strategic Trust	20251211	29.59	29.84	29.59	29.81	4189300	29.81	up	up	correct
SCHX.US	Schwab U.S. Large	20251211	26.99	27.16	26.88	27.16	22095700	27.16	up	up	correct
SCHY.US	Schwab Strategic Trust	20251211	29.49	29.637	29.49	29.59	356800	29.59	up	up	correct
SCHZ.US	Schwab U.S. Aggregate Bond ETF	20251211	23.46	23.4799	23.41	23.42	1281246	23.1828	down	down	correct
SCJ.US	iShares MSCI Japan Small	20251211	93.18	93.63	93.15	93.32	23492	91.3507	up	up	correct
SCO.US	ProShares UltraShort Bloomberg Crude Oil	20251211	19.76	19.88	19.41	19.41	1285500	19.41	down	down	correct
SCRD.US	SCRD	20251211	42.16	42.16	42.1127	42.1127	1149	41.5663	down	down	correct
SDCI.US	USCF SummerHaven Dynamic Commodity Strategy No K	20251211	23.21	23.42	23.21	23.38	476704	22.5546	up	up	correct
SDD.US	ProShares UltraShort SmallCap600	20251211	11.725	11.725	11.68	11.7212	1715	11.5391	down	down	correct
SDEM.US	Global X MSCI SuperDividend Emerging Markets ETF	20251211	29.67	29.83	29.67	29.7715	9844	29.3801	up	up	correct
SDIV.US	Global X SuperDividend ETF	20251211	24.04	24.185	24.03	24.13	414608	23.5857	up	up	correct
SDOG.US	ALPS Sector Dividend Dogs ETF	20251211	61.22	61.755	61.22	61.63	25285	61.0781	up	down	incorrect
SDOW.US	ProShares UltraPro Short Dow30	20251211	32.11	32.15	30.865	30.97	6835157	30.5392	down	down	correct
SDP.US	ProShares UltraShort Utilities	20251211	12.61	12.76	12.6	12.68	8900	12.4342	up	up	correct
SDS.US	ProShares UltraShort S&P500	20251211	69.13	69.72	68.31	68.33	3446340	67.1568	down	up	incorrect
SDY.US	SPDR S&P Dividend ETF	20251211	140.35	141.69	140.35	141.38	217859	140.3554	up	up	correct
SEF.US	ProShares Short Financials	20251211	31.41	31.41	30.981	30.9918	8538	30.66	down	down	correct
SEIX.US	Virtus ETF Trust II	20251211	23.45	23.65	23.44	23.455	896900	23.0491	up	up	correct
SFY.US	Tidal ETF Trust	20251211	133.23	134.14	132.545	134.14	12900	133.5285	up	up	correct
SFYF.US	SoFi Social 50 ETF	20251211	56.18	56.29	55.61	56.29	5800	56.1975	up	up	correct
SFYX.US	Tidal ETF Trust	20251211	16.57	16.79	16.54	16.772	4000	16.6557	up	up	correct
SGDJ.US	Sprott Funds Trust	20251211	86.23	89.878	85.95	89.05	576600	82.0718	up	up	correct
SGDM.US	Sprott Gold Miners ETF	20251211	67.98	71.069	67.512	70.32	76827	69.5874	up	up	correct
SGOL.US	Aberdeen Standard Gold ETF Trust	20251211	40.31	40.84	40.27	40.75	6785900	40.75	up	down	incorrect
SGOV.US	iShares Trust	20251211	100.49	100.5	100.49	100.49	22343500	99.5892
SH.US	ProShares Short S&P500	20251211	36.33	36.48	36.11	36.12	5990400	35.6437	down	down	correct
SHE.US	SPDR SSGA Gender Diversity Index ETF	20251211	131.4471	132.343	131.4471	132.2205	1970	131.8773	up	up	correct
SHM.US	SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF	20251211	48	48.02	47.98	48.01	180439	47.6899	up	up	correct
SHUS.US	Syntax Stratified U.S. Total Market Hedged ETF	20251211	47.2572	47.2572	47.2572	47.2572	0	46.6211
SHYG.US	iShares Trust	20251211	42.94	42.9499	42.89	42.93	2091604	42.1957	down	down	correct
SHYL.US	Xtrackers Short Duration High Yield Bond ETF	20251211	45.01	45.04	44.98	45.017	14696	44.2685	up	up	correct
SIFI.US	Harbor Scientific Alpha Income	20251211	44.435	44.435	44.435	44.435	32	43.3868
SIHY.US	Harbor ETF Trust	20251211	46.33	46.33	46	46.08	41100	45.0804	down	down	correct
SIJ.US	ProShares UltraShort Industrials	20251211	11.68	11.68	11.14	11.1601	6038	11.0135	down	down	correct
SIL.US	Global X Silver Miners ETF	20251211	80.48	84.93	80.15	83.37	3089375	82.482	up	up	correct
SILJ.US	ETFMG Prime Junior Silver Miners ETF	20251211	26.8	28.5	26.71	28.12	15205880	27.6007	up	up	correct
SIMS.US	SPDR S&P Kensho Intelligent Structures ETF	20251211	44.93	45.64	44.93	45.64	3100	45.5469	up	up	correct
SIVR.US	Aberdeen Standard Physical Silver Shares ETF	20251211	59.62	61.2	59.28	60.47	4143800	60.47	up	up	correct
SIXA.US	6 Meridian Mega Cap Equity ETF	20251211	50.06	50.19	50.025	50.132	4200	49.9049	up	up	correct
SIXH.US	6 Meridian Hedged Equity	20251211	39.178	39.21	39.05	39.144	8900	38.9858	down	down	correct
SIXL.US	6 Meridian Low Beta Equity Strategy ETF	20251211	36.96	36.96	36.909	36.909	1400	36.6609	down	down	correct
SIXS.US	6 Meridian Small Cap Equity ETF	20251211	51.878	51.95	51.87	51.887	1300	51.5413	up	up	correct
SIZE.US	iShares MSCI USA Size Factor ETF	20251211	164.5092	164.9705	164.42	164.8625	5719	164.1009	up	up	correct
SJB.US	ProShares Trust	20251211	15.43	15.45	15.41	15.4353	145461	15.2684	up	down	incorrect
SJNK.US	SPDR Series Trust	20251211	25.36	25.38	25.345	25.37	5428947	24.9436	up	down	incorrect
SKF.US	ProShares UltraShort Financials	20251211	26.72	26.72	25.65	25.72	17046	25.358	down	up	incorrect
SLV.US	iShares Silver Trust	20251211	56.77	58.3	56.47	57.62	67910900	57.62	up	up	correct
SLX.US	VanEck Vectors Steel ETF	20251211	83.89	86.01	83.89	85.8	49072	84.4668	up	up	correct
SLYG.US	SPDR S&P 600 Small Cap Growth ETF	20251211	97.14	98.4689	97.14	98.42	105484	98.2945	up	up	correct
SLYV.US	SPDR S&P 600 Small Cap Value ETF	20251211	93.84	94.8776	93.84	94.78	88872	94.1847	up	up	correct
SMDD.US	ProShares UltraPro Short MidCap400	20251211	11.8035	11.8035	11.5536	11.6254	4314	11.4864	down	down	correct
SMHB.US	ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN	20251211	4.28	4.28	4.18	4.26	15203	4.0726	down	down	correct
SMLF.US	iShares MSCI USA Small	20251211	76.67	77.5	76.64	77.46	137876	77.2158	up	up	correct
SMLL.US	Direxion Daily Small Cap Bull 2X Shares	20251211	21.07	21.07	21	21.029	4900	20.697	down	down	correct
SMLV.US	SPDR SSGA US Small Cap Low Volatility Index ETF	20251211	135.88	136.29	135.88	136.125	2147	135.075	up	down	incorrect
SMMU.US	PIMCO Short Term Municipal Bond Active Exchange	20251211	50.42	50.47	50.42	50.47	52885	50.1226	up	down	incorrect
SMN.US	ProShares Trust	20251211	13.5	13.5029	13.5	13.5029	681	13.3559	up	up	correct
SMOG.US	VanEck Vectors Low Carbon Energy ETF	20251211	131.95	133.61	131.95	133.61	1200	131.57	up	up	correct
SNPE.US	Xtrackers S&P 500 ESG ETF	20251211	62.35	62.7	62.11	62.68	205808	62.4841	up	down	incorrect
SOXL.US	Direxion Shares ETF Trust	20251211	48.01	48.9	44.66	48.79	88063000	48.79	up	up	correct
SOXS.US	Direxion Shares ETF Trust	20251211	2.92	3.11	2.86	2.87	18183160	56.6408	down	down	correct
SOYB.US	Teucrium Soybean	20251211	22.79	22.84	22.68	22.82	855100	22.82	up	up	correct
SPAB.US	SPDR Portfolio Aggregate Bond ETF	20251211	25.88	25.88	25.81	25.82	1247473	25.5657	down	down	correct
SPBO.US	SPDR Portfolio Corporate Bond ETF	20251211	29.53	29.55	29.45	29.47	511100	29.104	down	down	correct
SPCX.US	Collaborative Investment Series Trust	20251211	25.19	25.57	25.19	25.475	6000	21.8776	up	up	correct
SPD.US	Simplify US Equity PLUS Downside Convexity ETF	20251211	39.68	39.811	39.53	39.798	6300	39.6975	up	up	correct
SPDN.US	Direxion Daily S&P 500 Bear 1X Shares	20251211	9.45	9.5	9.4	9.41	29419961	9.3354	down	up	incorrect
SPDV.US	AAM S&P 500 High Dividend Value ETF	20251211	35.02	35.41	35.02	35.3375	15150	34.9997	up	down	incorrect
SPDW.US	SPDR Portfolio Developed World ex	20251211	44.63	44.85	44.595	44.79	4009407	43.9958	up	down	incorrect
SPEM.US	SPDR Portfolio Emerging Markets ETF	20251211	47.06	47.29	46.93	47.26	1622300	46.4841	up	up	correct
SPEU.US	SPDR Portfolio Europe ETF	20251211	51.73	51.97	51.71	51.89	46800	51.3039	up	up	correct
SPFF.US	Global X SuperIncome Preferred ETF	20251211	9.41	9.491	9.41	9.49	29121	9.3081	up	down	incorrect
SPGM.US	SPDR Portfolio MSCI Global Stock Market ETF	20251211	76.69	77.17	76.52	77.16	59600	77.16	up	up	correct
SPGP.US	Invesco S&P 500 GARP ETF	20251211	114.18	115.78	114.18	115.74	90000	115.5226	up	up	correct
SPHB.US	Invesco S&P 500 High Beta ETF	20251211	119.79	121.11	119.105	121	457988	120.8055	up	up	correct
SPHD.US	Invesco S&P 500 High Dividend Low Volatility ETF	20251211	47.93	48.365	47.9003	48.15	990585	47.5561	up	up	correct
SPHQ.US	Invesco S&P 500 Quality ETF	20251211	75.4	76.29	75.29	76.26	1331323	76.0322	up	up	correct
SPHY.US	SPDR Series Trust	20251211	23.73	23.74	23.7	23.73	6149500	23.3143
SPIB.US	SPDR Series Trust	20251211	33.89	33.91	33.84	33.85	2563164	33.4839	down	down	correct
SPIP.US	SPDR Series Trust	20251211	26.13	26.14	26.07	26.07	128400	25.9602	down	down	correct
SPLB.US	SPDR Series Trust	20251211	22.92	22.96	22.7945	22.81	1882822	22.5109	down	down	correct
SPLV.US	Invesco Exchange	20251211	70.81	71.42	70.78	71.18	3386234	70.7901	up	up	correct
SPMB.US	SPDR Portfolio Mortgage Backed Bond ETF	20251211	22.54	22.56	22.5	22.51	887000	22.228	down	down	correct
SPMD.US	SPDR Portfolio S&P 400 Mid Cap ETF	20251211	59.05	59.7199	59.05	59.65	1914670	59.4294	up	up	correct
SPMO.US	Invesco S&P 500 Momentum ETF	20251211	120.42	121.92	119.785	121.78	1332240	121.4835	up	up	correct
SPPP.US	Sprott Physical Platinum and Palladium Trust	20251211	14.85	15.04	14.73	15.04	762600	15.04	up	up	correct
SPRE.US	Tidal ETF Trust	20251211	19.41	19.5	19.361	19.4	60800	19.209	down	down	correct
SPSB.US	SPDR Portfolio Short Term Corporate Bond ETF	20251211	30.23	30.23	30.2	30.21	1848924	29.8881	down	down	correct
SPSK.US	Tidal ETF Trust	20251211	18.57	18.58	18.537	18.56	108500	18.1455	down	down	correct
SPSM.US	SPDR Series Trust	20251211	48.39	48.94	48.39	48.9	1438907	48.6593	up	up	correct
SPTI.US	SPDR Portfolio Intermediate Term Treasury ETF	20251211	28.92	28.93	28.87	28.88	1895129	28.6117	down	down	correct
SPTL.US	SPDR Series Trust	20251211	26.82	26.845	26.66	26.67	5094214	26.4033	down	down	correct
SPTM.US	SPDR Portfolio S&P 1500 Composite Stock Market ETF	20251211	83	83.525	82.7	83.5	2592315	83.2525	up	down	incorrect
SPTS.US	SPDR Portfolio Short Term Treasury ETF	20251211	29.29	29.3	29.28	29.28	1066981	29.0007	down	down	correct
SPUC.US	Simplify US Equity PLUS Upside Convexity ETF	20251211	50.48	51.28	50.24	51.28	6200	47.7449	up	up	correct
SPUS.US	Tidal ETF Trust	20251211	51.56	51.71	51.08	51.7	374100	51.6278	up	up	correct
SPUU.US	Direxion Daily S&P 500 Bull 2X Shares	20251211	186.03	188	184.22	188	19926	187.8971	up	up	correct
SPVM.US	Invesco Exchange	20251211	68	68.61	68	68.425	2088	68.1115	up	up	correct
SPVU.US	Invesco S&P 500 Enhanced Value ETF	20251211	56.92	57.67	56.92	57.5612	4214	57.2042	up	up	correct
SPXE.US	ProShares S&P 500 ex	20251211	74.41	74.4983	74.41	74.4983	1249	74.2939	up	up	correct
SPXL.US	Direxion Daily S&P500 Bull 3X Shares	20251211	223.68	227.71	220.74	227.57	5215215	227.3954	up	up	correct
SPXN.US	ProShares S&P 500 ex	20251211	74.732	74.732	74.732	74.732	120	74.54
SPXS.US	Direxion Daily S&P 500 Bear 3X Shares	20251211	35.29	35.735	34.65	34.67	10138920	34.4789	down	down	correct
SPXT.US	ProShares S&P 500 ex	20251211	103.44	104.19	103.44	104.0812	6729	103.6824	up	up	correct
SPXU.US	ProShares UltraPro Short S&P500	20251211	50.18	50.82	49.29	49.3	8496734	48.3398	down	down	correct
SPXV.US	ProShares S&P 500 ex	20251211	74.93	75.35	74.93	75.2835	1307	75.0798	up	up	correct
SPY.US	SPDR S&P 500 ETF Trust	20251211	685.14	689.25	682.165	689.17	86173680	687.1396	up	up	correct
SPYC.US	Simplify US Equity PLUS Convexity ETF	20251211	43.04	43.39	43.04	43.366	5800	43.2653	up	up	correct
SPYD.US	SPDR Portfolio S&P 500 High Dividend ETF	20251211	43.72	44.2	43.72	44.01	2156118	43.4566	up	down	incorrect
SPYG.US	SPDR Portfolio S&P 500 Growth ETF	20251211	107.17	107.7942	106.37	107.75	4442026	107.587	up	down	incorrect
SPYV.US	SPDR Portfolio S&P 500 Value ETF	20251211	57.1	57.4989	57.05	57.49	2508153	57.1739	up	down	incorrect
SPYX.US	SPDR S&P 500 Fossil Fuel Reserves Free ETF	20251211	56.44	56.7499	56.1784	56.71	62964	56.5758	up	down	incorrect
SRLN.US	SPDR Blackstone Senior Loan ETF	20251211	41.41	41.43	41.3624	41.39	1772018	40.6491	down	down	correct
SRS.US	ProShares Trust	20251211	49.64	49.846	49.21	49.53	6881	49.103	down	down	correct
SRTY.US	ProShares Trust	20251211	39.4	39.55	37.855	37.95	1764108	37.2698	down	down	correct
SRVR.US	Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF	20251211	29.52	29.82	29.4601	29.82	41526	29.1699	up	down	incorrect
SSG.US	ProShares UltraShort Semiconductors	20251211	30.565	31.638	30.12	30.1545	46671	29.676	down	up	incorrect
SSO.US	ProShares Ultra S&P500	20251211	58.46	59.16	57.96	59.15	2818367	59.0338	up	up	correct
SSPY.US	Syntax ETF Trust	20251211	88.8	89.143	88.8	89.143	600	87.9362	up	up	correct
STIP.US	iShares 0	20251211	102.7	102.74	102.6404	102.67	600459	102.3185	down	down	correct
STNC.US	Stance Equity ESG Large Cap Core ETF	20251211	33.55	33.592	33.55	33.592	600	33.255	up	up	correct
STPZ.US	PIMCO 1	20251211	53.79	53.81	53.77	53.78	22771	53.6102	down	down	correct
SUB.US	iShares Short	20251211	106.61	106.64	106.5799	106.62	526380	105.9514	up	up	correct
SUSA.US	iShares MSCI USA ESG Select ETF	20251211	140.46	141.48	140.16	141.37	64100	141.0117	up	up	correct
SVOL.US	Simplify Volatility Premium ETF	20251211	17.52	17.69	17.52	17.65	276900	16.7592	up	up	correct
SWAN.US	Amplify BlackSwan Growth & Treasury Core ETF	20251211	32.78	32.97	32.7301	32.91	5377	32.675	up	up	correct
SXQG.US	6 Meridian Quality Growth ETF	20251211	33.08	33.194	33.08	33.194	1400	33.194	up	up	correct
SZK.US	ProShares UltraShort Consumer Goods	20251211	12.72	12.72	12.6	12.7011	2273	12.5998	down	down	correct
SZNE.US	Pacer Funds Trust	20251211	35.531	35.6573	35.531	35.6573	1009	35.3555	up	up	correct
TAAG.US	Trend Aggregation Growth ETF	20251211	0.02	0.02	0.02	0.02	10000	0.02
TAGG.US	TagLikeMe Corp	20251211	43.18	43.235	43.1148	43.14	47465	42.6695	down	down	correct
TAGS.US	Teucrium Commodity Trust	20251211	23.31	23.35	23.31	23.35	300	23.35	up	up	correct
TAN.US	Invesco Exchange	20251211	48.03	49.41	47.3301	49.24	1931900	49.24	up	up	correct
TAXF.US	American Century Diversified Municipal Bond ETF	20251211	50.47	50.49	50.42	50.46	30227	49.9499	down	up	incorrect
TBF.US	ProShares Short 20+ Year Treasury	20251211	23.92	24.075	23.92	24.06	46792	23.8441	up	down	incorrect
TBT.US	ProShares UltraShort 20+ Year Treasury	20251211	34.12	34.59	33.99	34.59	289317	34.2834	up	down	incorrect
TBUX.US	T. Rowe Price Exchange	20251211	49.94	49.95	49.93	49.94	132000	49.3649
TBX.US	ProShares Trust	20251211	27.9405	28.015	27.93	28.015	1433	27.7176	up	down	incorrect
TCHP.US	T. Rowe Price Exchange	20251211	50.04	50.375	49.68	50.35	53200	50.35	up	up	correct
TDSB.US	Exchange Listed Funds Trust	20251211	24.018	24.06	24.018	24.043	4000	23.9146	up	up	correct
TDSC.US	Exchange Listed Funds Trust	20251211	25.49	25.6	25.49	25.57	58600	25.437	up	up	correct
TDTF.US	FlexShares iBoxx 5	20251211	24.13	24.13	24.06	24.065	133749	23.971	down	down	correct
TDTT.US	FlexShares Trust	20251211	24.13	24.145	24.11	24.12	207381	24.0329	down	up	incorrect
TDVG.US	T. Rowe Price Exchange	20251211	45.04	45.51	44.975	45.51	56600	45.3894	up	up	correct
TECB.US	iShares U.S. Tech Breakthrough Multisector ETF	20251211	61.43	61.926	61.43	61.86	17429	61.7854	up	up	correct
TECL.US	Direxion Shares ETF Trust	20251211	126.36	129.11	121.2	128.68	1382000	128.68	up	up	correct
TECS.US	Direxion Shares ETF Trust	20251211	16.59	17.2199	16.25	16.29	1876208	16.1091	down	down	correct
TEQI.US	T. Rowe Price Equity Income ETF	20251211	45.02	45.48	45.02	45.47	6700	45.2311	up	up	correct
TFI.US	SPDR Nuveen Bloomberg Barclays Municipal Bond ETF	20251211	45.68	45.72	45.62	45.64	235033	45.2426	down	down	correct
TFLO.US	iShares Treasury Floating Rate Bond ETF	20251211	50.5	50.51	50.5	50.5	853700	50.0462
TGRW.US	T. Rowe Price Growth Stock ETF	20251211	46.16	46.32	45.98	46.32	1200	46.32	up	up	correct
THD.US	iShares MSCI Thailand ETF	20251211	59.68	60.09	59.66	59.95	35797	59.1541	up	up	correct
THNQ.US	Robo Global Artificial Intelligence ETF	20251211	66.46	66.46	65.29	66.2	12499	66.0661	down	down	correct
TINT.US	ProShares Trust	20251211	33.803	33.803	33.803	33.803	100	33.7597
TINY.US	ProShares Trust	20251211	54.5	54.78	54.48	54.78	700	54.7204	up	up	correct
TIP.US	iShares TIPS Bond ETF	20251211	110.62	110.68	110.36	110.4	3661200	110.0583	down	down	correct
TIPX.US	SPDR Bloomberg Barclays 1	20251211	19.16	19.1734	19.1301	19.145	230424	19.0686	down	down	correct
TIPZ.US	PIMCO ETF Trust	20251211	53.3003	53.3003	53.18	53.1809	7897	52.981	down	down	correct
TLH.US	iShares Trust	20251211	102.64	102.755	102.12	102.15	896023	101.0645	down	down	correct
TLTD.US	FlexShares Morningstar Developed Markets ex	20251211	92.51	92.63	92.4436	92.4436	1718	91.0996	down	down	correct
TLTE.US	FlexShares Morningstar Emerging Markets Factor Tilt Index Fund	20251211	64.76	64.76	64.66	64.74	1200	63.0816	down	down	correct
TMF.US	Direxion Shares ETF Trust	20251211	39.58	39.74	38.87	38.88	4673200	38.4116	down	down	correct
TMV.US	Direxion Daily 20+ Year Treasury Bear 3X Shares	20251211	35.55	36.18	35.39	36.14	1170991	36.0264	up	up	correct
TNA.US	Direxion Shares ETF Trust	20251211	50.34	52.32	50.1412	52.21	12903810	52.1786	up	up	correct
TOK.US	iShares MSCI Kokusai ETF	20251211	138.72	139.4883	138.72	139.4883	353	138.5123	up	up	correct
TOLZ.US	ProShares Trust	20251211	54.14	54.21	54.08	54.11	10801	53.7456	down	down	correct
TOTL.US	SPDR DoubleLine Total Return Tactical ETF	20251211	40.42	40.44	40.36	40.36	678806	39.7865	down	down	correct
TOTR.US	T. Rowe Price Exchange	20251211	40.908	40.977	40.855	40.855	5800	40.3347	down	down	correct
TPHD.US	Timothy Plan High Dividend Stock ETF	20251211	38.66	39.09	38.66	39.05	19100	38.9858	up	up	correct
TPIF.US	Timothy Plan International ETF	20251211	34.25	34.47	34.25	34.44	30400	34.4331	up	up	correct
TPOR.US	Direxion Daily Transportation Bull 3X Shares	20251211	31.85	32.535	31.75	32.4	24988	32.3703	up	up	correct
TPSC.US	Timothy Plan US Small Cap Core ETF	20251211	42.35	42.8	42.35	42.645	14300	42.643	up	up	correct
TPYP.US	Tortoise North American Pipeline Fund	20251211	35.26	35.59	35.26	35.495	28607	35.1618	up	up	correct
TRND.US	Pacer Trendpilot Fund of Funds ETF	20251211	34.621	34.71	34.621	34.71	1000	33.9293	up	up	correct
TSPA.US	T. Rowe Price US Equity Research ETF	20251211	43.11	43.38	42.88	43.38	146344	43.1121	up	up	correct
TTT.US	ProShares Trust	20251211	68.81	70.1634	68.81	70.1634	1472	65.0248	up	up	correct
TWM.US	ProShares UltraShort Russell2000	20251211	30.41	30.47	29.6	29.66	800611	29.307	down	down	correct
TYD.US	Direxion Daily 7	20251211	25.99	26.04	25.8	25.8	22000	25.5523	down	down	correct
TYO.US	Direxion Daily 7	20251211	13.11	13.21	13.1082	13.2075	3421	13.1598	up	up	correct
TZA.US	Direxion Daily Small Cap Bear 3X Shares	20251211	6.89	6.91	6.61	6.64	105107695	6.6072	down	down	correct
UBOT.US	Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares	20251211	26.53	26.6	26	26.55	13339	26.4896	up	up	correct
UBR.US	ProShares Ultra MSCI Brazil Capped	20251211	26.69	27.279	26.69	27.0893	8231	26.9514	up	up	correct
UBT.US	ProShares Trust	20251211	17.24	17.2875	17.04	17.05	36344	16.8736	down	down	correct
UCC.US	ProShares Trust	20251211	53.06	53.06	52.758	52.917	9665	52.7686	down	down	correct
UCIB.US	UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B	20251211	27.862	27.862	27.862	27.862	100	27.862
UCO.US	ProShares Ultra Bloomberg Crude Oil	20251211	19.31	19.69	19.2	19.69	4081200	19.69	up	up	correct
UCON.US	First Trust Exchange	20251211	25.18	25.216	25.16	25.165	509053	24.8766	down	down	correct
UDN.US	Invesco DB US Dollar Index Bearish Fund	20251211	18.79	18.8	18.7598	18.76	166164	18.2223	down	down	correct
UDOW.US	ProShares Trust	20251211	58.7	60.95	58.62	60.78	3802999	60.581	up	up	correct
UEVM.US	VictoryShares USAA MSCI Emerging Markets Value Momentum ETF	20251211	55.28	55.375	55.28	55.339	4500	55.339	up	up	correct
UGA.US	United States Gasoline Fund LP	20251211	63.25	63.72	63	63.72	10556	63.72	up	up	correct
UGE.US	ProShares Ultra Consumer Goods	20251211	17.06	17.23	17.01	17.0994	6466	16.9699	up	up	correct
UGL.US	ProShares Trust II	20251211	53.94	55.39	53.8	55.08	4735274	55.08	up	up	correct
UITB.US	VictoryShares USAA Core Intermediate	20251211	47.36	47.39	47.28	47.2913	100407	47.1012	down	down	correct
UIVM.US	VictoryShares USAA MSCI International Value Momentum ETF	20251211	63.38	63.76	63.38	63.705	1800	63.705	up	down	incorrect
UJB.US	ProShares Ultra High Yield	20251211	78.83	78.83	78.83	78.83	100	78.5258
ULE.US	ProShares Trust II	20251211	13.21	13.24	13.19	13.2	3100	13.2	down	up	incorrect
ULST.US	SPDR SSgA Ultra Short Term Bond ETF	20251211	40.589	40.59	40.57	40.575	64766	40.1416	down	up	incorrect
ULVM.US	VictoryShares USAA MSCI USA Value Momentum ETF	20251211	92.3799	92.3799	92.2853	92.2853	406	92.1914	down	down	correct
UMDD.US	ProShares UltraPro MidCap400	20251211	27.09	27.93	27.09	27.8188	12109	27.738	up	up	correct
UMI.US	USCF Midstream Energy Income Fund	20251211	50.02	50.47	50.02	50.41	64800	48.668	up	up	correct
UNG.US	United States Natural Gas Fund LP	20251211	13.5	13.59	12.99	13.08	26227900	13.08	down	down	correct
UNL.US	United States 12 Month Natural Gas Fund LP	20251211	7.98	7.99	7.83	7.83	253700	7.83	down	down	correct
UPRO.US	ProShares UltraPro S&P500	20251211	117.6	119.75	116.07	119.56	8899479	119.2197	up	down	incorrect
UPV.US	ProShares Ultra FTSE Europe	20251211	88.66	88.66	88.66	88.66	600	87.6867
UPW.US	ProShares Ultra Utilities	20251211	21.66	21.9864	21.5605	21.8425	3947	21.756	up	down	incorrect
URA.US	Global X Funds	20251211	47.43	49.1567	47	49	3713442	46.7675	up	down	incorrect
URE.US	ProShares Ultra Real Estate	20251211	58.87	59.55	58.87	59.4114	2712	58.8927	up	down	incorrect
URNM.US	North Shore Global Uranium Mining ETF	20251211	57.86	59.91	57.306	59.67	384600	57.7152	up	down	incorrect
URTH.US	iShares MSCI World ETF	20251211	187.03	187.952	186.33	187.85	498651	186.3422	up	up	correct
URTY.US	ProShares Trust	20251211	58.935	61.26	58.7	61.15	1396372	60.9444	up	up	correct
USAI.US	Pacer American Energy Independence ETF	20251211	38.1	38.3385	38.1	38.24	4296	37.7884	up	up	correct
USCI.US	United States Commodity Index Funds Trust	20251211	78.67	79.45	78.67	79.36	10600	79.36	up	up	correct
USD.US	ProShares Ultra Semiconductors	20251211	55.16	55.82	52.76	55.72	896837	55.6365	up	up	correct
USDU.US	WisdomTree Trust	20251211	26.75	26.76	26.7042	26.76	201060	25.7682	up	up	correct
USFR.US	WisdomTree Trust	20251211	50.34	50.36	50.34	50.35	4208691	49.8957	up	up	correct
USL.US	United States 12 Month Oil Fund LP	20251211	33.3	33.55	33.21	33.55	3600	33.55	up	up	correct
USML.US	ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN	20251211	42.005	42.005	42.005	42.005	0	42.005
USO.US	United States Oil Fund LP	20251211	68.59	69.29	68.31	69.25	8487500	69.25	up	up	correct
USRT.US	iShares Core U.S. REIT ETF	20251211	57.5	57.7965	57.32	57.56	757911	56.869	up	up	correct
USSG.US	DBX ETF Trust	20251211	63.34	63.83	63.34	63.83	10400	63.6245	up	up	correct
UST.US	ProShares Ultra 7	20251211	44.57	44.61	44.35	44.35	5486	43.7787	down	down	correct
USTB.US	VictoryShares USAA Core Short	20251211	50.7	50.7	50.64	50.66	180391	50.4444	down	down	correct
USVM.US	VictoryShares USAA MSCI USA Small Cap Value Momentum ETF	20251211	92.57	93.6839	92.57	93.5438	42441	93.3756	up	up	correct
UTES.US	ETFis Series Trust I	20251211	78.93	80.6	78.7725	80.53	157378	80.1226	up	up	correct
UTSL.US	Direxion Daily Utilities Bull 3X Shares	20251211	40.09	41.35	40.09	41.11	81994	40.9699	up	down	incorrect
UUP.US	Invesco DB US Dollar Index Trust	20251211	27.9	27.935	27.86	27.91	1142963	26.9883	up	down	incorrect
UWM.US	ProShares Ultra Russell2000	20251211	50.37	51.69	50.24	51.6	469226	51.3971	up	down	incorrect
UXI.US	ProShares Ultra Industrials	20251211	47.29	47.93	47.257	47.7819	2853	47.6916	up	up	correct
UYG.US	ProShares Ultra Financials	20251211	98.4	101.6	98.4	101.203	56175	91.4972	up	up	correct
UYM.US	ProShares Ultra Basic Materials	20251211	24.02	24.28	24.02	24.21	15444	24.1019	up	up	correct
VALQ.US	American Century ETF Trust	20251211	67.14	67.2938	67.12	67.2938	183135	66.9706	up	up	correct
VAW.US	Vanguard Materials Index Fund ETF Shares	20251211	202.97	207.5269	202.97	207.35	37013	206.5355	up	down	incorrect
VB.US	Vanguard Small	20251211	262.94	266.43	262.68	266.21	611014	265.269	up	down	incorrect
VBK.US	Vanguard Small	20251211	308.65	312.7998	308.11	312.79	211828	312.398	up	down	incorrect
VBND.US	ETF Series Solutions	20251211	44.23	44.31	44.11	44.11	34276	43.6772	down	up	incorrect
VBR.US	Vanguard Small	20251211	215.72	218.29	215.68	218.05	305839	216.9803	up	down	incorrect
VCAR.US	Simplify Volt RoboCar Disruption and Tech ETF	20251211	23.65	23.75	23.153	23.75	10261	21.1258	up	up	correct
VCLN.US	Virtus Duff & Phelps Clean Energy ETF	20251211	25.5	27.9	25.5	27.319	10700	26.9815	up	up	correct
VCR.US	Vanguard Consumer Discretionary Index Fund ETF Shares	20251211	396.24	399	396.24	398.33	24174	397.5852	up	up	correct
VDC.US	Vanguard Consumer Staples Index Fund ETF Shares	20251211	213.26	214.885	213.26	214.62	96022	213.3966	up	up	correct
VDE.US	Vanguard Energy Index Fund ETF Shares	20251211	129.47	130.39	129.28	129.72	558033	128.6397	up	up	correct
VEA.US	Vanguard FTSE Developed Markets Index Fund ETF Shares	20251211	62.64	62.92	62.56	62.8	17012900	61.7552	up	up	correct
VEGA.US	AdvisorShares Trust	20251211	49.7	50.2486	49.7	50.2486	2994	49.5837	up	up	correct
VEGI.US	iShares MSCI Global Agriculture Producers ETF	20251211	38.91	39.64	38.91	39.37	16861	38.878	up	up	correct
VEGN.US	US Vegan Climate ETF	20251211	61.26	61.79	61.26	61.717	2600	61.717	up	up	correct
VEU.US	Vanguard FTSE All	20251211	73.9	74.2558	73.81	74.16	2411236	72.8917	up	up	correct
VFH.US	Vanguard Financials Index Fund ETF Shares	20251211	132.17	134.61	132.17	134.37	531514	133.6916	up	up	correct
VGK.US	Vanguard FTSE Europe Index Fund ETF Shares	20251211	82.98	83.37	82.92	83.23	2574244	82.4506	up	up	correct
VGT.US	Vanguard World Fund	20251211	771.65	776.7925	761.6401	776.34	545763	775.5529	up	up	correct
VHT.US	Vanguard Health Care Index Fund ETF Shares	20251211	285.7	288.36	285	287.29	209637	285.6275	up	up	correct
VIDI.US	ETF Series Solutions	20251211	33.88	34.11	33.88	34.0305	22908	33.3487	up	up	correct
VIG.US	Vanguard Specialized Funds	20251211	222.22	224.585	222.09	224.45	1604179	223.5508	up	up	correct
VIOG.US	Vanguard S&P Small	20251211	125.57	126.91	125.57	126.81	14900	126.4268	up	up	correct
VIOO.US	Vanguard Admiral Funds	20251211	115.55	116.84	115.55	116.8	124295	115.2598	up	up	correct
VIOV.US	Vanguard S&P Small	20251211	100.7	101.8672	100.7	101.69	34246	101.1381	up	up	correct
VIS.US	Vanguard Industrials Index Fund ETF Shares	20251211	301.62	305.63	301.18	305.47	40550	304.643	up	up	correct
VLU.US	SPDR S&P 1500 Value Tilt ETF	20251211	212.23	213.9	212.23	213.7345	3970	212.7381	up	up	correct
VNLA.US	Janus Henderson Short Duration Income ETF	20251211	49.19	49.2	49.19	49.2	336753	48.6291	up	up	correct
VNQ.US	Vanguard Specialized Funds	20251211	89.43	89.92	89.26	89.56	5207398	88.7507	up	up	correct
VNSE.US	Natixis ETF Trust II	20251211	39	39	38.965	38.965	2500	38.8845	down	down	correct
VO.US	Vanguard Mid	20251211	294.59	297.58	294.59	297.33	568555	296.1648	up	up	correct
VOE.US	Vanguard Mid	20251211	179.5	181.43	179.5	181.09	535658	180.1459	up	up	correct
VOO.US	Vanguard S&P 500 ETF	20251211	630	633.87	627.27	633.71	33921039	631.9216	up	up	correct
VOOG.US	Vanguard S&P 500 Growth Index Fund ETF Shares	20251211	446.41	449.0499	443.0501	448.87	176266	448.281	up	up	correct
VOOV.US	Vanguard Admiral Funds	20251211	205.82	207.2383	205.76	207.23	71121	206.2766	up	up	correct
VOT.US	Vanguard Mid	20251211	284.73	287.64	284.1501	287.64	257515	287.1532	up	up	correct
VOX.US	Vanguard Communication Services Index Fund ETF Shares	20251211	193.31	194.19	192.62	193.29	193907	192.662	down	down	correct
VPC.US	ETFis Series Trust I	20251211	18.88	18.93	18.82	18.82	16600	17.8403	down	down	correct
VPL.US	Vanguard FTSE Pacific Index Fund ETF Shares	20251211	92.06	92.385	91.86	92.27	430102	89.8175	up	up	correct
VPU.US	Vanguard Utilities Index Fund ETF Shares	20251211	185.53	187.295	185.47	187.04	158571	185.676	up	up	correct
VRAI.US	Virtus Real Asset Income ETF	20251211	24.06	24.06	23.96	23.96	1200	23.5595	down	down	correct
VRP.US	Invesco Variable Rate Preferred ETF	20251211	24.47	24.48	24.4527	24.47	517258	24.0588
VSLU.US	ETF Opportunities Trust	20251211	44.181	44.4	44.14	44.4	21200	44.1946	up	up	correct
VSS.US	Vanguard FTSE All	20251211	144.28	145.31	144.28	145.1	436665	141.7211	up	up	correct
VT.US	Vanguard Total World Stock Index Fund ETF Shares	20251211	141.91	142.655	141.405	142.56	3182517	141.4282	up	up	correct
VTEB.US	Vanguard Tax	20251211	50.28	50.33	50.24	50.25	6469019	49.8246	down	down	correct
VTI.US	Vanguard Index Funds	20251211	337.88	339.94	336.4435	339.87	3818952	338.9089	up	up	correct
VTV.US	Vanguard Value Index Fund ETF Shares	20251211	191.42	193.26	191.38	193.14	4244742	192.1445	up	up	correct
VUG.US	Vanguard Growth Index Fund ETF Shares	20251211	491.21	493.29	486.81	493.02	814400	492.5165	up	up	correct
VUSE.US	Vident Core U.S. Equity Fund	20251211	66.67	67.1572	66.4201	67.1405	20481	67.0906	up	up	correct
VV.US	Vanguard Large	20251211	316.37	318.24	315	318.24	227509	317.3722	up	up	correct
VWO.US	Vanguard FTSE Emerging Markets Index Fund ETF Shares	20251211	54.21	54.4797	54.05	54.44	11380050	53.3904	up	up	correct
VXF.US	Vanguard Extended Market Index Fund ETF Shares	20251211	215.21	217.47	215.02	217.28	521595	216.6105	up	up	correct
VYM.US	Vanguard High Dividend Yield Index Fund ETF Shares	20251211	146.575	147.88	146.575	147.79	1724162	146.8168	up	up	correct
WANT.US	Direxion Daily Cnsmr Discret Bull 3XShrs	20251211	50.96	51.47	50.669	51.21	21300	51.1958	up	up	correct
WBIF.US	Absolute Shares Trust	20251211	31.52	31.6	31.52	31.6	5200	31.6	up	up	correct
WBIG.US	WBI BullBear Yield 3000 ETF	20251211	23.74	23.7609	23.74	23.7609	4160	23.7218	up	up	correct
WBIL.US	WBI BullBear Quality 3000 ETF	20251211	35.54	35.6454	35.53	35.6454	4310	35.6282	up	up	correct
WBIY.US	WBI Power Factor High Dividend ETF	20251211	32.4	32.8	32.4	32.6881	8460	32.3903	up	down	incorrect
WDIV.US	SPDR Index Shares Funds	20251211	75.04	75.63	75.04	75.4497	19760	74.685	up	down	incorrect
WEAT.US	Teucrium Wheat	20251211	20.59	20.68	20.5	20.67	63476	20.67	up	down	incorrect
WEBL.US	Direxion Daily Dow Jones Internet Bull 3X Shares	20251211	28.92	29.14	28.275	28.82	92500	28.82	down	up	incorrect
WEBS.US	Direxion Daily Dow Jones Internet Bear 3X Shares	20251211	19.44	19.7	19.17	19.39	54400	19.2234	down	up	incorrect
WIP.US	SPDR FTSE International Government Inflation	20251211	39.39	39.59	39.2201	39.48	65594	39.088	up	down	incorrect
WLTH.US	WLTH	20251211	14	14	14	14	0	14
WOMN.US	Impact Shares YWCA Women's Empowerment ETF	20251211	41.45	41.735	41.45	41.7279	9598	41.7109	up	up	correct
WTMF.US	WisdomTree Managed Futures Strategy Fund	20251211	38.41	38.76	38.41	38.58	26460	38.2482	up	up	correct
WWJD.US	Inspire International ESG ETF	20251211	36.13	36.419	35.7954	36.38	23690	36.0929	up	up	correct
XAR.US	SPDR S&P Aerospace & Defense ETF	20251211	233.27	239.28	232.42	239.28	104153	239.165	up	up	correct
XBI.US	SPDR S&P Biotech ETF	20251211	122.01	123.7543	121.8	123.02	7018120	122.6144	up	up	correct
XCEM.US	Columbia EM Core ex	20251211	38.51	38.71	38.402	38.55	82400	37.2687	up	up	correct
XCLR.US	Global X S&P 500® Collar 95	20251211	30.47	30.66	30.47	30.63	1600	27.195	up	up	correct
XDIV.US	Metaurus Equity Component Trust	20251211	27.745	27.94	27.73	27.892	5700	27.892	up	up	correct
XES.US	SPDR S&P Oil & Gas Equipment & Services ETF	20251211	86.98	88.35	86.56	87.75	55020	87.4141	up	up	correct
XHB.US	SPDR S&P Homebuilders ETF	20251211	108.59	110.14	108.12	109.02	1411671	108.8332	up	up	correct
XHE.US	SPDR Series Trust	20251211	89.25	89.87	89.25	89.8	7400	89.7778	up	up	correct
XHS.US	SPDR Series Trust	20251211	108.54	109.23	108.44	109.23	15000	109.111	up	up	correct
XITK.US	SPDR Series Trust	20251211	182.59	182.828	182.585	182.585	1500	182.585	down	down	correct
XLB.US	Materials Select Sector SPDR Fund	20251211	44.29	45.215	44.29	45.12	11009170	44.8884	up	up	correct
XLC.US	Communication Services Select Sector SPDR Fund	20251211	116.85	117.45	116.6	116.81	6495600	116.4331	down	down	correct
XLE.US	The Select Sector SPDR Trust	20251211	45.9	46.245	45.84	45.96	25827240	45.5715	up	up	correct
XLF.US	Financial Select Sector SPDR Fund	20251211	53.96	54.98	53.93	54.87	51786500	54.6789	up	up	correct
XLG.US	Invesco S&P 500 Top 50 ETF	20251211	59.41	59.72	58.99	59.68	3537000	59.5824	up	up	correct
XLI.US	Industrial Select Sector SPDR Fund	20251211	155.9	157.88	155.76	157.73	9999316	157.1916	up	up	correct
XLK.US	Technology Select Sector SPDR Fund	20251211	147.06	148.13	145.11	147.97	9769253	147.7459	up	up	correct
XLP.US	Consumer Staples Select Sector SPDR Fund	20251211	78.41	79.07	78.4	78.8	13753800	78.1728	up	up	correct
XLRE.US	The Real Estate Select Sector SPDR Fund	20251211	40.67	40.925	40.62	40.8	10300400	40.3588	up	up	correct
XLSR.US	SPDR SSGA U.S. Sector Rotation ETF	20251211	62.64	62.83	62.37	62.8	53000	62.7183	up	up	correct
XLU.US	The Select Sector SPDR Trust	20251211	42.65	43.15	42.65	43.04	18703289	42.72	up	up	correct
XLV.US	Health Care Select Sector SPDR Fund	20251211	152.76	154.3	152.26	153.58	14703440	152.9288	up	up	correct
XLY.US	The Select Sector SPDR Trust	20251211	119.72	120.36	119.51	120.18	5863443	119.9423	up	up	correct
XME.US	SPDR Series Trust	20251211	99.89	105.22	99.76	104.88	3536047	104.7514	up	down	incorrect
XMHQ.US	Invesco S&P MidCap Quality ETF	20251211	103.64	104.79	103.64	104.67	172100	104.477	up	down	incorrect
XMLV.US	Invesco S&P MidCap Low Volatility ETF	20251211	62.65	63.18	62.65	62.9398	20073	62.5129	up	down	incorrect
XMMO.US	Invesco S&P MidCap Momentum ETF	20251211	140.09	142.34	139.62	142.16	219600	141.9247	up	down	incorrect
XMVM.US	Invesco S&P MidCap Value with Momentum ETF	20251211	65.75	66.44	65.75	65.91	38900	65.6249	up	down	incorrect
XNTK.US	SPDR NYSE Technology ETF	20251211	284.88	286.0592	281.01	285.96	39490	285.8034	up	up	correct
XOP.US	SPDR S&P Oil & Gas Exploration & Production ETF	20251211	133.38	134.17	132.43	133.01	2219402	132.046	down	down	correct
XOUT.US	GraniteShares XOUT U.S. Large Cap ETF	20251211	68.17	68.2642	68.17	68.2642	549	68.2642	up	up	correct
XPH.US	SPDR Series Trust	20251211	56.68	56.9	56.3544	56.4	49133	56.2866	down	down	correct
XPND.US	First Trust Exchange	20251211	36.56	36.967	36.56	36.967	400	36.967	up	up	correct
XPP.US	ProShares Ultra FTSE China 50	20251211	26.89	27.2099	26.89	27.06	3562	26.8818	up	up	correct
XRLV.US	Invesco S&P 500 ex	20251211	53.7584	53.7584	53.7584	53.7584	84	53.4853
XRMI.US	Global X S&P 500® Risk Managed Income ETF	20251211	17.9	17.935	17.9	17.935	6300	17.3945	up	up	correct
XRT.US	SPDR S&P Retail ETF	20251211	87.84	89.07	87.82	88.76	5103225	88.5845	up	up	correct
XSD.US	SPDR Series Trust	20251211	342.39	345	336.41	344.74	24475	344.5229	up	up	correct
XSLV.US	Invesco S&P SmallCap Low Volatility ETF	20251211	46.87	47.51	46.87	47.28	17934	46.9693	up	up	correct
XSMO.US	Invesco S&P SmallCap Momentum ETF	20251211	74.81	75.89	74.77	75.85	202300	75.7381	up	up	correct
XSOE.US	WisdomTree Emerging Markets ex	20251211	38.69	38.9	38.59	38.85	92156	38.6193	up	up	correct
XSVM.US	Invesco S&P SmallCap Value with Momentum ETF	20251211	58.75	59.48	58.75	59.3	46000	59.0458	up	up	correct
XSW.US	SPDR S&P Software & Services ETF	20251211	194.42	195.92	194.22	195.8	5600	195.8	up	up	correct
XTL.US	SPDR Series Trust	20251211	156.93	160.08	155.03	159.77	15000	159.6611	up	up	correct
XTN.US	SPDR S&P Transportation ETF	20251211	94.23	94.95	94.11	94.56	13400	94.3416	up	up	correct
XVOL.US	Acruence Active Hedge U.S. Equity ETF	20251211	23.688	23.688	23.688	23.688	100	23.2379
XYLD.US	Global X Funds	20251211	40.48	40.5	40.46	40.49	1088000	39.4832	up	up	correct
XYLG.US	Global X S&P 500® Covered Call & Growth ETF	20251211	29.58	29.75	29.49	29.72	30100	27.2432	up	up	correct
YANG.US	Direxion Shares ETF Trust	20251211	24.76	25.03	24.3	24.41	705753	24.1277	down	down	correct
YCL.US	ProShares Ultra Yen	20251211	19.58	19.6	19.43	19.44	38300	19.44	down	down	correct
YCS.US	ProShares UltraShort Yen	20251211	49.68	50.01	49.6	49.94	36300	49.94	up	up	correct
YINN.US	Direxion Daily FTSE China Bull 3X Shares	20251211	44.05	44.88	43.59	44.71	1106018	44.6015	up	up	correct
YLD.US	Principal Exchange	20251211	19.09	19.09	19.05	19.08	92549	18.7171	down	down	correct
YOLO.US	AdvisorShares Trust	20251211	2.84	2.95	2.83	2.9	45400	2.9	up	up	correct
YXI.US	ProShares Short FTSE China 50	20251211	20.39	20.49	20.22	20.2514	5880	20.1026	down	down	correct
YYY.US	Amplify ETF Trust	20251211	11.62	11.63	11.59	11.63	241950	11.2777	up	up	correct
ZHDG.US	ZEGA Buy and Hedge ETF	20251211	23.14	23.18	23.05	23.17	16000	22.5894	up	up	correct
ZIG.US	ETF Series Solutions	20251211	38.704	38.715	38.4	38.51	6100	37.797	down	down	correct
ZROZ.US	PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange	20251211	66.93	67.06	66.25	66.27	226591	65.3844	down	down	correct
ZSL.US	ProShares Trust II	20251211	7.68	7.74	7.21	7.38	1197620	73.8	down	down	correct
ZZZ.US	TEST TICKER FOR UTP	20251211	30	30.03	29.66	29.997	8986	29.975	down	down	correct