CollectAI

close-nyse_etfs

2026/09/03

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAA.US	Listed Funds Trust	20260903	25.02	25.06	25.01	25.04	3400	25.04	up	up	correct
AAAU.US	Goldman Sachs Physical Gold ETF	20260903	44.14	44.45	43.92	44.1	1401400	44.1	down	down	correct
ABEQ.US	Absolute Core Strategy ETF	20260903	38.97	39.12	38.89	39.102	4800	39.102	up	up	correct
ACES.US	ALPS Clean Energy ETF	20260903	30.24	30.39	30.07	30.3	15753	30.2303	up	up	correct
ACSG.US	Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF	20260903	48.52	48.52	48.445	48.519	1400	48.519	down	down	correct
ACVF.US	ETF Opportunities Trust	20260903	55.36	55.649	55.36	55.575	900	55.519	up	down	incorrect
ADIV.US	SmartETFs Asia Pacific Dividend Builder ETF	20260903	20.16	20.23	20.15	20.214	6700	20.0396	up	up	correct
AFK.US	VanEck Vectors Africa Index ETF	20260903	29.34	29.89	29.34	29.87	82600	29.87	up	up	correct
AFLG.US	First Trust Active Factor Large Cap ETF	20260903	44.88	45.219	44.88	45.2	55600	45.1827	up	up	correct
AFMC.US	First Trust Active Factor Mid Cap ETF	20260903	40.92	41.07	40.66	41.07	12400	41.052	up	up	correct
AFSM.US	First Trust Active Factor Small Cap ETF	20260903	40.18	40.33	40.075	40.28	7800	40.2596	up	down	incorrect
AGG.US	iShares Core U.S. Aggregate Bond ETF	20260903	97.11	97.16	96.94	96.95	6727200	96.95	down	up	incorrect
AGGY.US	WisdomTree Trust	20260903	42.57	42.599	42.5	42.5	56699	42.3164	down	up	incorrect
AGOX.US	Adaptive Growth Opportunities ETF	20260903	33.475	34.019	33.475	33.839	20400	33.839	up	up	correct
AGQ.US	ProShares Trust II	20260903	82.29	84.73	81.12	83.67	2448400	83.67	up	up	correct
AGZ.US	iShares Agency Bond ETF	20260903	108.17	108.27	108.15	108.2	29200	108.2	up	up	correct
AHYB.US	American Century ETF Trust	20260903	45.96	46.04	45.96	46.025	1500	45.8154	up	up	correct
AIEQ.US	AI Powered Equity ETF	20260903	50.7	50.929	50.67	50.929	2300	50.929	up	up	correct
ALTL.US	Pacer Funds Trust	20260903	46.34	46.49	46.34	46.4457	814	46.4457	up	up	correct
AMAX.US	Starboard Investment Trust	20260903	7.57	7.65	7.57	7.63	146700	7.63	up	up	correct
AMLP.US	ALPS ETF Trust	20260903	55.84	56.06	55.4	55.42	1003200	55.42	down	down	correct
AMOM.US	QRAFT AI	20260903	57.45	58.041	57.45	58.041	5700	58.041	up	up	correct
AMUB.US	UBS ETRACS Alerian MLP Index ETN Series B	20260903	23.63	23.63	23.63	23.63	100	23.63
AMZA.US	InfraCap MLP ETF	20260903	51.2	51.2	50.6584	50.75	27700	50.4087	down	up	incorrect
ANEW.US	ProShares Trust	20260903	54.535	54.535	54.535	54.535	100	54.5054
AOA.US	iShares Trust	20260903	99.17	99.55	98.93	99.46	87600	99.46	up	down	incorrect
AOK.US	iShares Core Conservative Allocation ETF	20260903	41.24	41.33	41.19	41.33	94100	41.33	up	up	correct
AOM.US	iShares Core Moderate Allocation ETF	20260903	49.74	49.9	49.73	49.83	107700	49.83	up	up	correct
AOR.US	iShares Trust	20260903	70	70.15	69.79	70.1	326500	70.1	up	up	correct
ARB.US	AltShares Trust	20260903	29.781	29.82	29.67	29.802	12700	29.802	up	down	incorrect
ARGT.US	Global X Funds	20260903	98.56	99.5	96.53	96.8	258800	96.8	down	down	correct
ARKF.US	ARK ETF Trust	20260903	46.1	47.73	46.1	47.63	169300	47.63	up	down	incorrect
ARKK.US	ARK ETF Trust	20260903	84.39	87.3	84.39	87.14	8201100	87.14	up	down	incorrect
ARKW.US	ARK Next Generation Internet ETF	20260903	155.49	160.96	155.49	160.41	113500	160.41	up	up	correct
ASEA.US	Global X Funds	20260903	21.87	21.99	21.83	21.83	69100	21.83	down	down	correct
ASHR.US	DBX ETF Trust	20260903	34.07	34.14	33.95	34.07	1843500	34.07
ASHS.US	Xtrackers Harvest CSI 500 China	20260903	42.27	42.44	42.24	42.29	4300	42.29	up	up	correct
ATFV.US	Alger 35 ETF	20260903	39.395	39.921	39.395	39.827	30900	39.827	up	up	correct
AUSF.US	Global X Funds	20260903	52.25	52.3	51.96	52.25	52100	52.25
AVDE.US	American Century ETF Trust	20260903	94.18	94.64	93.96	94.5	845300	94.1722	up	up	correct
AVDV.US	American Century ETF Trust	20260903	113.43	114	113.13	113.67	610900	113.1278	up	up	correct
AVEM.US	American Century ETF Trust	20260903	94.86	95.39	94.3	95.36	1103800	94.7177	up	up	correct
AVES.US	Avantis® Emerging Markets Value ETF	20260903	66.95	67.36	66.65	67.3	79600	66.6782	up	up	correct
AVIG.US	Avantis Core Fixed Income ETF	20260903	40.71	40.71	40.64	40.64	207200	40.5045	down	down	correct
AVIV.US	Avantis International Large Cap	20260903	83.55	83.94	83.38	83.84	96551	83.5648	up	up	correct
AVLV.US	American Century ETF Trust	20260903	94.65	94.985	94.3	94.89	1526800	94.655	up	up	correct
AVMU.US	Avantis Core Municipal Fixed Income ETF	20260903	44.53	44.545	44.384	44.384	10100	44.2636	down	down	correct
AVRE.US	AVRE	20260903	47.28	47.48	47.13	47.48	40200	47.0732	up	up	correct
AVSF.US	American Century ETF Trust	20260903	46.2981	46.32	46.28	46.29	79312	46.1426	down	down	correct
AVUS.US	American Century ETF Trust	20260903	130.73	131.47	130.43	131.39	267300	131.0932	up	up	correct
AVUV.US	American Century ETF Trust	20260903	126.675	126.82	125.81	126.27	990600	125.8529	down	down	correct
AWAY.US	ETFMG Travel Tech ETF	20260903	19.28	19.31	18.84	18.99	747500	18.99	down	down	correct
BAB.US	Invesco Exchange	20260903	26.22	26.3	26.15	26.23	703670	26.1249	up	up	correct
BAR.US	GraniteShares Gold Trust	20260903	44.03	44.375	43.743	44.03	257700	44.03
BATT.US	Amplify ETF Trust	20260903	15.73	15.73	15.41	15.7	32300	15.7	down	down	correct
BBC.US	Virtus LifeSci Biotech Clinical Trials ETF	20260903	53.91	53.91	53	53.39	9900	53.39	down	down	correct
BBMC.US	JPMorgan BetaBuilders U.S. Mid Cap Equity ETF	20260903	126.34	126.8202	125.895	126.8202	10058	126.4467	up	up	correct
BBP.US	ETFis Series Trust I	20260903	110	110	108.2499	108.8566	5525	108.8566	down	down	correct
BBSC.US	JPMorgan BetaBuilders U.S. Small Cap Equity ETF	20260903	89.48	89.9816	89.48	89.9816	3907	89.7282	up	up	correct
BCD.US	Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K	20260903	38.69	38.84	38.61	38.79	33100	38.79	up	up	correct
BCI.US	Aberdeen Standard Bloomberg All Commodity Strategy K	20260903	26.02	26.135	25.952	26.05	1087900	26.05	up	up	correct
BDCX.US	ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN	20260903	20.97	20.98	20.8927	20.8927	763	20.8927	down	down	correct
BDCZ.US	UBS ETRACS Wells Fargo Business Development Company Index ETN	20260903	14.93	15.487	14.93	15.487	1500	15.487	up	up	correct
BDRY.US	ETF Managers Group Commodity Trust I	20260903	16.16	16.18	15.92	16.14	87300	16.14	down	down	correct
BERZ.US	MicroSectors™ Solactive FANG & Innovation	20260903	20.44	20.53	19.3	19.59	47800	19.59	down	down	correct
BETZ.US	Roundhill Sports Betting & iGaming ETF	20260903	19.4	19.52	19.4	19.483	4400	19.483	up	up	correct
BFOR.US	Barron's 400 ETF	20260903	24	24.09	23.94	24.05	4100	24.05	up	up	correct
BIBL.US	Northern Lights Fund Trust IV	20260903	54.8	55.067	54.43	55.055	20600	55.055	up	up	correct
BIGY.US	ETF Series Solutions	20260903	52.36	52.61	52.22	52.53	7000	52.53	up	down	incorrect
BIL.US	SPDR Bloomberg Barclays 1	20260903	91.41	91.42	91.4	91.42	10052400	91.42	up	down	incorrect
BILS.US	SPDR Series Trust	20260903	99.15	99.16	99.14	99.16	314500	99.16	up	up	correct
BITO.US	ProShares Bitcoin Strategy ETF	20260903	10.555	11.02	10.555	11.01	84324800	11.01	up	up	correct
BITQ.US	Exchange Traded Concepts Trust	20260903	24.9	26.8	24.85	26.78	156600	26.78	up	up	correct
BIV.US	Vanguard Intermediate	20260903	75.09	75.11	74.96	74.96	1624500	74.96	down	down	correct
BIZD.US	VanEck Vectors BDC Income ETF	20260903	13.43	13.52	13.2	13.35	3154700	13.35	down	down	correct
BKAG.US	BNY Mellon Core Bond ETF	20260903	41.19	41.2	41.111	41.12	175000	41.12	down	down	correct
BKEM.US	BNY Mellon ETF Trust	20260903	30.64	31.04	30.64	30.92	137800	30.92	up	up	correct
BKF.US	iShares MSCI BRIC ETF	20260903	40.69	40.85	40.66	40.85	2500	40.85	up	down	incorrect
BKHY.US	BNY Mellon High Yield Beta ETF	20260903	47.16	47.16	47.099	47.13	15500	47.13	down	up	incorrect
BKIE.US	BNY Mellon International Equity ETF	20260903	34.81	35	34.72	34.94	73500	34.94	up	up	correct
BKLC.US	BNY Mellon US Large Cap Core Equity ETF	20260903	49.09	49.48	49.051	49.41	178755	49.41	up	up	correct
BKLN.US	Invesco Exchange	20260903	20.56	20.59	20.56	20.59	8894276	20.4759	up	up	correct
BKMC.US	BNY Mellon US Mid Cap Core Equity ETF	20260903	40.7	40.845	40.56	40.829	11800	40.829	up	up	correct
BKSE.US	BNY Mellon ETF Trust	20260903	44.059	44.27	44.059	44.23	2600	44.23	up	up	correct
BKUI.US	BNY Mellon ETF Trust	20260903	49.58	49.589	49.57	49.57	9300	49.57	down	down	correct
BLES.US	Northern Lights Fund Trust IV	20260903	49.84	49.98	49.75	49.98	8800	49.98	up	up	correct
BLOK.US	Amplify Transformational Data Sharing ETF	20260903	62.19	65.31	62.19	65.31	169100	65.31	up	up	correct
BLV.US	Vanguard Long	20260903	65.97	66.01	65.76	65.76	405500	65.76	down	down	correct
BMED.US	BlackRock Future Health ETF	20260903	34.47	34.47	34.15	34.42	3200	34.42	down	down	correct
BNDC.US	FlexShares Core Select Bond Fund	20260903	21.7119	21.7381	21.705	21.705	7175	21.6264	down	down	correct
BNDD.US	BNDD	20260903	96.23	96.242	96.23	96.242	300	96.242	up	up	correct
BNKD.US	MicroSectors U.S. Big Banks Index	20260903	25.969	25.969	25.969	25.969	100	25.969
BNKU.US	MicroSectors U.S. Big Banks Index 3X Leveraged ETNs	20260903	45.56	46.37	45.56	46.36	7800	46.36	up	up	correct
BNO.US	United States Brent Oil Fund LP	20260903	56.11	56.67	55.54	55.9	1151600	55.9	down	down	correct
BOAT.US	SonicShares Global Shipping ETF	20260903	49.99	50.423	49.91	50.35	120300	50.35	up	up	correct
BOIL.US	ProShares Ultra Bloomberg Natural Gas	20260903	21.03	21.4	19.94	20.12	5942800	20.12	down	down	correct
BOND.US	PIMCO Active Bond Exchange	20260903	90.23	90.23	90.04	90.05	721200	90.05	down	down	correct
BOUT.US	Innovator ETFs Trust	20260903	44.94	44.94	44.78	44.91	1400	44.91	down	down	correct
BRF.US	VanEck Vectors ETF Trust	20260903	17	17.08	16.74	16.84	14300	16.84	down	up	incorrect
BRZU.US	Direxion Daily MSCI Brazil Bull 2X Shares	20260903	110.42	110.56	105.345	106.67	60907	106.4107	down	up	incorrect
BSV.US	Vanguard Short	20260903	77.28	77.28	77.22	77.22	2601300	77.22	down	down	correct
BTAL.US	AGFiQ U.S. Market Neutral Anti	20260903	12.42	12.42	12.3	12.32	611500	12.32	down	down	correct
BUL.US	Pacer US Cash Cows Growth ETF	20260903	64.72	64.72	64.406	64.509	8500	64.509	down	down	correct
BULZ.US	MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs	20260903	36.92	39.27	36.92	38.81	516600	38.81	up	down	incorrect
BUZZ.US	VanEck Vectors ETF Trust	20260903	36.53	37.44	36.53	37.39	10800	37.39	up	down	incorrect
BWX.US	SPDR Bloomberg Barclays International Treasury Bond ETF	20260903	21.93	21.97	21.86	21.94	174300	21.94	up	down	incorrect
BWZ.US	SPDR Bloomberg Barclays Short Term International Treasury Bond ETF	20260903	27.32	27.46	27.32	27.46	31400	27.46	up	up	correct
BYLD.US	iShares Yield Optimized Bond ETF	20260903	22.22	22.25	22.21	22.22	33400	22.22
BZQ.US	ProShares Trust	20260903	17.89	18.75	17.89	18.6065	9007	18.3047	up	down	incorrect
CANE.US	Teucrium Sugar	20260903	11.31	11.48	11.24	11.39	370300	11.39	up	up	correct
CAPE.US	Barclays ETN+ Shiller Capet ETN	20260903	32.84	33.015	32.8	32.942	12500	32.942	up	up	correct
CBON.US	VanEck Vectors ChinaAMC China Bond ETF	20260903	24.12	24.12	24.06	24.11	21500	24.11	down	down	correct
CBSE.US	Listed Funds Trust	20260903	47.42	47.51	47.387	47.438	4100	47.438	up	up	correct
CCOR.US	Core Alternative ETF	20260903	26.52	26.6	26.4928	26.4928	1118	26.4413	down	down	correct
CEF.US	Sprott Physical Gold and Silver Trust	20260903	45.7	46	45.26	45.78	739300	45.78	up	down	incorrect
CEFD.US	ETRACS Monthly Pay 1.5X Leveraged Closed	20260903	19.04	19.04	19.04	19.04	200	18.8265
CEW.US	WisdomTree Emerging Currency Strategy Fund	20260903	19.99	20.05	19.99	20.05	1000	20.05	up	up	correct
CGW.US	Invesco Exchange	20260903	64.6	64.8	64.32	64.67	22100	64.67	up	up	correct
CHAU.US	Direxion Daily CSI 300 China A Share Bull 2X Shares	20260903	21.15	21.35	21.116	21.295	29101	21.1848	up	up	correct
CHGX.US	ETF Series Solutions	20260903	33.53	33.6699	33.37	33.6269	7565	33.6269	up	up	correct
CHIQ.US	Global X MSCI China Consumer Disc ETF	20260903	16.84	16.96	16.8	16.87	21000	16.87	up	up	correct
CLSM.US	Cabana Target Leading Sector Moderate ETF	20260903	27.24	27.515	27.24	27.468	4100	27.468	up	up	correct
CMBS.US	iShares Trust	20260903	47.99	48.15	47.99	48.09	13300	48.09	up	up	correct
CMDY.US	iShares Bloomberg Roll Select Broad Commodity ETF	20260903	64.49	64.49	63.91	64.2	24200	64.2	down	down	correct
CMF.US	iShares Trust	20260903	55.85	55.87	55.72	55.74	1469500	55.74	down	down	correct
CNBS.US	Amplify ETF Trust	20260903	28.84	28.95	28.34	28.57	3200	28.57	down	down	correct
CNRG.US	SPDR Kensho Clean Power ETF	20260903	87.03	87.97	86.73	87.73	9500	87.3691	up	up	correct
CNXT.US	VanEck Vectors ChinaAMC SME	20260903	47.5	47.79	47.37	47.76	28500	47.76	up	up	correct
COM.US	Direxion Shares ETF Trust	20260903	35.35	35.57	35.24	35.53	34309	35.2958	up	down	incorrect
COMB.US	GraniteShares Bloomberg Commodity Broad Strategy No K	20260903	28.08	28.18	28.01	28.13	16200	28.13	up	down	incorrect
COPX.US	Global X Copper Miners ETF	20260903	92	92.38	90.1	91.25	3371000	91.25	down	up	incorrect
CORN.US	Teucrium Commodity Trust	20260903	19.85	20.26	19.73	20.17	506700	20.17	up	up	correct
CORP.US	PIMCO Investment Grade Corporate Bond Index Exchange	20260903	94.53	94.57	94.38	94.38	39700	94.38	down	down	correct
CPER.US	United States Copper Index Fund LP	20260903	39.81	39.96	39.67	39.91	286700	39.91	up	up	correct
CQQQ.US	Invesco China Technology ETF	20260903	47.78	48.14	47.54	48.05	915400	48.05	up	up	correct
CRAK.US	VanEck Vectors ETF Trust	20260903	62.64	63.335	62.28	62.77	391400	62.77	up	up	correct
CRBN.US	iShares Trust	20260903	259.29	260.65	259.226	260.642	3100	260.642	up	down	incorrect
CRPT.US	First Trust SkyBridge Crypto Industry and Digital Economy ETF	20260903	15.102	15.99	14.83	15.76	35000	15.76	up	up	correct
CSD.US	Invesco S&P Spin	20260903	129.87	130.69	128.85	130.35	5500	130.35	up	up	correct
CTEX.US	ProShares S&P Kensho Cleantech ETF	20260903	31.05	31.981	31.05	31.981	2900	31.93	up	up	correct
CURE.US	Direxion Shares ETF Trust	20260903	142.68	143.2905	136.47	141.15	74603	140.811	down	down	correct
CUT.US	Invesco MSCI Global Timber ETF	20260903	29.58	29.58	29.54	29.54	600	29.54	down	down	correct
CVY.US	Invesco Zacks Multi	20260903	30.72	30.86	30.72	30.81	3085	30.5766	up	up	correct
CWB.US	SPDR Bloomberg Barclays Convertible Securities ETF	20260903	101.63	102.49	101.24	102.46	834000	102.46	up	down	incorrect
CWEB.US	Direxion Shares ETF Trust	20260903	19.91	20.27	19.67	20.2	509909	20.1317	up	down	incorrect
CWI.US	SPDR MSCI ACWI ex	20260903	41.43	41.68	41.29	41.63	212118	41.63	up	up	correct
CWS.US	AdvisorShares Focused Equity ETF	20260903	71.725	72.115	71.52	72.035	3000	72.035	up	up	correct
CZA.US	Invesco Zacks Mid	20260903	124.81	125.51	124.81	125.51	1600	125.51	up	up	correct
DAT.US	ProShares Big Data Refiners ETF	20260903	51.28	51.43	51.27	51.27	2700	51.27	down	down	correct
DBA.US	Invesco DB Multi	20260903	28.85	29.13	28.77	29.09	1619700	29.09	up	up	correct
DBAW.US	Xtrackers MSCI All World ex U.S. Hedged Equity ETF	20260903	48.28	48.65	48.24	48.52	10900	48.52	up	up	correct
DBB.US	Invesco DB Multi	20260903	25.71	25.8	25.66	25.79	60600	25.79	up	up	correct
DBC.US	Invesco DB Commodity Index Tracking Fund	20260903	31.8	32.13	31.8	31.96	396400	31.96	up	up	correct
DBE.US	Invesco DB Energy Fund	20260903	34.69	34.87	34.45	34.55	53900	34.55	down	down	correct
DBEF.US	Xtrackers MSCI EAFE Hedged Equity ETF	20260903	55.69	55.94	55.55	55.88	341500	55.88	up	up	correct
DBEM.US	Xtrackers MSCI Emerging Markets Hedged Equity ETF	20260903	39.24	39.35	38.75	39.25	5900	39.25	up	up	correct
DBEU.US	Xtrackers MSCI Europe Hedged Equity ETF	20260903	54.58	54.77	54.52	54.69	59600	54.69	up	up	correct
DBEZ.US	Xtrackers MSCI Eurozone Hedged Equity ETF	20260903	62.863	62.863	62.863	62.863	200	62.863
DBJP.US	Xtrackers MSCI Japan Hedged Equity ETF	20260903	115.26	115.95	114.84	115.79	23100	115.79	up	up	correct
DBMF.US	iM DBi Managed Futures Strategy ETF	20260903	31.26	31.41	31.183	31.41	1323000	31.41	up	up	correct
DBO.US	Invesco DB Oil Fund	20260903	23.25	23.3	22.94	23.09	594100	23.09	down	down	correct
DBP.US	Invesco DB Precious Metals Fund	20260903	103.39	103.65	102.85	103.37	3900	103.37	down	down	correct
DDM.US	ProShares Ultra Dow30	20260903	67.78	68.64	67.55	68.48	112962	68.3169	up	up	correct
DEED.US	First Trust TCW Securitized Plus ETF	20260903	21.04	21.06	20.89	20.99	7100	20.8986	down	down	correct
DEEF.US	Xtrackers FTSE Developed ex US Multifactor ETF	20260903	40.53	40.8771	40.53	40.8771	1014	40.8047	up	up	correct
DEEP.US	Roundhill Acquirers Deep Value ETF	20260903	44.02	44.02	43.705	43.738	600	43.738	down	down	correct
DEM.US	WisdomTree Trust	20260903	56.41	56.67	56.28	56.61	107600	56.61	up	up	correct
DES.US	WisdomTree U.S. SmallCap Dividend Fund	20260903	40.4	40.4	40.05	40.21	77039	40.0849	down	down	correct
DEUS.US	Xtrackers Russell US Multifactor ETF	20260903	67.3	67.4756	66.925	67.3953	5796	67.135	up	up	correct
DEW.US	WisdomTree Global High Dividend Fund	20260903	73.05	73.09	72.9	72.93	4400	72.93	down	down	correct
DFAC.US	Dimensional U.S. Core Equity 2 ETF	20260903	45.59	45.8	45.44	45.76	2363400	45.662	up	up	correct
DFAE.US	Dimensional ETF Trust	20260903	39.8	40.02	39.41	39.99	626000	39.7265	up	up	correct
DFAI.US	Dimensional International Core Equity Market ETF	20260903	43.33	43.5	43.18	43.44	1803000	43.2522	up	up	correct
DFAS.US	Dimensional U.S. Small Cap ETF	20260903	81.93	82.18	81.43	82.05	447400	81.8434	up	up	correct
DFAT.US	Dimensional U.S. Targeted Value ETF	20260903	71.57	71.78	71.15	71.55	325200	71.2929	down	down	correct
DFAU.US	Dimensional US Core Equity Market ETF	20260903	53.14	53.485	53.055	53.44	495200	53.3177	up	up	correct
DFCF.US	Dimensional ETF Trust	20260903	41.49	41.49	41.4	41.4	1112200	41.2346	down	down	correct
DFE.US	WisdomTree Europe SmallCap Dividend Fund	20260903	77.6	77.89	77.37	77.89	2100	77.89	up	up	correct
DFEN.US	Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace	20260903	61.12	61.94	59.2683	61.9	256335	61.8862	up	up	correct
DFIP.US	Dimensional ETF Trust	20260903	40.29	40.329	40.23	40.23	73100	40.23	down	down	correct
DFIV.US	DFIV	20260903	58.98	59.21	58.83	59.08	1443000	58.7909	up	up	correct
DFJ.US	WisdomTree Japan SmallCap Dividend Fund	20260903	115.16	116.3136	112.83	115.4252	28561	115.3602	up	up	correct
DFNM.US	Dimensional ETF Trust	20260903	47.37	47.37	47.27	47.28	510700	47.1505	down	down	correct
DFSD.US	Dimensional ETF Trust	20260903	47.26	47.266	47.215	47.22	495900	47.0449	down	down	correct
DFUS.US	Dimensional U.S. Equity ETF	20260903	83.77	84.39	83.7	84.3	416100	84.1043	up	up	correct
DGP.US	DB Gold Double Long ETN	20260903	165	170.7	163.46	166.85	174000	166.85	up	up	correct
DGRO.US	iShares Core Dividend Growth ETF	20260903	79.36	79.7099	79.1	79.61	1128754	79.2181	up	up	correct
DGS.US	WisdomTree Emerging Markets SmallCap Dividend Fund	20260903	64.63	65	64.43	64.96	18200	64.96	up	up	correct
DGT.US	SPDR Series Trust	20260903	192.62	193.03	192.08	192.7348	6395	192.2389	up	up	correct
DGZ.US	DB Gold Short ETN	20260903	4.86	5.08	4.86	5.08	800	5.08	up	up	correct
DHS.US	WisdomTree U.S. High Dividend Fund	20260903	119.14	119.255	118.68	119.0376	25687	118.7081	down	down	correct
DIA.US	SPDR Dow Jones Industrial Average ETF Trust	20260903	534.04	537.62	532.94	536.93	4808368	535.6948	up	up	correct
DIAL.US	Columbia Diversified Fixed Income Allocation ETF	20260903	17.85	17.86	17.835	17.845	35200	17.845	down	down	correct
DIG.US	ProShares Ultra Oil & Gas	20260903	72.61	73.21	71.25	71.26	26849	71.0047	down	down	correct
DIM.US	WisdomTree International MidCap Dividend Fund	20260903	90.06	90.43	90.06	90.264	3483	89.7184	up	up	correct
DIV.US	Global X SuperDividend U.S. ETF	20260903	19.89	19.89	19.71	19.77	368200	19.77	down	down	correct
DIVO.US	Amplify ETF Trust	20260903	48.52	48.73	48.405	48.71	753400	48.71	up	up	correct
DIVS.US	SmartETFs Dividend Builder ETF	20260903	34.475	34.475	34.465	34.465	200	34.2807	down	down	correct
DIVZ.US	Listed Funds Trust	20260903	38.35	38.58	38.33	38.47	11500	38.47	up	up	correct
DJD.US	Invesco Dow Jones Industrial Average Dividend ETF	20260903	66.5	66.7139	66.24	66.59	41776	66.243	up	up	correct
DJP.US	iPath Bloomberg Commodity Index Total Return(SM) ETN	20260903	52.07	52.08	51.76	51.97	42500	51.97	down	down	correct
DLN.US	WisdomTree U.S. LargeCap Dividend Fund	20260903	100.92	101.415	100.7004	101.35	102874	101.149	up	up	correct
DLS.US	WisdomTree International SmallCap Dividend Fund	20260903	89.45	89.96	88.44	89.72	13900	89.72	up	up	correct
DNL.US	WisdomTree Global ex	20260903	45.7	45.99	45.56	45.94	9200	45.94	up	down	incorrect
DOG.US	ProShares Short Dow30	20260903	21.34	21.375	21.19	21.21	2928935	21.05	down	up	incorrect
DOL.US	WisdomTree International LargeCap Dividend Fund	20260903	77.04	77.6103	77	77.4791	9762	77.1926	up	down	incorrect
DON.US	WisdomTree U.S. MidCap Dividend Fund	20260903	57.85	57.99	57.53	57.89	94100	57.763	up	down	incorrect
DOO.US	WisdomTree International Dividend ex	20260903	65.88	66.01	60.52	64.22	1168200	64.22	down	up	incorrect
DPST.US	Direxion Shares ETF Trust	20260903	135.31	139.8	135	136.95	136061	136.4937	up	up	correct
DRIP.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares	20260903	33.07	33.62	32.64	33.39	752000	33.134	up	up	correct
DRN.US	Direxion Shares ETF Trust	20260903	10.22	10.4223	10.135	10.41	1594873	10.3308	up	up	correct
DRV.US	Direxion Daily MSCI Real Estate Bear 3X Shares	20260903	19.41	19.45	18.92	18.945	196435	18.8046	down	down	correct
DSI.US	iShares MSCI KLD 400 Social ETF	20260903	146.78	148.34	146.78	147.94	85954	147.6062	up	up	correct
DSTL.US	Distillate U.S. Fundamental Stability & Value ETF	20260903	70.07	70.33	69.77	70.19	72604	70.0072	up	up	correct
DSTX.US	ETF Series Solutions	20260903	36.29	36.395	36.28	36.395	3500	36.2419	up	up	correct
DTD.US	WisdomTree U.S. Total Dividend Fund	20260903	97.34	97.8165	97.115	97.63	22578	97.4283	up	up	correct
DTEC.US	ALPS Disruptive Technologies ETF	20260903	52.565	52.855	52.565	52.79	3600	52.79	up	up	correct
DTH.US	WisdomTree International High Dividend Fund	20260903	58.71	58.98	58.59	58.95	24000	58.95	up	up	correct
DUG.US	ProShares UltraShort Oil & Gas	20260903	14.08	14.32	13.91	14.31	126209	14.2341	up	up	correct
DUSL.US	Direxion Shares ETF Trust	20260903	84.18	85	81.5486	85	11573	84.9913	up	up	correct
DUST.US	Direxion Daily Gold Miners Index Bear 2X Shares	20260903	31.39	32.54	30.7439	30.88	2425585	30.6358	down	down	correct
DVYE.US	iShares Inc.	20260903	36.28	36.31	36.11	36.13	87364	35.4793	down	down	correct
DWM.US	WisdomTree International Equity Fund	20260903	76.44	76.78	76.3	76.65	9600	76.65	up	up	correct
DWMF.US	WisdomTree International Multifactor Fund	20260903	34.37	34.38	34.37	34.37	800	34.37
DWX.US	SPDR S&P International Dividend ETF	20260903	48.08	48.3288	48.08	48.2171	10441	47.8347	up	up	correct
DXD.US	ProShares Trust	20260903	16.6	16.655	16.37	16.4	1378535	16.2567	down	down	correct
DXJ.US	WisdomTree Japan Hedged Equity Fund	20260903	179.28	180.7	178.75	180.04	1686500	179.9595	up	up	correct
DYLD.US	Two Roads Shared Trust	20260903	22.18	22.287	22.18	22.24	4700	22.1702	up	up	correct
DYNF.US	BlackRock ETF Trust	20260903	69.71	70.38	69.71	70.3	1522700	70.1556	up	up	correct
DZZ.US	DB Gold Double Short ETN	20260903	1.65	1.69	1.65	1.69	1700	1.69	up	up	correct
EAGG.US	iShares Trust	20260903	46.5	46.51	46.42	46.43	410000	46.43	down	down	correct
EAPR.US	Innovator MSCI Emerging Markets Power Buffer ETF	20260903	33.61	33.93	33.61	33.919	2100	33.919	up	down	incorrect
EASG.US	Xtrackers MSCI EAFE ESG Leaders Equity ETF	20260903	39.26	39.305	39.26	39.29	2400	39.29	up	down	incorrect
EBND.US	SPDR Bloomberg Barclays Emerging Markets Local Bond ETF	20260903	21.13	21.18	21.12	21.17	175900	21.17	up	down	incorrect
ECNS.US	iShares Trust	20260903	28.93	29.05	28.86	28.99	8000	28.99	up	down	incorrect
ECON.US	Columbia Emerging Markets Consumer ETF	20260903	35.69	35.99	35.61	35.97	9400	35.97	up	down	incorrect
EDC.US	Direxion Daily MSCI Emerging Markets Bull 3X Shares	20260903	79.21	80.86	78.14	80.64	52200	80.4266	up	up	correct
EDIV.US	SPDR Index Shares Funds	20260903	41.95	42.0899	41.84	42.02	46444	41.3451	up	up	correct
EDOG.US	ALPS Emerging Sector Dividend Dogs ETF	20260903	25.46	25.53	25.451	25.451	10020	25.1276	down	down	correct
EDOW.US	First Trust Dow 30 Equal Weight ETF	20260903	46.54	46.74	46.46	46.6724	11657	46.5336	up	up	correct
EDV.US	Vanguard Extended Duration Treasury Index Fund ETF Shares	20260903	60.39	60.5	60.08	60.1	1022500	60.1	down	down	correct
EDZ.US	Direxion Daily MSCI Emerging Markets Bear 3X Shares	20260903	14.7	14.88	14.37	14.39	176100	14.1956	down	down	correct
EELV.US	Invesco S&P Emerging Markets Low Volatility ETF	20260903	29.14	29.27	29.1	29.23	54768	28.7926	up	up	correct
EEM.US	iShares MSCI Emerging Markets ETF	20260903	67.07	67.55	66.71	67.47	12193800	67.47	up	down	incorrect
EEMO.US	Invesco S&P Emerging Markets Momentum ETF	20260903	22.1	22.25	22.1	22.25	2500	22.1343	up	down	incorrect
EEMS.US	iShares MSCI Emerging Markets Small	20260903	76	76.47	75.95	76.42	14900	76.42	up	down	incorrect
EEMX.US	SPDR MSCI Emerging Markets Fossil Fuel Free ETF	20260903	52.79	53.4599	52.79	53.3429	5106	53.3429	up	down	incorrect
EES.US	WisdomTree U.S. SmallCap Earnings Fund	20260903	68.31	68.31	67.925	68.23	9228	68.0169	down	up	incorrect
EET.US	ProShares Ultra MSCI Emerging Markets	20260903	109.575	111.755	109.41	111.631	5745	111.1779	up	down	incorrect
EEV.US	ProShares Trust	20260903	10.79	10.88	10.62	10.63	31538	10.4298	down	down	correct
EFA.US	iShares MSCI EAFE ETF	20260903	108.02	108.41	107.6	108.21	12746200	108.21	up	up	correct
EFAX.US	SPDR MSCI EAFE Fossil Fuel Free ETF	20260903	55.8	55.97	55.64	55.9043	24300	55.9043	up	up	correct
EFIV.US	SPDR S&P 500 ESG ETF	20260903	75.15	75.6	74.96	75.52	23020	75.3147	up	up	correct
EFO.US	ProShares Ultra MSCI EAFE	20260903	77.78	78.95	77.52	78.2677	11014	77.9734	up	up	correct
EFU.US	ProShares UltraShort MSCI EAFE	20260903	6.83	6.83	6.76	6.76	1119	6.6825	down	down	correct
EFZ.US	ProShares Short MSCI EAFE	20260903	22.2	22.2268	22.2	22.2268	781	21.9976	up	up	correct
EIDO.US	iShares MSCI Indonesia ETF	20260903	13.24	13.31	13.22	13.22	2910000	13.22	down	down	correct
EINC.US	VanEck Vectors Energy Income ETF	20260903	122.42	122.7	121.82	121.82	2800	121.82	down	down	correct
EIRL.US	iShares Trust	20260903	84.03	84.48	83.95	84.39	1800	84.39	up	up	correct
EIS.US	iShares MSCI Israel ETF	20260903	125.27	125.99	124.59	125.99	30900	125.99	up	up	correct
EJAN.US	Innovator MSCI Emerging Markets Power Buffer ETF January	20260903	37.02	37.13	36.99	37.06	35300	37.06	up	up	correct
EJUL.US	Innovator MSCI Emerging Markets Power Buffer ETF	20260903	31.45	31.55	31.305	31.515	66000	31.515	up	up	correct
ELD.US	WisdomTree Emerging Markets Local Debt Fund	20260903	28.91	29.029	28.805	29	11857	28.8504	up	up	correct
EMBD.US	Global X Emerging Markets Bond ETF	20260903	23.5	23.5	23.42	23.42	7700	23.42	down	down	correct
EMHC.US	SPDR Bloomberg Barclays Emerging Markets USD Bond ETF	20260903	24.84	24.84	24.785	24.81	46300	24.81	down	down	correct
EMLC.US	VanEck Vectors ETF Trust	20260903	25.6	25.66	25.58	25.63	2031500	25.63	up	up	correct
EMLP.US	First Trust North American Energy Infrastructure Fund	20260903	44.26	44.47	44.195	44.23	296787	43.8915	down	down	correct
EMMF.US	WisdomTree Emerging Markets Multifactor Fund	20260903	38.21	38.7	38.1	38.45	5200	38.45	up	up	correct
EMNT.US	EMNT	20260903	98.69	98.69	98.614	98.645	23000	98.645	down	down	correct
EMQQ.US	EMQQ The Emerging Markets Internet & Ecommerce ETF	20260903	33.625	33.65	33.395	33.54	32800	33.54	down	down	correct
EMTY.US	ProShares Trust	20260903	24.2536	24.2536	24.2536	24.2536	226	24.0842
ENFR.US	Alerian Energy Infrastructure ETF	20260903	40.33	40.36	40.02	40.03	114984	40.03	down	down	correct
EOCT.US	Innovator ETFs Trust	20260903	35.24	35.24	35.111	35.158	1300	35.158	down	down	correct
EPHE.US	iShares MSCI Philippines ETF	20260903	24.37	24.44	24.34	24.4	252100	24.4	up	up	correct
EPI.US	WisdomTree India Earnings Fund	20260903	43.37	43.42	43.25	43.41	211400	43.41	up	up	correct
EPOL.US	iShares Trust	20260903	44.34	44.58	44.19	44.55	305300	44.55	up	up	correct
EPP.US	iShares MSCI Pacific ex Japan ETF	20260903	58.18	58.37	58.03	58.3	171600	58.3	up	down	incorrect
EPS.US	WisdomTree U.S. Earnings 500 Fund	20260903	80.93	81.58	80.91	81.53	31100	81.53	up	down	incorrect
EPU.US	iShares MSCI Peru ETF	20260903	93.64	93.64	92.2	92.48	70000	92.48	down	up	incorrect
EPV.US	ProShares UltraShort FTSE Europe	20260903	17.12	17.27	17.08	17.09	6394	16.8714	down	up	incorrect
EQAL.US	Invesco Russell 1000 Equal Weight ETF	20260903	61.36	61.36	61.005	61.26	19718	60.9782	down	up	incorrect
EQL.US	ALPS Equal Sector Weight ETF	20260903	52.14	52.33	52.0062	52.27	29437	52.0775	up	down	incorrect
EQWL.US	Invesco Exchange	20260903	134.81	135.285	134.33	135.23	77703	134.7086	up	down	incorrect
ERTH.US	Invesco Exchange	20260903	45.42	45.85	45.42	45.71	4400	45.5561	up	up	correct
ERX.US	Direxion Shares ETF Trust	20260903	112.51	113.69	110.5	110.5	216600	110.1107	down	down	correct
ERY.US	Direxion Daily Energy Bear 2X Shares	20260903	8.61	8.76	8.52	8.75	9766598	8.6876	up	up	correct
ESBA.US	Empire State Realty OP L.P	20260903	4.3	4.3	4.3	4.3	0	4.2636
ESGA.US	American Century Sustainable Equity ETF	20260903	57.8	57.95	57.8	57.95	878	57.95	up	up	correct
ESGY.US	American Century Sustainable Growth ETF	20260903	76.42	76.78	76.42	76.78	1094	76.78	up	down	incorrect
ETHO.US	Etho Climate Leadership U.S. ETF	20260903	80.82	80.93	80.68	80.871	5200	80.871	up	down	incorrect
EUDG.US	WisdomTree Trust	20260903	40.06	40.06	39.74	39.9735	3515	39.9264	down	up	incorrect
EUM.US	ProShares Short MSCI Emerging Markets	20260903	15.81	15.84	15.6612	15.68	55589	15.5438	down	up	incorrect
EUO.US	ProShares Trust II	20260903	29.92	29.92	29.8	29.81	7500	29.81	down	down	correct
EURL.US	Direxion Daily FTSE Europe Bull 3X Shares	20260903	49.61	50.18	49.35	50.02	10500	49.8559	up	up	correct
EUSA.US	iShares MSCI USA Equal Weighted ETF	20260903	116.98	117.4642	116.52	117.4	58722	116.9973	up	up	correct
EUSB.US	iShares Trust	20260903	42.69	42.69	42.625	42.63	75602	42.63	down	down	correct
EVNT.US	EVNT	20260903	12.26	12.26	12.26	12.26	100	12.26
EVX.US	VanEck Vectors ETF Trust	20260903	40.46	40.68	40.16	40.66	7200	40.66	up	up	correct
EWA.US	iShares MSCI Australia ETF	20260903	30.35	30.4	30.21	30.37	4322800	30.37	up	up	correct
EWC.US	iShares MSCI Canada ETF	20260903	61.84	62.5	61.81	62.47	1787200	62.47	up	up	correct
EWD.US	iShares MSCI Sweden ETF	20260903	53.5	53.52	53.11	53.4	151400	53.4	down	down	correct
EWG.US	iShares MSCI Germany ETF	20260903	43.83	43.95	43.7	43.92	780100	43.92	up	up	correct
EWH.US	iShares Inc.	20260903	22.81	23.01	22.79	22.98	1778200	22.98	up	up	correct
EWI.US	iShares MSCI Italy ETF	20260903	61.65	62.06	61.61	62.02	152100	62.02	up	up	correct
EWJ.US	iShares MSCI Japan ETF	20260903	97.38	98.35	97.15	97.9	3801900	97.9	up	up	correct
EWK.US	iShares MSCI Belgium ETF	20260903	27.91	27.96	27.75	27.9	22700	27.9	down	down	correct
EWL.US	iShares MSCI Switzerland ETF	20260903	63.52	63.56	63.04	63.49	318500	63.49	down	down	correct
EWM.US	iShares MSCI Malaysia ETF	20260903	28.28	28.35	28.16	28.29	219000	28.29	up	up	correct
EWN.US	iShares MSCI Netherlands ETF	20260903	67.78	68.14	67.65	68.1	67100	68.1	up	up	correct
EWO.US	iShares MSCI Austria ETF	20260903	44.2	44.54	44.2	44.54	59900	44.54	up	up	correct
EWP.US	iShares MSCI Spain ETF	20260903	62.37	62.7	62.29	62.59	226100	62.59	up	up	correct
EWQ.US	iShares MSCI France ETF	20260903	45.73	45.8	45.49	45.74	326100	45.74	up	up	correct
EWS.US	iShares MSCI Singapore ETF	20260903	34.24	34.32	34.16	34.29	553800	34.29	up	up	correct
EWT.US	iShares MSCI Taiwan ETF	20260903	108.81	110.27	108.22	110.13	3674300	110.13	up	up	correct
EWU.US	iShares MSCI United Kingdom ETF	20260903	48.7	48.78	48.45	48.68	705100	48.68	down	down	correct
EWV.US	ProShares UltraShort MSCI Japan	20260903	16.2	16.2	15.87	16	19888	15.7798	down	down	correct
EWW.US	iShares MSCI Mexico ETF	20260903	76.45	77.28	76.41	76.97	1131500	76.97	up	up	correct
EWX.US	SPDR S&P Emerging Markets Small Cap ETF	20260903	73.21	73.65	72.96	73.51	11200	73.51	up	up	correct
EWY.US	iShares MSCI South Korea ETF	20260903	178.29	180.81	176.07	180.56	10940300	180.56	up	up	correct
EWZ.US	iShares MSCI Brazil ETF	20260903	38.87	38.87	37.89	38.13	24671200	38.13	down	down	correct
EXI.US	iShares Global Industrials ETF	20260903	196.16	197.2	194.87	197.16	54400	197.16	up	up	correct
EZA.US	iShares MSCI South Africa ETF	20260903	71.7	71.99	71.15	71.82	201200	71.82	up	up	correct
EZJ.US	ProShares Ultra MSCI Japan	20260903	69.7999	70.765	69.63	70.2806	3743	70.0497	up	up	correct
EZM.US	WisdomTree U.S. MidCap Earnings Fund	20260903	76.25	76.37	75.785	76.2758	8658	76.0449	up	up	correct
FAN.US	First Trust Global Wind Energy ETF	20260903	23.44	23.628	23.4	23.61	26065	23.5424	up	up	correct
FAS.US	Direxion Shares ETF Trust	20260903	181.51	187	181.51	186.51	554607	185.3665	up	up	correct
FAZ.US	Direxion Shares ETF Trust	20260903	31.33	31.33	30.33	30.4	1713700	30.2204	down	down	correct
FBND.US	Fidelity Total Bond ETF	20260903	44.77	44.869	44.7	44.71	2687500	44.71	down	down	correct
FBT.US	First Trust NYSE Arca Biotechnology Index Fund	20260903	274.99	274.99	271.48	273.79	19000	273.79	down	down	correct
FCG.US	First Trust Natural Gas ETF	20260903	31.94	32.05	31.69	31.75	935800	31.5429	down	down	correct
FCOM.US	Fidelity MSCI Communication Services Index ETF	20260903	71.75	72.55	71.68	71.93	164785	71.7567	up	up	correct
FCOR.US	Fidelity Merrimack Street Trust	20260903	46.12	46.12	46.004	46.065	25300	46.065	down	down	correct
FDD.US	First Trust Exchange	20260903	20.59	20.7	20.57	20.65	61604	20.3802	up	up	correct
FDHY.US	Fidelity High Yield Factor ETF	20260903	48.9	48.95	48.9	48.93	68600	48.93	up	up	correct
FDIS.US	Fidelity MSCI Consumer Discretionary Index ETF	20260903	101.03	101.97	101.03	101.58	61262	101.3696	up	up	correct
FDL.US	First Trust Morningstar Dividend Leaders Index Fund	20260903	53.41	53.55	53.105	53.39	696944	52.8456	down	down	correct
FDLO.US	Fidelity Low Volatility Factor ETF	20260903	72.8	73.09	72.61	73	36744	72.7637	up	up	correct
FDM.US	First Trust Dow Jones Select MicroCap Index Fund	20260903	93.57	93.5968	93.08	93.08	8094	92.6841	down	down	correct
FDMO.US	Fidelity Momentum Factor ETF	20260903	93.97	94.6	93.56	94.4549	29977	94.2882	up	up	correct
FDN.US	First Trust Exchange	20260903	292.71	295.05	291.72	293.42	107000	293.42	up	down	incorrect
FDRR.US	Fidelity Dividend ETF for Rising Rates	20260903	70.25	70.7	70.07	70.43	12118	70.1212	up	down	incorrect
FDVV.US	Fidelity High Dividend ETF	20260903	63.3	63.84	63.24	63.75	760504	63.3825	up	down	incorrect
FEDM.US	FEDM	20260903	66.87	66.87	66.739	66.739	34100	66.469	down	up	incorrect
FEIG.US	FEIG	20260903	39.82	39.82	39.77	39.78	32600	39.78	down	up	incorrect
FENY.US	Fidelity MSCI Energy Index ETF	20260903	36.13	36.33	35.825	35.85	932230	35.6437	down	up	incorrect
FEUS.US	FEUS	20260903	84.44	85.07	84.44	85	57000	84.784	up	up	correct
FEZ.US	SPDR EURO STOXX 50 ETF	20260903	70.47	70.66	70.24	70.59	519628	70.4751	up	up	correct
FFIU.US	Fieldstone UVA Unconstrained Medium	20260903	21.405	21.405	21.405	21.405	100	21.405
FFND.US	Northern Lights Fund Trust II	20260903	32.69	33.04	32.69	32.993	2700	32.993	up	up	correct
FFTY.US	Innovator ETFs Trust	20260903	36.3	36.534	36.2	36.534	8900	36.534	up	up	correct
FGD.US	First Trust Dow Jones Global Select Dividend Index Fund	20260903	35.84	35.96	35.78	35.93	115191	35.2605	up	up	correct
FHLC.US	Fidelity MSCI Health Care Index ETF	20260903	84.28	84.28	83.05	84	153049	83.7396	down	down	correct
FIDI.US	Fidelity International High Dividend ETF	20260903	29.56	29.71	29.56	29.66	44615	29.365	up	up	correct
FIDU.US	Fidelity Covington Trust	20260903	92.26	92.63	91.22	92.63	166315	92.4166	up	up	correct
FIEE.US	UBS AG FI Enhanced Europe 50 ETN	20260903	4.49	4.49	3.98	4.08	27400	4.08	down	down	correct
FIGB.US	Fidelity Investment Grade Bond ETF	20260903	42.13	42.19	41.971	42.19	54800	42.19	up	up	correct
FISK.US	Empire State Realty OP L.P	20260903	4.28	4.28	4.28	4.28	0	4.2452
FISR.US	SPDR SSGA Fixed Income Sector Rotation ETF	20260903	25.19	25.19	25.1	25.12	105200	25.12	down	down	correct
FITE.US	SPDR S&P Kensho Future Security ETF	20260903	108.18	108.247	107.522	108.247	2300	108.2026	up	up	correct
FIVA.US	Fidelity International Value Factor ETF	20260903	40.13	40.4966	40.13	40.405	69915	40.1562	up	up	correct
FIW.US	First Trust Exchange	20260903	108.87	109.46	107.945	108.77	61965	108.5778	down	down	correct
FLAU.US	Franklin FTSE Australia ETF	20260903	36.21	36.275	36.21	36.27	2900	36.27	up	up	correct
FLAX.US	Franklin FTSE Asia ex Japan ETF	20260903	36.79	36.8	36.72	36.743	1400	36.743	down	down	correct
FLBR.US	Franklin FTSE Brazil ETF	20260903	24	24.03	23.464	23.5	61500	23.5	down	down	correct
FLCA.US	Franklin Templeton ETF Trust	20260903	55.15	55.81	55.15	55.81	57300	55.81	up	up	correct
FLCB.US	Franklin Templeton ETF Trust	20260903	20.98	20.99	20.95	20.95	228900	20.95	down	down	correct
FLCH.US	Franklin FTSE China ETF	20260903	21.5	21.628	21.43	21.6	658300	21.6	up	up	correct
FLCO.US	Franklin Liberty Investment Grade Corporate ETF	20260903	20.92	20.92	20.861	20.865	28600	20.865	down	down	correct
FLEE.US	Franklin FTSE Europe ETF	20260903	39.66	39.885	39.659	39.885	3200	39.885	up	up	correct
FLGB.US	Franklin FTSE United Kingdom ETF	20260903	37.45	37.51	37.28	37.47	140100	37.47	up	up	correct
FLGR.US	Franklin FTSE Germany ETF	20260903	34.13	34.21	34.09	34.21	1400	34.21	up	up	correct
FLGV.US	Franklin Liberty U.S. Treasury Bond ETF	20260903	19.9	19.915	19.88	19.88	103200	19.88	down	down	correct
FLIN.US	Franklin FTSE India ETF	20260903	35.85	35.92	35.765	35.92	155700	35.92	up	up	correct
FLJH.US	Franklin Templeton ETF Trust	20260903	45.81	46.119	45.62	46.034	26600	46.034	up	up	correct
FLJP.US	Franklin FTSE Japan ETF	20260903	41.49	41.87	41.4	41.68	1077900	41.68	up	up	correct
FLKR.US	Franklin FTSE South Korea ETF	20260903	58.89	59.77	58.28	59.77	148300	59.77	up	up	correct
FLLA.US	Franklin FTSE Latin America ETF	20260903	28.64	28.76	28.35	28.47	28100	28.47	down	up	incorrect
FLMB.US	Franklin Liberty Federal Tax	20260903	23.085	23.11	23.01	23.04	30700	23.04	down	up	incorrect
FLMI.US	Franklin Liberty Intermediate Municipal Opportunities ETF	20260903	24.3	24.31	24.18	24.21	752100	24.21	down	up	incorrect
FLMX.US	Franklin FTSE Mexico ETF	20260903	37.161	37.46	37.161	37.41	5800	37.41	up	down	incorrect
FLRG.US	Fidelity Covington Trust	20260903	42.46	42.82	42.44	42.77	9800	42.6393	up	up	correct
FLRN.US	SPDR Bloomberg Barclays Investment Grade Floating Rate ETF	20260903	30.75	30.76	30.73	30.74	1275600	30.74	down	down	correct
FLRT.US	Pacer Funds Trust	20260903	46.71	46.7399	46.67	46.7	60666	46.4815	down	down	correct
FLSA.US	Franklin FTSE Saudi Arabia ETF	20260903	33.3	33.3	33.28	33.28	300	33.28	down	down	correct
FLSP.US	Franklin Liberty Systematic Style Premia ETF	20260903	28.47	28.81	28.418	28.81	149000	28.81	up	up	correct
FLSW.US	Franklin FTSE Switzerland ETF	20260903	44	44	43.248	43.853	3900	43.853	down	down	correct
FLTB.US	Fidelity Merrimack Street Trust	20260903	49.82	49.87	49.796	49.84	50100	49.84	up	up	correct
FLTR.US	VanEck Vectors ETF Trust	20260903	25.52	25.53	25.5	25.51	1859900	25.51	down	down	correct
FLTW.US	Franklin FTSE Taiwan ETF	20260903	104.64	106.11	104.035	106.09	293700	106.09	up	down	incorrect
FLUD.US	Franklin Liberty Ultra Short Bond ETF	20260903	24.93	24.95	24.93	24.945	91100	24.945	up	down	incorrect
FLYT.US	Direxion Flight to Safety Strategy ETF	20260903	4.979	5.01	4.6	4.77	130900	4.77	down	up	incorrect
FMAT.US	Fidelity MSCI Materials Index ETF	20260903	61.27	61.39	59.99	60.39	40301	60.1789	down	up	incorrect
FMF.US	First Trust Managed Futures Strategy Fund	20260903	50.61	51.01	50.61	50.8213	17375	50.5979	up	down	incorrect
FMNY.US	First Trust Exchange	20260903	25.9	25.95	25.83	25.875	9400	25.7879	down	up	incorrect
FMQQ.US	FMQQ The Next Frontier Internet & Ecommerce ETF	20260903	13.07	13.07	12.95	12.998	18700	12.998	down	up	incorrect
FNCL.US	Fidelity MSCI Financials Index ETF	20260903	82.51	83.35	82.51	83.33	112719	83.0047	up	up	correct
FNDA.US	Schwab Fundamental U.S. Small Company Index ETF	20260903	37.12	37.19	36.78	37.03	1366500	36.8934	down	down	correct
FNDB.US	Schwab Fundamental U.S. Broad Market Index ETF	20260903	31.83	31.939	31.7191	31.92	637667	31.8017	up	up	correct
FNDC.US	Schwab Fundamental International Small Company Index ETF	20260903	51.46	51.67	51.26	51.52	102200	51.52	up	up	correct
FNDE.US	Schwab Strategic Trust	20260903	42.7	42.82	42.59	42.8	2664200	42.8	up	up	correct
FNDF.US	Schwab Fundamental International Large Company Index ETF	20260903	56.04	56.3	55.87	56.18	2423900	56.18	up	up	correct
FNDX.US	Schwab Fundamental U.S. Large Company Index ETF	20260903	32.68	32.81	32.58	32.79	4258100	32.6678	up	up	correct
FNGD.US	MicroSectors FANG+ Index	20260903	26.77	26.77	25.34	25.54	610600	25.54	down	down	correct
FNGG.US	Direxion Daily Select Large Caps & FANGs Bull 2X Shares	20260903	269.415	272.69	267.26	271.995	4700	271.3609	up	up	correct
FNGO.US	MicroSectors FANG+ Index 2X Leveraged ETN	20260903	152	155.96	152	155.43	6600	155.43	up	up	correct
FNGS.US	MicroSectors FANG+ ETN	20260903	80.45	81.74	80.45	81.61	30100	81.61	up	up	correct
FNGU.US	MicroSectors FANG+ Index 3X Leveraged ETN	20260903	32.63	34.33	32.63	34.08	4937122	34.08	up	up	correct
FORH.US	ETF Opportunities Trust	20260903	24.719	24.719	24.719	24.719	100	24.719
FPE.US	First Trust Preferred Securities and Income ETF	20260903	17.64	17.65	17.61	17.64	977767	17.5389
FPEI.US	First Trust Institutional Preferred Securities and Income ETF	20260903	18.98	18.99	18.96	18.97	415291	18.8761	down	down	correct
FPX.US	First Trust US Equity Opportunities ETF	20260903	179.9	181.47	178.88	181.09	17200	181.09	up	up	correct
FQAL.US	Fidelity Quality Factor ETF	20260903	84.64	85.31	84.64	85.1091	18390	84.8697	up	up	correct
FREL.US	Fidelity Covington Trust	20260903	29.26	29.345	29.13	29.32	191822	29.0797	up	up	correct
FRI.US	First Trust S&P REIT Index Fund	20260903	31.43	31.44	31.24	31.43	34772	31.2263
FRTY.US	Alger Mid Cap 40 ETF	20260903	22.63	22.63	22.274	22.529	21000	22.529	down	down	correct
FSEC.US	Fidelity Investment Grade Securitized ETF	20260903	43.2	43.25	43.16	43.19	760400	43.19	down	down	correct
FSIG.US	First Trust Exchange	20260903	18.76	18.76	18.75	18.75	189603	18.6766	down	down	correct
FSMB.US	First Trust Short Duration Managed Municipal ETF	20260903	19.83	19.87	19.83	19.85	216542	19.7953	up	up	correct
FSMD.US	Fidelity Covington Trust	20260903	51.23	51.39	50.97	51.36	106300	51.1706	up	up	correct
FSTA.US	Fidelity MSCI Consumer Staples Index ETF	20260903	53.71	53.86	53.38	53.6	140402	53.3025	down	down	correct
FTEC.US	Fidelity MSCI Information Technology Index ETF	20260903	284.82	289.08	283.71	288.47	234676	288.1398	up	up	correct
FTSD.US	Franklin ETF Trust	20260903	89.81	89.8503	89.71	89.71	17945	89.71	down	down	correct
FUMB.US	First Trust Ultra Short Duration Municipal ETF	20260903	20.03	20.07	20.03	20.0591	54848	20.0149	up	up	correct
FUTY.US	Fidelity MSCI Utilities Index ETF	20260903	55.3	55.7032	55.28	55.53	327941	55.127	up	up	correct
FVAL.US	Fidelity Value Factor ETF	20260903	83.09	83.71	82.98	83.5	27551	83.2421	up	up	correct
FVD.US	First Trust Value Line Dividend Index Fund	20260903	50.38	50.52	50.165	50.47	559320	50.2004	up	up	correct
FXA.US	Invesco CurrencyShares Australian Dollar Trust	20260903	71.22	71.33	71.12	71.27	14900	71.27	up	down	incorrect
FXB.US	Invesco CurrencyShares British Pound Sterling Trust	20260903	129.78	130.08	129.71	129.97	8000	129.97	up	down	incorrect
FXC.US	Invesco CurrencyShares Canadian Dollar Trust	20260903	70.98	71.02	70.73	70.86	28500	70.86	down	up	incorrect
FXD.US	First Trust Consumer Discretionary AlphaDEX Fund	20260903	68.68	69.17	68.22	68.6288	12025	68.4852	down	up	incorrect
FXE.US	Invesco CurrencyShares Euro Currency Trust	20260903	107.23	107.37	107.17	107.28	61400	107.28	up	down	incorrect
FXF.US	Invesco CurrencyShares Swiss Franc Trust	20260903	109.2	109.32	108.87	109.1	41200	109.1	down	down	correct
FXG.US	First Trust Consumer Staples AlphaDEX Fund	20260903	64.3397	64.605	64.3397	64.53	4342	64.1772	up	up	correct
FXH.US	First Trust Health Care AlphaDEX Fund	20260903	134.84	134.84	133.16	134.46	34699	134.1599	down	down	correct
FXI.US	iShares Trust	20260903	35.11	35.43	35.04	35.34	15391000	35.34	up	up	correct
FXL.US	First Trust Technology AlphaDEX Fund	20260903	211.64	214.17	210.86	213.63	12300	213.63	up	up	correct
FXN.US	First Trust Energy AlphaDEX Fund	20260903	24.22	24.34	24.075	24.1	471538	23.9298	down	down	correct
FXO.US	First Trust Financials AlphaDEX Fund	20260903	66.21	67.05	66.21	66.98	25302	66.6265	up	up	correct
FXP.US	ProShares UltraShort FTSE China 50	20260903	20.49	20.6556	20.42	20.6005	1931	20.4842	up	down	incorrect
FXU.US	First Trust Utilities AlphaDEX Fund	20260903	46.82	47.29	46.82	47.13	144302	46.7779	up	down	incorrect
FXY.US	Invesco CurrencyShares Japanese Yen Trust	20260903	58.89	59.03	58.84	58.87	585300	58.87	down	up	incorrect
FXZ.US	First Trust Exchange	20260903	87.53	87.53	85.91	86.63	19535	86.3617	down	up	incorrect
GAL.US	SPDR SSgA Global Allocation ETF	20260903	53.59	54.07	53.59	54.05	16400	54.05	up	down	incorrect
GAMR.US	ETF Managers Trust	20260903	97.11	97.57	97.02	97.338	1500	97.338	up	down	incorrect
GBIL.US	Goldman Sachs Access Treasury 0	20260903	99.91	99.92	99.9	99.91	1859800	99.91
GBUG.US	iPath Gold ETN	20260903	52.04	52.755	51.55	52.65	30300	52.65	up	up	correct
GCC.US	WisdomTree Continuous Commodity Index Fund	20260903	26.61	26.77	26.56	26.73	15000	26.73	up	up	correct
GCOR.US	Goldman Sachs Access U.S. Aggregate Bond ETF	20260903	40.36	40.38	40.3	40.3	98835	40.3	down	down	correct
GDMA.US	Alpha Architect ETF Trust	20260903	42	42.3	42	42.3	22500	42.3	up	up	correct
GDOC.US	Goldman Sachs ETF Trust	20260903	37.692	37.692	37.692	37.692	100	37.692
GDX.US	VanEck Vectors Gold Miners ETF	20260903	100.68	101.71	99.06	101.49	29159600	101.49	up	up	correct
GDXD.US	MicroSectors Gold Miners	20260903	15.58	16.522	15.25	15.38	5405600	15.38	down	down	correct
GDXJ.US	VanEck Vectors Junior Gold Miners ETF	20260903	132.11	132.63	129.91	132.33	4562800	132.33	up	up	correct
GDXU.US	MicroSectors Gold Miners 3X Leveraged ETNs	20260903	171.34	175.18	163.1	173.82	2120200	173.82	up	up	correct
GEM.US	Goldman Sachs ActiveBeta Emerging Markets Equity ETF	20260903	51.31	51.63	51.01	51.57	99700	51.57	up	up	correct
GGRW.US	Gabelli ETFs Trust	20260903	37.06	37.55	37.06	37.44	300	37.44	up	up	correct
GHYB.US	Goldman Sachs Access High Yield Corporate Bond ETF	20260903	44.39	44.43	44.35	44.399	6100	44.399	up	up	correct
GIGB.US	Goldman Sachs ETF Trust	20260903	44.72	44.755	44.68	44.68	42900	44.68	down	down	correct
GII.US	SPDR S&P Global Infrastructure ETF	20260903	73.82	74.1399	73.67	73.96	51838	73.96	up	up	correct
GINN.US	Goldman Sachs Innovate Equity ETF	20260903	82.19	82.8	82.19	82.8	1900	82.8	up	up	correct
GLD.US	SPDR Gold Trust	20260903	410.71	413.54	408.54	410.22	12509500	410.22	down	down	correct
GLDM.US	World Gold Trust	20260903	88.61	89.2	88.13	88.52	4034800	88.52	down	down	correct
GLIN.US	VanEck Vectors ETF Trust	20260903	45.95	46.14	45.94	46.14	3200	46.14	up	up	correct
GLL.US	ProShares Trust II	20260903	21.46	21.7	21.14	21.5	3917700	21.5	up	up	correct
GLRY.US	Inspire Faithward Mid Cap Momentum ESG ETF	20260903	38.83	38.99	38.471	38.94	11100	38.94	up	up	correct
GLTR.US	Aberdeen Standard Physical Precious Metals Basket Shares ETF	20260903	202.62	204.89	201.51	203.51	31700	203.51	up	up	correct
GMF.US	SPDR S&P Emerging Asia Pacific ETF	20260903	156.43	157.65	156.43	157.64	2100	157.64	up	up	correct
GNR.US	SPDR S&P Global Natural Resources ETF	20260903	79.85	79.85	79.065	79.29	288607	79.29	down	down	correct
GOAU.US	U.S. Global GO GOLD and Precious Metal Miners ETF	20260903	50.3	50.71	49.77	50.695	15500	50.695	up	up	correct
GOEX.US	Global X Funds	20260903	95	95.66	93.7	95.29	4500	95.29	up	up	correct
GQRE.US	FlexShares Global Quality Real Estate Index Fund	20260903	63.2	63.42	63.1	63.3816	26676	62.9466	up	up	correct
GREK.US	Global X MSCI Greece ETF	20260903	85.86	86.7	85.47	86.46	28600	86.46	up	up	correct
GRN.US	iPath Series B Carbon ETN	20260903	32.88	32.88	32.88	32.88	100	32.88
GRNB.US	VanEck Vectors ETF Trust	20260903	23.76	23.84	23.72	23.72	14800	23.72	down	down	correct
GSEU.US	Goldman Sachs ETF Trust	20260903	50.1	50.18	49.93	50.18	5171	50.18	up	up	correct
GSG.US	iShares S&P GSCI Commodity	20260903	34.93	35.15	34.84	34.96	2987900	34.96	up	up	correct
GSIE.US	Goldman Sachs ActiveBeta International Equity ETF	20260903	48.07	48.33	47.975	48.26	312450	47.9911	up	up	correct
GSJY.US	Goldman Sachs ActiveBeta Japan Equity ETF	20260903	55.76	56.2458	55.76	56.1279	2426	56.1279	up	up	correct
GSLC.US	Goldman Sachs ETF Trust	20260903	146.59	147.705	146.52	147.62	158916	147.159	up	up	correct
GSPY.US	Gotham Enhanced 500 ETF	20260903	42.72	42.88	42.6	42.872	4100	42.872	up	up	correct
GSSC.US	Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF	20260903	90.33	90.33	89.57	90.08	16766	89.8752	down	down	correct
GSY.US	Invesco Ultra Short Duration ETF	20260903	50.14	50.15	50.13	50.13	617031	49.9544	down	down	correct
GTEK.US	Goldman Sachs Future Tech Leaders Equity ETF	20260903	56.07	56.43	55.52	56.257	4600	56.257	up	up	correct
GTO.US	Invesco Total Return Bond ETF	20260903	46.07	46.07	45.99	46	190798	45.803	down	down	correct
GUNR.US	FlexShares Morningstar Global Upstream Natural Resources Index Fund	20260903	57.54	57.54	56.95	57.13	271139	56.757	down	down	correct
GURU.US	Global X Guru Index ETF	20260903	70	70.22	70	70.22	600	70.22	up	up	correct
GUSH.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares	20260903	47.24	47.78	46.34	46.73	632200	46.5697	down	down	correct
GVIP.US	Goldman Sachs Hedge Industry VIP ETF	20260903	171.44	173.68	170.94	170.94	33400	170.94	down	down	correct
GWX.US	SPDR S&P International Small Cap ETF	20260903	46.46	46.92	46.42	46.71	25900	46.71	up	up	correct
GXC.US	SPDR Index Shares Funds	20260903	89.87	90.36	89.45	90.19	15300	90.19	up	up	correct
GYLD.US	Arrow Dow Jones Global Yield ETF	20260903	14.45	14.45	14.36	14.37	2300	14.2776	down	down	correct
HACK.US	ETF Series Solutions	20260903	111.02	111.53	109.16	111.53	262300	111.53	up	up	correct
HAIL.US	SPDR S&P Kensho Smart Mobility ETF	20260903	35.86	35.908	35.86	35.908	800	35.8148	up	up	correct
HAP.US	VanEck Vectors Natural Resources ETF	20260903	78.77	78.78	78.16	78.3	54000	78.3	down	down	correct
HAUZ.US	DBX ETF Trust	20260903	22.62	22.79	22.57	22.7	79900	22.7	up	up	correct
HAWX.US	iShares Currency Hedged MSCI ACWI ex U.S. ETF	20260903	45.93	46.091	45.78	46.091	9600	46.091	up	up	correct
HDEF.US	Xtrackers MSCI EAFE High Dividend Yield Equity ETF	20260903	34.36	34.47	34.275	34.37	102071	34.1399	up	up	correct
HDG.US	ProShares Hedge Replication ETF	20260903	54.92	55.4	54.87	55.215	1513	54.9127	up	up	correct
HDGE.US	AdvisorShares Ranger Equity Bear ETF	20260903	14	14.09	13.97	14.05	21000	14.05	up	up	correct
HDLB.US	ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B	20260903	17.66	18	17.58	17.7105	3748	17.6577	up	up	correct
HDMV.US	First Trust Horizon Managed Volatility Developed International ETF	20260903	38.74	38.9	38.74	38.8908	460	38.0933	up	up	correct
HDV.US	iShares Core High Dividend ETF	20260903	29.82	29.88	29.6	29.7	4533993	29.6432	down	down	correct
HEDJ.US	WisdomTree Europe Hedged Equity Fund	20260903	57.17	57.17	56.76	57.16	18500	57.16	down	down	correct
HEQT.US	Simplify Exchange Traded Funds	20260903	34.42	34.59	34.415	34.585	48700	34.4848	up	up	correct
HEWJ.US	iShares Currency Hedged MSCI Japan ETF	20260903	64.08	64.97	64.08	64.73	1523000	64.73	up	up	correct
HEZU.US	iShares Currency Hedged MSCI Eurozone ETF	20260903	49.31	49.31	49.03	49.21	26000	49.21	down	down	correct
HFXI.US	IQ 50 Percent Hedged FTSE International ETF	20260903	38.27	38.27	37.94	38.18	1148522	38.0584	down	down	correct
HHH.US	ETF Managers Trust	20260903	63.93	64.38	63.08	63.51	375000	63.51	down	down	correct
HIBL.US	Direxion Daily S&P 500 High Beta Bull 3X Shares	20260903	98.69	103.13	96.36	103.13	42200	103.13	up	up	correct
HIBS.US	Direxion Daily S&P 500 High Beta Bear 3X Shares	20260903	20.1	20.65	19.47	19.58	147900	19.3331	down	down	correct
HIPS.US	GraniteShares HIPS US High Income ETF	20260903	11.76	11.765	11.7	11.73	87800	11.73	down	down	correct
HMOP.US	Hartford Municipal Opportunities ETF	20260903	38.29	38.31	38.21	38.23	108791	38.23	down	down	correct
HOLD.US	AdvisorShares Trust	20260903	32.395	32.395	32.395	32.395	200	32.395
HOMZ.US	ETF Series Solutions	20260903	44.655	44.7518	44.655	44.6594	1506	44.5589	up	up	correct
HSCZ.US	iShares Currency Hedged MSCI EAFE Small	20260903	43.91	44.06	43.7991	44.06	15748	44.06	up	up	correct
HTAB.US	Hartford Exchange	20260903	18.69	18.69	18.595	18.62	62200	18.62	down	down	correct
HTEC.US	Robo Global Healthcare Technology and Innovation ETF	20260903	42.91	42.91	42.53	42.688	2300	42.688	down	down	correct
HTRB.US	Hartford Total Return Bond ETF	20260903	33.15	33.15	33.09	33.09	175909	33.09	down	down	correct
HTUS.US	Exchange Traded Concepts Trust	20260903	45.63	45.93	45.63	45.894	7200	45.894	up	up	correct
HUSV.US	First Trust Horizon Managed Volatility Domestic ETF	20260903	40.88	41.06	40.88	41.0105	561	40.813	up	up	correct
HYBB.US	iShares BB Rated Corporate Bond ETF	20260903	46.3	46.331	46.27	46.297	8500	46.297	down	down	correct
HYDW.US	DBX ETF Trust	20260903	46.563	46.61	46.56	46.604	1300	46.604	up	up	correct
HYEM.US	VanEck Vectors Emerging Markets High Yield Bond ETF	20260903	19.95	19.98	19.93	19.96	92200	19.96	up	up	correct
HYG.US	iShares Trust	20260903	79.21	79.3	79.17	79.21	23037600	79.21
HYGH.US	iShares U.S. ETF Trust	20260903	86.39	86.52	86.34	86.41	48900	86.41	up	up	correct
HYGV.US	FlexShares Trust	20260903	39.91	39.96	39.895	39.895	109700	39.895	down	up	incorrect
HYLB.US	Xtrackers USD High Yield Corporate Bond ETF	20260903	36.16	36.2	36.14	36.15	693100	36.15	down	up	incorrect
HYMB.US	SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF	20260903	24.57	24.68	24.46	24.47	2153100	24.47	down	up	incorrect
HYS.US	PIMCO 0	20260903	92.4	92.5	92.29	92.41	89300	92.41	up	down	incorrect
HYTR.US	CP High Yield Trend ETF	20260903	21.27	21.29	21.26	21.265	54600	21.1568	down	up	incorrect
HYUP.US	Xtrackers High Beta High Yield Bond ETF	20260903	41.14	41.19	41.09	41.135	6200	41.135	down	down	correct
IAI.US	iShares U.S. Broker	20260903	192.97	198.09	192.97	198.06	198742	197.521	up	up	correct
IAK.US	iShares U.S. Insurance ETF	20260903	145.78	148.15	145.78	147.87	36994	147.3543	up	up	correct
IAPR.US	Innovator MSCI EAFE Power Buffer ETF	20260903	34.185	34.29	34.095	34.244	5400	34.244	up	up	correct
IAT.US	iShares U.S. Regional Banks ETF	20260903	62.42	63.21	62.34	63.01	131392	62.5834	up	up	correct
IAU.US	iShares Gold Trust	20260903	84.19	84.77	83.76	84.1	5268100	84.1	down	down	correct
IAUM.US	iShares® Gold Trust Micro	20260903	44.62	44.93	44.4	44.59	5017800	44.59	down	down	correct
IBD.US	Northern Lights Fund Trust IV	20260903	23.52	23.53	23.47	23.53	126472	23.4468	up	up	correct
IBDR.US	iShares iBonds Dec 2026 Term Corporate ETF	20260903	24.17	24.18	24.17	24.17	1084800	24.17
IBDS.US	iShares iBonds Dec 2027 Term Corporate ETF	20260903	24.13	24.148	24.12	24.13	569100	24.13
IBDT.US	iShares iBonds Dec 2028 Term Corporate ETF	20260903	25.08	25.14	25.06	25.08	1074900	25.08
IBDU.US	iShares Trust	20260903	22.97	22.985	22.94	22.94	501400	22.94	down	down	correct
IBDV.US	iShares Trust	20260903	21.49	21.515	21.475	21.475	772800	21.475	down	down	correct
IBDW.US	iShares Trust	20260903	20.5	20.52	20.47	20.48	695300	20.48	down	down	correct
IBND.US	SPDR Bloomberg Barclays International Corporate Bond ETF	20260903	31.05	31.08	30.98	31.07	45000	31.07	up	up	correct
IBUY.US	Amplify Online Retail ETF	20260903	72.5	73.11	71.95	72.125	10600	72.125	down	down	correct
IDEV.US	iShares Core MSCI International Developed Markets ETF	20260903	93.165	93.555	92.87	93.43	943500	93.43	up	up	correct
IDHQ.US	Invesco S&P International Developed Quality ETF	20260903	45.37	45.4999	45.13	45.48	233108	45.3606	up	up	correct
IDLV.US	Invesco S&P International Developed Low Volatility ETF	20260903	36.255	36.33	36.24	36.27	5121	35.9578	up	up	correct
IDMO.US	Invesco S&P International Developed Momentum ETF	20260903	62.99	63.48	62.87	63.4	266146	63.0446	up	up	correct
IDNA.US	iShares Genomics Immunology and Healthcare ETF	20260903	40.44	40.45	39.835	40.29	242100	40.29	down	down	correct
IDOG.US	ALPS International Sector Dividend Dogs ETF	20260903	44.66	44.7743	44.52	44.7118	23017	44.3208	up	up	correct
IDRV.US	iShares Trust	20260903	36.32	36.8	36.315	36.728	13500	36.728	up	up	correct
IDU.US	iShares U.S. Utilities ETF	20260903	108.92	109.75	108.92	109.53	88873	108.8657	up	up	correct
IDX.US	VanEck Vectors Indonesia Index ETF	20260903	11.88	11.98	11.88	11.95	51300	11.95	up	up	correct
IEMG.US	iShares Core MSCI Emerging Markets ETF	20260903	81.79	82.36	81.37	82.29	6186600	82.29	up	up	correct
IEUR.US	iShares Core MSCI Europe ETF	20260903	77.56	77.62	77.11	77.56	381500	77.56
IEV.US	iShares Trust	20260903	75.08	75.08	74.57	75.03	51800	75.03	down	down	correct
IEZ.US	iShares U.S. Oil Equipment & Services ETF	20260903	31.16	31.3	30.67	30.68	166314	30.5752	down	down	correct
IFED.US	IFED	20260903	47.05	47.26	47.05	47.054	200	47.054	up	up	correct
IG.US	Principal Exchange	20260903	20.17	20.17	20.03	20.04	72638	20.04	down	down	correct
IGBH.US	iShares Interest Rate Hedged Long	20260903	24.5	24.53	24.48	24.52	80700	24.52	up	up	correct
IGLB.US	iShares 10+ Year Investment Grade Corporate Bond ETF	20260903	47.85	47.88	47.69	47.71	1065500	47.71	down	down	correct
IGM.US	iShares Expanded Tech Sector ETF	20260903	158.95	161.26	158.515	160.98	335607	160.9298	up	up	correct
IHAK.US	iShares Cybersecurity and Tech ETF	20260903	63.65	63.71	62.61	63.56	97700	63.56	down	down	correct
IHDG.US	WisdomTree Trust	20260903	53	53.13	52.79	53.08	76799	52.953	up	up	correct
IHE.US	iShares U.S. Pharmaceuticals ETF	20260903	105.87	105.87	104.06	105.42	144159	105.1311	down	up	incorrect
IHF.US	iShares U.S. Healthcare Providers ETF	20260903	57.81	58.22	57.3372	58	565578	57.8671	up	down	incorrect
IHI.US	iShares U.S. Medical Devices ETF	20260903	54.76	55.14	53.495	53.91	2379840	53.8258	down	up	incorrect
IHY.US	VanEck Vectors International High Yield Bond ETF	20260903	21.6	21.61	21.51	21.61	13300	21.61	up	down	incorrect
IIGD.US	Invesco Investment Grade Defensive ETF	20260903	24.2781	24.2781	24.2497	24.2497	661	24.163	down	up	incorrect
IJAN.US	Innovator MSCI EAFE Power Buffer ETF January	20260903	39.13	39.228	39.06	39.191	22300	39.191	up	down	incorrect
IJH.US	iShares Trust	20260903	75.48	75.76	75.02	75.75	4800800	75.518	up	up	correct
IJJ.US	iShares S&P Mid	20260903	147.5	147.88	146.64	147.76	151557	147.1654	up	up	correct
IJK.US	iShares S&P Mid	20260903	112.94	113.38	112.08	113.38	169700	113.1812	up	up	correct
IJR.US	iShares Core S&P Small	20260903	145.31	145.42	143.9776	144.8	2226514	144.2782	down	down	correct
IJS.US	iShares S&P Small	20260903	137.38	137.61	136.03	136.68	304267	136.1063	down	down	correct
IJUL.US	Innovator MSCI EAFE Power Buffer ETF	20260903	36.94	37.07	36.94	37.02	70700	37.02	up	up	correct
ILCB.US	iShares Morningstar U.S. Equity ETF	20260903	106.4	107.29	106.4	107.14	8682	106.8575	up	up	correct
ILCG.US	iShares Morningstar Growth ETF	20260903	114.57	115.7	114.3172	115.51	28988	115.3691	up	down	incorrect
ILCV.US	iShares Morningstar Value ETF	20260903	108.9	109.5655	108.9	109.43	11241	109.0041	up	down	incorrect
ILDR.US	First Trust Exchange	20260903	38.34	39.01	38.34	38.91	19900	38.91	up	down	incorrect
ILF.US	iShares Latin America 40 ETF	20260903	36.68	36.8	36.1	36.35	2902400	36.35	down	up	incorrect
ILTB.US	iShares Trust	20260903	47.16	47.19	47.02	47.03	28200	47.03	down	up	incorrect
IMCB.US	iShares Morningstar Mid	20260903	98.84	99.1799	98.39	99.0367	50862	98.7061	up	down	incorrect
IMCG.US	iShares Morningstar Mid	20260903	96.26	96.6939	95.63	96.46	371149	96.2698	up	up	correct
IMTB.US	iShares Core 5	20260903	42.91	42.91	42.715	42.72	15400	42.72	down	down	correct
IMTM.US	iShares MSCI Intl Momentum Factor ETF	20260903	53.8	54.16	53.67	54.05	316100	54.05	up	up	correct
INCO.US	Columbia India Consumer ETF	20260903	61.27	61.34	61.27	61.32	5900	61.32	up	up	correct
INDL.US	Direxion Daily MSCI India Bull 2x Shares	20260903	45.41	45.63	45.24	45.5945	6853	45.4998	up	up	correct
INDS.US	Pacer Benchmark Industrial Real Estate SCTR ETF	20260903	39.39	39.41	37.955	39.41	8153	39.41	up	up	correct
INFL.US	Horizon Kinetics Inflation Beneficiaries ETF	20260903	55.5	55.7	55.32	55.63	131261	55.5363	up	up	correct
INKM.US	SSGA Active Trust	20260903	34.59	34.716	34.59	34.6805	9646	34.3292	up	up	correct
INMU.US	BlackRock Intermediate Muni Income Bond ETF	20260903	23.54	23.54	23.43	23.44	332900	23.44	down	down	correct
INTF.US	iShares Edge MSCI Multifactor Intl ETF	20260903	43.17	43.415	43.1	43.35	236300	43.35	up	up	correct
IOCT.US	Innovator ETFs Trust	20260903	38.225	38.26	38.201	38.253	2300	38.253	up	up	correct
IOO.US	iShares Global 100 ETF	20260903	144.75	145.88	144.64	145.66	650700	145.66	up	up	correct
IPAC.US	iShares Core MSCI Pacific ETF	20260903	86.72	87.31	86.54	87	51300	87	up	up	correct
IPAY.US	ETF Series Solutions	20260903	51.82	52.51	51.499	51.96	20800	51.96	up	up	correct
IPO.US	Renaissance IPO ETF	20260903	52.5	53.6499	52.5	53.6356	11314	53.6356	up	up	correct
IPOS.US	Renaissance International IPO ETF	20260903	23.01	23.17	22.86	23.1137	1547	23.0407	up	up	correct
IQDF.US	FlexShares International Quality Dividend Index Fund	20260903	36.04	36.23	35.9792	36.19	40901	35.7506	up	up	correct
IQDY.US	FlexShares International Quality Dividend Dynamic Index Fund	20260903	43.8	43.9596	43.6499	43.9256	2668	43.4571	up	up	correct
IQLT.US	iShares MSCI Intl Quality Factor ETF	20260903	51.44	51.645	51.285	51.58	1381500	51.58	up	up	correct
IQSI.US	IQ Candriam ESG International Equity ETF	20260903	39.17	39.39	39.17	39.346	1400	39.2109	up	up	correct
IQSU.US	IQ Candriam ESG US Equity ETF	20260903	62.555	62.879	62.53	62.879	1000	62.7548	up	up	correct
ISCB.US	iShares Morningstar Small	20260903	75.62	75.62	74.87	75.4153	9411	75.1573	down	down	correct
ISCF.US	iShares Trust	20260903	45.9	46.08	45.78	46.025	35900	46.025	up	up	correct
ISCG.US	iShares Morningstar Small	20260903	63.61	63.8	63	63.75	23000	63.6319	up	up	correct
ISCV.US	iShares Morningstar Small	20260903	80.54	80.6001	80.165	80.59	9850	80.1803	up	up	correct
ISRA.US	VanEck Vectors Israel ETF	20260903	67.23	67.47	67.22	67.24	2300	67.24	up	up	correct
ISWN.US	Amplify ETF Trust	20260903	22.48	22.48	22.48	22.48	100	22.48
ITAN.US	Alpha Architect ETF Trust	20260903	45.04	45.18	44.9	45.18	2400	45.18	up	down	incorrect
ITEQ.US	BlueStar Israel Technology ETF	20260903	62.015	62.165	62.015	62.03	1500	62.03	up	up	correct
ITOT.US	iShares Core S&P Total U.S. Stock Market ETF	20260903	168.04	169.375	167.97	169.17	1047391	168.7094	up	up	correct
IVE.US	iShares Trust	20260903	237.39	238.68	236.94	238.37	434357	237.4255	up	up	correct
IVES.US	ETF Managers Trust	20260903	38.95	39.675	38.95	39.55	259900	39.55	up	up	correct
IVLU.US	iShares Edge MSCI Intl Value Factor ETF	20260903	44.86	45.09	44.78	45.02	1013200	45.02	up	up	correct
IVOG.US	Vanguard S&P Mid	20260903	140.62	141.14	139.73	141.08	12300	141.08	up	up	correct
IVOL.US	Krane Shares Trust	20260903	17.13	17.14	17.08	17.08	62200	17.08	down	down	correct
IVOO.US	Vanguard Admiral Funds	20260903	127.75	128.19	126.97	128.18	68503	127.7956	up	up	correct
IVOV.US	Vanguard S&P Mid	20260903	114.1	114.25	113.59	114.23	11200	114.23	up	up	correct
IVV.US	iShares Core S&P 500 ETF	20260903	771.54	777.73	771.17	777.13	9934597	774.8909	up	up	correct
IVW.US	iShares S&P 500 Growth ETF	20260903	139.47	141.015	139.37	140.74	1376535	140.6098	up	up	correct
IWB.US	iShares Russell 1000 ETF	20260903	420.38	423.6	420.07	423.06	407800	422.037	up	up	correct
IWC.US	iShares Micro	20260903	195.34	196.6765	194.34	194.91	28240	194.4509	down	down	correct
IWD.US	iShares Russell 1000 Value ETF	20260903	258.08	259.53	257.79	259.38	1296900	258.4354	up	up	correct
IWF.US	iShares Russell 1000 Growth ETF	20260903	122.37	123.725	122.19	123.43	3511121	123.3191	up	up	correct
IWL.US	iShares Russell Top 200 ETF	20260903	190.34	192.1	190.34	191.84	131244	191.4178	up	up	correct
IWM.US	iShares Trust	20260903	295.79	296.18	293.43	295.19	16651230	294.421	down	up	incorrect
IWN.US	iShares Russell 2000 Value ETF	20260903	224.44	224.53	222.7	223.72	526800	222.8178	down	down	correct
IWO.US	iShares Russell 2000 Growth ETF	20260903	377.44	377.7	374.15	377.1	394778	376.6771	down	down	correct
IWP.US	iShares Russell Mid	20260903	139.28	140.11	138.52	139.81	859070	139.6518	up	up	correct
IWR.US	iShares Russell Mid	20260903	111.78	112.16	111.27	112.14	1020470	111.8053	up	down	incorrect
IWS.US	iShares Russell Mid	20260903	170.33	170.95	169.64	170.9	669609	170.2905	up	up	correct
IWV.US	iShares Russell 3000 ETF	20260903	436.77	440.06	436.49	439.54	186300	438.5263	up	up	correct
IWX.US	iShares Russell Top 200 Value ETF	20260903	113.23	113.95	113.23	113.79	591113	113.3893	up	up	correct
IWY.US	iShares Russell Top 200 Growth ETF	20260903	286.47	289.77	286	288.99	328703	288.7551	up	up	correct
IXC.US	iShares Global Energy ETF	20260903	59.31	59.64	58.87	58.91	385400	58.91	down	down	correct
IXG.US	iShares Global Financials ETF	20260903	135.89	137	135.89	137	10000	137	up	up	correct
IXJ.US	iShares Global Healthcare ETF	20260903	106.61	106.68	105.15	106.05	64300	106.05	down	down	correct
IXN.US	iShares Global Tech ETF	20260903	139.73	141.55	138.74	141.21	359300	141.21	up	up	correct
IXP.US	iShares Global Comm Services ETF	20260903	118.32	119.1	118.32	118.62	6500	118.62	up	up	correct
IYC.US	iShares U.S. Consumer Services ETF	20260903	101.43	101.62	100.78	101.22	55913	101.0664	down	up	incorrect
IYE.US	iShares U.S. Energy ETF	20260903	68.785	69.275	68.325	68.37	549918	67.9749	down	down	correct
IYF.US	iShares U.S. Financials ETF	20260903	137.31	139.09	137.31	138.94	204998	138.5097	up	up	correct
IYG.US	iShares U.S. Financial Services ETF	20260903	97.55	98.66	97.55	98.6	93346	98.3226	up	up	correct
IYH.US	iShares U.S. Healthcare ETF	20260903	73.4	73.42	72.32	73.15	275600	72.9529	down	down	correct
IYK.US	iShares U.S. Consumer Goods ETF	20260903	75.4	75.465	74.87	75.13	85089	74.6887	down	down	correct
IYM.US	iShares U.S. Basic Materials ETF	20260903	194.48	194.48	190.79	192.36	166013	191.7448	down	up	incorrect
IYR.US	iShares U.S. Real Estate ETF	20260903	102.56	102.915	102.05	102.88	4403310	102.1229	up	down	incorrect
IYW.US	iShares U.S. Technology ETF	20260903	249.31	253.085	249.04	252.54	313035	252.4906	up	up	correct
IYY.US	iShares Dow Jones U.S. ETF	20260903	187.05	188.4632	187.05	188.34	11295	187.9087	up	up	correct
JAAA.US	Janus Detroit Street Trust	20260903	50.55	50.55	50.54	50.54	5616700	50.54	down	down	correct
JDIV.US	JPMorgan U.S. Dividend ETF	20260903	58.21	58.355	58.21	58.355	300	58.2	up	up	correct
JDST.US	Direxion Daily Junior Gold Miners Index Bear 2X Shares	20260903	19.65	20.45	19.57	19.71	817477	19.5241	up	up	correct
JEPI.US	J.P. Morgan Exchange	20260903	57.36	57.44	57.08	57.43	5102300	57.43	up	up	correct
JETS.US	U.S. Global Jets ETF	20260903	28.52	28.62	28.195	28.42	3197300	28.42	down	up	incorrect
JHCB.US	John Hancock Exchange	20260903	20.68	20.69	20.66	20.67	9800	20.67	down	down	correct
JHEM.US	John Hancock Multifactor Emerging Markets ETF	20260903	40.07	41.13	39.97	40.52	101100	40.52	up	up	correct
JHMB.US	John Hancock Exchange	20260903	21.54	21.565	21.52	21.521	52600	21.521	down	down	correct
JHMD.US	John Hancock Multifactor Developed International ETF	20260903	46.43	46.67	46.27	46.48	76600	46.48	up	up	correct
JHML.US	John Hancock Multifactor Large Cap ETF	20260903	90.64	91.24	90.528	91.2	12900	91.2	up	down	incorrect
JHMM.US	John Hancock Multifactor Mid Cap ETF	20260903	74.68	74.96	74.25	74.92	146400	74.92	up	up	correct
JHMU.US	John Hancock Exchange	20260903	25.64	25.66	25.555	25.555	3300	25.555	down	down	correct
JHSC.US	John Hancock Multifactor Small Cap ETF	20260903	48.46	48.46	48.145	48.45	24100	48.45	down	down	correct
JIG.US	J.P. Morgan Exchange	20260903	84.54	84.97	84.185	84.94	27600	84.94	up	down	incorrect
JMBS.US	Janus Henderson Mortgage	20260903	44.21	44.21	44.14	44.14	525400	44.14	down	down	correct
JMOM.US	JPMorgan U.S. Momentum Factor ETF	20260903	82.18	82.81	81.8401	82.75	95927	82.5767	up	down	incorrect
JNK.US	SPDR Bloomberg Barclays High Yield Bond ETF	20260903	95.32	95.45	95.29	95.3	1101300	95.3	down	down	correct
JNUG.US	Direxion Daily Junior Gold Miners Index Bull 2X Shares	20260903	205.09	206.18	198.46	205.22	224700	204.3361	up	down	incorrect
JOJO.US	Tidal ETF Trust	20260903	14.97	14.97	14.954	14.954	3900	14.954	down	down	correct
JOYY.US	Infusive® Compounding Global Equities ETF	20260903	74.56	74.83	73.61	74.59	207600	74.59	up	up	correct
JPEM.US	JPMorgan Diversified Return Emerging Markets Equity ETF	20260903	67	67.04	66.9	67.04	14143	66.2326	up	up	correct
JPIE.US	J.P. Morgan Exchange	20260903	45.64	45.65	45.61	45.61	1660900	45.61	down	up	incorrect
JPIN.US	JPMorgan Diversified Return International Equity ETF	20260903	77.64	77.7828	77.57	77.6749	1168	77.152	up	up	correct
JPMB.US	JPMorgan USD Emerging Markets Sovereign Bond ETF	20260903	39.47	39.5	39.47	39.48	8300	39.48	up	up	correct
JPME.US	JPMorgan Diversified Return U.S. Mid Cap Equity ETF	20260903	126.98	127.17	126.81	127.12	5470	126.5212	up	up	correct
JPSE.US	JPMorgan Diversified Return U.S. Small Cap Equity ETF	20260903	59.82	59.84	59.28	59.49	13521	59.2315	down	down	correct
JPUS.US	JPMorgan Diversified Return U.S. Equity ETF	20260903	143.95	143.96	143.46	143.8139	4408	143.0668	down	down	correct
JPXN.US	iShares JPX	20260903	103.92	104.76	103.92	104.6	1400	104.6	up	up	correct
JQUA.US	JPMorgan U.S. Quality Factor ETF	20260903	74.48	74.87	74.28	74.79	411500	74.6087	up	up	correct
JSCP.US	JPMorgan Short Duration Core Plus ETF	20260903	46.7	46.72	46.68	46.68	143000	46.68	down	down	correct
JSTC.US	Tidal ETF Trust	20260903	22.85	22.91	22.72	22.91	21000	22.91	up	up	correct
JUSA.US	JPMorgan ActiveBuilders U.S. Large Cap Equity ETF	20260903	69.03	69.59	69.03	69.5	30245	69.3681	up	up	correct
JUST.US	Goldman Sachs JUST U.S. Large Cap Equity ETF	20260903	110.1301	111.05	110.1301	111.05	8725	110.7994	up	up	correct
JVAL.US	JPMorgan U.S. Value Factor ETF	20260903	59.61	59.91	59.42	59.89	23937	59.6717	up	up	correct
JXI.US	iShares Global Utilities ETF	20260903	81.01	81.67	81.01	81.42	5600	81.42	up	up	correct
KARS.US	KraneShares Electric Vehicles and Future Mobility Index ETF	20260903	30.19	30.315	30.02	30.15	16600	30.15	down	down	correct
KBA.US	KraneShares Trust	20260903	32.52	32.68	32.5	32.54	12600	32.54	up	up	correct
KBE.US	SPDR S&P Bank ETF	20260903	68.69	69.43	68.52	69.11	1003609	68.721	up	up	correct
KCCA.US	KraneShares California Carbon Allowance ETF	20260903	17.342	17.35	17.31	17.31	20900	17.31	down	down	correct
KCE.US	SPDR S&P Capital Markets ETF	20260903	168	171.61	168	171.43	8400	170.8353	up	up	correct
KEMQ.US	KraneShares FTSE Emerging Markets Consumer Technology Index ETF	20260903	25.4	25.574	25.4	25.574	1400	25.574	up	up	correct
KEMX.US	KraneShares MSCI Emerging Markets ex China Index ETF	20260903	51.396	51.664	51.396	51.664	4300	51.664	up	down	incorrect
KGRN.US	KraneShares MSCI China Clean Technology ETF	20260903	22.53	22.92	22.475	22.65	3300	22.65	up	up	correct
KHYB.US	KraneShares Asia Pacific High Yield Bond ETF	20260903	24.04	24.06	24.04	24.055	2100	24.055	up	up	correct
KIE.US	SPDR S&P Insurance ETF	20260903	64.05	64.94	64.02	64.8	1004412	64.6075	up	up	correct
KMLM.US	KFA Mount Lucas Index Strategy ETF	20260903	29.79	30	29.729	30	271300	30	up	up	correct
KNOW.US	Direxion All Cap Insider Sentiment Shares	20260903	12.9256	12.9551	12.9256	12.9551	1830	12.9248	up	up	correct
KOKU.US	Xtrackers MSCI Kokusai Equity ETF	20260903	135.298	135.298	135.298	135.298	100	134.9869
KOLD.US	ProShares UltraShort Bloomberg Natural Gas	20260903	27.75	29.21	27.2	28.93	2732700	28.93	up	up	correct
KOMP.US	SPDR S&P Kensho New Economies Composite ETF	20260903	67.18	67.5	66.7612	67.5	41193	67.3731	up	up	correct
KONG.US	ETF Opportunities Trust	20260903	33.29	33.29	33.29	33.29	2200	33.29
KORP.US	American Century Diversified Corporate Bond ETF	20260903	45.91	45.91	45.805	45.84	141282	45.6654	down	down	correct
KORU.US	Direxion Shares ETF Trust	20260903	19.92	20.795	19.19	20.69	23292017	20.69	up	up	correct
KRBN.US	KraneShares Global Carbon ETF	20260903	34.67	34.9	34.5	34.744	92200	34.744	up	up	correct
KRE.US	SPDR S&P Regional Banking ETF	20260903	74.53	75.39	74.5	74.87	10600200	74.446	up	up	correct
KSA.US	iShares MSCI Saudi Arabia ETF	20260903	38.47	38.64	38.47	38.53	283700	38.53	up	up	correct
KSTR.US	KraneShares SSE STAR Market 50 Index ETF	20260903	23.34	23.45	23.15	23.39	726400	23.39	up	up	correct
KURE.US	KraneShares MSCI All China Health Care Index ETF	20260903	18.83	18.91	18.666	18.91	10400	18.91	up	up	correct
KVLE.US	KFA Value Line Dynamic Core Equity Index ETF	20260903	29.175	29.18	29.175	29.175	1400	29.175
KWEB.US	KraneShares CSI China Internet ETF	20260903	25.38	25.62	25.24	25.54	10576200	25.54	up	up	correct
KXI.US	iShares Global Consumer Staples ETF	20260903	68.66	68.9	68.34	68.61	50700	68.61	down	down	correct
LABD.US	Direxion Daily S&P Biotech Bear 3X Shares	20260903	6.28	6.55	6.2	6.39	21269891	6.3261	up	up	correct
LABU.US	Direxion Shares ETF Trust	20260903	310.13	314	298.512	305.86	209900	305.86	down	down	correct
LCR.US	Leuthold Core ETF	20260903	40.895	40.94	40.895	40.935	1200	40.935	up	up	correct
LCTD.US	BlackRock World ex U.S. Carbon Transition Readiness ETF	20260903	60.085	60.48	60.085	60.45	9600	60.45	up	up	correct
LCTU.US	BlackRock U.S. Carbon Transition Readiness ETF	20260903	82.78	83.386	82.78	83.28	19100	83.0753	up	down	incorrect
LDUR.US	PIMCO Enhanced Low Duration Active Exchange	20260903	95.13	95.14	95.07	95.14	38000	95.14	up	up	correct
LEMB.US	iShares J.P. Morgan EM Local Currency Bond ETF	20260903	43.15	43.35	43.15	43.31	75200	43.31	up	up	correct
LGH.US	HCM Defender 500 Index ETF	20260903	66.08	66.92	66.08	66.81	15400	66.81	up	up	correct
LGLV.US	SPDR SSGA US Large Cap Low Volatility Index ETF	20260903	186.62	187.12	185.7161	186.76	16120	185.7285	up	up	correct
LGOV.US	First Trust Exchange	20260903	20.84	20.895	20.806	20.86	272300	20.7799	up	up	correct
LIT.US	Global X Funds	20260903	74.64	74.9	74	74.46	897400	74.46	down	down	correct
LOPP.US	Gabelli ETFs Trust	20260903	37.22	37.22	37.205	37.205	200	37.205	down	down	correct
LOUP.US	Innovator ETFs Trust	20260903	87.14	87.787	86.87	87.555	4100	87.555	up	up	correct
LQD.US	iShares iBoxx $ Investment Grade Corporate Bond ETF	20260903	105.7	105.77	105.47	105.5	16263200	105.5	down	down	correct
LQDB.US	iShares Trust	20260903	84.38	84.38	84.29	84.29	13600	84.29	down	down	correct
LQDH.US	iShares Interest Rate Hedged Corporate Bond ETF	20260903	92.41	92.467	92.409	92.445	30500	92.445	up	up	correct
LRGF.US	iShares MSCI USA Multifactor ETF	20260903	78.47	79.0999	78.47	79.04	94553	78.8337	up	up	correct
LRNZ.US	TrueShares Technology AI and Deep Learning ETF	20260903	60.645	61.252	60.6	61.252	1200	61.252	up	up	correct
LSAF.US	LeaderSharesTM AlphaFactor US Core Equity ETF	20260903	56.4	56.56	56.15	56.49	6600	56.49	up	up	correct
LSAT.US	Two Roads Shared Trust	20260903	47.105	47.41	47.105	47.408	1800	47.408	up	down	incorrect
LTL.US	ProShares Ultra Telecommunications	20260903	25.25	25.25	24.91	24.9806	2617	24.9039	down	down	correct
LTPZ.US	PIMCO 15+ Year U.S. TIPS Index Exchange	20260903	48.19	48.33	48.05	48.05	422700	48.05	down	down	correct
MAKX.US	ProShares S&P Kensho Smart Factories ETF	20260903	64.905	64.905	64.66	64.66	500	64.66	down	up	incorrect
MBOX.US	Freedom Day Dividend ETF	20260903	42.93	42.93	42.899	42.899	1700	42.899	down	down	correct
MBSD.US	FlexShares Disciplined Duration MBS Index Fund	20260903	20.36	20.36	20.32	20.326	8000	20.326	down	down	correct
MDY.US	SPDR S&P MIDCAP 400 ETF Trust	20260903	688.65	690.64	683.93	690.64	454919	688.9857	up	up	correct
MDYG.US	SPDR S&P 400 Mid Cap Growth ETF	20260903	107.79	108.17	106.95	108.17	90732	107.934	up	up	correct
MDYV.US	SPDR S&P 400 Mid Cap Value ETF	20260903	94.71	95.02	94.255	94.96	81342	94.5538	up	up	correct
META.US	Roundhill Ball Metaverse ETF	20260903	604.49	619.46	604.35	610.68	19737100	610.1984	up	down	incorrect
MEXX.US	Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3	20260903	29.2	29.585	29.145	29.551	7368	29.5037	up	up	correct
MFDX.US	PIMCO RAFI Dynamic Multi	20260903	42.88	43.06	42.79	42.999	5100	42.999	up	up	correct
MFEM.US	PIMCO RAFI Dynamic Multi	20260903	28.83	28.99	28.71	28.981	5400	28.981	up	up	correct
MFUS.US	PIMCO RAFI Dynamic Multi	20260903	66.05	66.47	65.99	66.457	3300	66.457	up	up	correct
MGC.US	Vanguard Mega Cap Index Fund ETF Shares	20260903	281.84	284.42	281.84	283.97	61700	283.97	up	up	correct
MGK.US	Vanguard Mega Cap Growth Index Fund ETF Shares	20260903	89.71	90.92	89.69	90.67	1598200	90.67	up	up	correct
MGV.US	Vanguard World Fund	20260903	167.85	168.43	167.03	168.33	165500	168.33	up	up	correct
MID.US	American Century Mid Cap Growth Impact ETF	20260903	68.79	69.314	68.79	69.314	1000	69.314	up	up	correct
MIDE.US	DBX ETF Trust	20260903	37.85	38.108	37.85	38.108	700	37.9734	up	up	correct
MIDU.US	Direxion Shares ETF Trust	20260903	68.3	69.12	67.33	69.12	23094	69.1057	up	up	correct
MINO.US	PIMCO ETF Trust	20260903	44.3	44.3	44.11	44.12	113898	44.12	down	down	correct
MINT.US	PIMCO Enhanced Short Maturity Active Exchange	20260903	100.5	100.5	100.49	100.5	1247300	100.5
MJ.US	ETFMG Alternative Harvest ETF	20260903	26.59	26.66	25.755	25.79	45700	25.79	down	down	correct
MLPA.US	Global X MLP ETF	20260903	57.5	57.56	57.06	57.06	163900	57.06	down	down	correct
MLPB.US	UBS ETRACS Alerian MLP Infrastructure Index ETN Series B	20260903	31.4642	31.4642	31.4642	31.4642	1111	31.4642
MLPR.US	ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN	20260903	79.57	79.625	78.749	78.749	900	78.749	down	down	correct
MLPX.US	Global X MLP & Energy Infrastructure ETF	20260903	76.19	76.55	75.68	75.8	332500	75.8	down	down	correct
MMIN.US	IQ MacKay Municipal Insured ETF	20260903	23.33	23.36	23.19	23.19	129000	23.19	down	down	correct
MMIT.US	IndexIQ Active ETF Trust	20260903	23.78	23.78	23.65	23.69	565607	23.69	down	down	correct
MMSC.US	MMSC	20260903	27.58	27.68	27.58	27.667	1700	27.667	up	up	correct
MMTM.US	SPDR S&P 1500 Momentum Tilt ETF	20260903	304.444	305.115	304.444	305.0111	472	304.3487	up	up	correct
MNA.US	IQ Merger Arbitrage ETF	20260903	36.72	37.01	36.58	36.6803	22349	36.6803	down	down	correct
MOO.US	VanEck Vectors Agribusiness ETF	20260903	89.22	89.3	87.8	88.18	450500	88.18	down	down	correct
MORT.US	VanEck Vectors Mortgage REIT Income ETF	20260903	9.79	9.82	9.68	9.75	507300	9.75	down	down	correct
MOTO.US	SmartETFs Smart Transportation & Technology ETF	20260903	61.966	61.966	61.966	61.966	100	61.966
MSOS.US	AdvisorShares Pure US Cannabis ETF	20260903	4.95	5.04	4.895	4.95	3511900	4.95
MTGP.US	WisdomTree Mortgage Plus Bond Fund	20260903	43.45	43.55	43.41	43.435	7200	43.2302	down	down	correct
MUB.US	iShares Trust	20260903	104.4	104.5	103.99	104	7630100	104	down	down	correct
MUNI.US	PIMCO ETF Trust	20260903	51.27	51.33	51.11	51.13	602600	51.13	down	down	correct
MUSI.US	American Century Multisector Income ETF	20260903	43.12	43.15	43.09	43.1	25100	42.9353	down	down	correct
MUST.US	Columbia Multi	20260903	20	20.11	19.92	19.92	149800	19.92	down	down	correct
MVRL.US	ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN	20260903	12.75	12.9	12.75	12.8831	654	12.7133	up	up	correct
MVV.US	ProShares Ultra MidCap400	20260903	87.4	87.5891	87.4	87.5891	1251	87.4992	up	up	correct
MXI.US	iShares Global Materials ETF	20260903	116.57	116.57	115.33	115.95	73200	115.95	down	down	correct
MYY.US	ProShares Short MidCap400	20260903	15.415	15.49	15.3508	15.3508	3887	15.239	down	down	correct
MZZ.US	ProShares UltraShort MidCap400	20260903	6.04	6.07	6.0199	6.0199	1561	5.9887	down	down	correct
NACP.US	Impact Shares Trust I	20260903	59.91	60.37	59.91	60.37	1900	60.37	up	up	correct
NAIL.US	Direxion Daily Homebuilders & Supplies Bull 3X Shares	20260903	35.25	36.39	33.9186	34.96	1327106	34.823	down	up	incorrect
NANR.US	SPDR S&P North American Natural Resources ETF	20260903	91.87	91.87	90.89	91.24	31514	91.24	down	down	correct
NERD.US	Listed Funds Trust	20260903	22.415	22.485	22.405	22.405	2100	22.405	down	down	correct
NETL.US	Fundamental Income Net Lease Real Estate ETF	20260903	26.15	26.325	26.15	26.229	21800	26.229	up	up	correct
NFLT.US	Virtus Newfleet Multi	20260903	22.72	22.82	22.68	22.68	483453	22.577	down	down	correct
NFRA.US	FlexShares STOXX Global Broad Infrastructure Index Fund	20260903	65.41	65.8651	65.34	65.7227	47168	65.394	up	up	correct
NLR.US	VanEck Vectors Uranium+Nuclear Energy ETF	20260903	118.85	120.3	118.04	119.19	254000	119.19	up	up	correct
NORW.US	Global X MSCI Norway ETF	20260903	37.51	37.6	37.46	37.52	20000	37.52	up	up	correct
NRGD.US	MicroSectors U.S. Big Oil Index	20260903	13.56	13.733	13.15	13.733	63300	13.733	up	up	correct
NRGU.US	MicroSectors U.S. Big Oil Index 3X Leveraged ETNs	20260903	58.89	59.85	57.31	57.364	50200	57.364	down	down	correct
NTSE.US	WisdomTree Emerging Markets Efficient Core Fund	20260903	46.795	47.153	46.795	47.153	2900	46.9056	up	up	correct
NTSI.US	WisdomTree International Efficient Core Fund	20260903	48.27	48.535	48.27	48.4	9500	48.4	up	up	correct
NTSX.US	WisdomTree Trust	20260903	60.05	60.52	60.05	60.27	17900	60.1123	up	up	correct
NUAG.US	Nuveen Enhanced Yield U.S. Aggregate Bond ETF	20260903	20.558	20.57	20.531	20.546	3500	20.546	down	down	correct
NUBD.US	Nuveen ESG U.S. Aggregate Bond ETF	20260903	21.71	21.715	21.67	21.675	24700	21.675	down	down	correct
NUGO.US	Nushares ETF Trust	20260903	43.1	43.56	43.1	43.454	4000	43.454	up	up	correct
NUGT.US	Direxion Shares ETF Trust	20260903	197.71	201.3	191.5	200.56	795700	200.1001	up	up	correct
NUHY.US	Nuveen ESG High Yield Corporate Bond ETF	20260903	21.13	21.15	21.122	21.135	4500	21.135	up	up	correct
NUSA.US	Nuveen Enhanced Yield 1	20260903	22.93	22.93	22.92	22.925	5400	22.925	down	down	correct
NYF.US	iShares New York Muni Bond ETF	20260903	52.22	52.24	52.03	52.04	290500	52.04	down	down	correct
OALC.US	Unified Series Trust	20260903	41.6	41.868	41.46	41.789	13200	41.789	up	up	correct
OBOR.US	KraneShares MSCI One Belt One Road Index ETF	20260903	28.56	28.56	28.56	28.56	100	28.56
OCIO.US	ClearShares OCIO ETF	20260903	38.06	38.15	38.059	38.059	685	38.059	down	down	correct
OEF.US	iShares S&P 100 ETF	20260903	381.33	385.05	381.33	384.32	152409	383.546	up	up	correct
OGCP.US	Empire State Realty OP L.P	20260903	4.3	4.3	4.3	4.3	749	4.2633
OIH.US	VanEck Vectors ETF Trust	20260903	437	439.77	429.5	429.81	248900	429.81	down	down	correct
OILU.US	Bank of Montreal	20260903	57.85	58.55	56.28	56.365	59500	56.365	down	down	correct
OND.US	ProShares Trust	20260903	34.882	34.882	34.882	34.882	100	34.882
ONEO.US	SPDR Russell 1000 Momentum Focus ETF	20260903	155.6	155.8341	155.6	155.8341	373	155.3295	up	up	correct
ONEV.US	SPDR Russell 1000 Low Volatility Focus ETF	20260903	149.66	150.2	149.19	150.0248	52030	149.255	up	up	correct
ONEY.US	SPDR Russell 1000 Yield Focus ETF	20260903	135.39	135.39	135.0231	135.17	47572	134.0685	down	up	incorrect
ONLN.US	ProShares Online Retail ETF	20260903	57.76	57.78	57.69	57.7	1100	57.7	down	up	incorrect
ONOF.US	Global X Funds	20260903	41.005	41.35	41.005	41.26	1700	41.26	up	down	incorrect
OPER.US	ETF Series Solutions	20260903	100.06	100.09	100.05	100.065	11800	100.065	up	up	correct
OUNZ.US	VanEck Merk Gold Trust	20260903	43.04	43.33	42.82	43.01	762000	43.01	down	down	correct
OVB.US	Overlay Shares Core Bond ETF	20260903	20.05	20.075	20.03	20.055	24000	20.055	up	up	correct
OVF.US	Overlay Shares Foreign Equity ETF	20260903	32.03	32.26	31.93	32.23	27600	32.23	up	up	correct
OVL.US	Overlay Shares Large Cap Equity ETF	20260903	57.17	57.67	57.03	57.585	150800	57.585	up	up	correct
OVLH.US	Overlay Shares Hedged Large Cap Equity ETF	20260903	42.407	42.88	42.38	42.61	8800	42.61	up	up	correct
OVM.US	Overlay Shares Municipal Bond ETF	20260903	21.117	21.16	21.05	21.05	27900	21.05	down	down	correct
OVS.US	Overlay Shares Small Cap Equity ETF	20260903	41.09	41.09	40.6	40.93	18900	40.93	down	down	correct
OVT.US	Listed Funds Trust	20260903	21.57	21.66	21.57	21.63	11900	21.63	up	up	correct
OWNS.US	Impact Shares Trust I	20260903	17.07	17.079	17.05	17.05	2500	17.05	down	down	correct
PAB.US	PGIM ETF Trust	20260903	41.47	41.5	41.439	41.485	7000	41.485	up	up	correct
PALC.US	Pacer Lunt Large Cap Multi	20260903	58.11	58.533	58.11	58.34	6200	58.34	up	down	incorrect
PALL.US	Aberdeen Standard Physical Palladium Shares ETF	20260903	25	25.91	24.77	25.79	1740500	25.79	up	down	incorrect
PAMC.US	Pacer Lunt MidCap Multi	20260903	54.335	54.729	54.335	54.729	1900	54.729	up	down	incorrect
PBD.US	Invesco Global Clean Energy ETF	20260903	17.45	17.565	17.38	17.54	56487	17.4697	up	up	correct
PBE.US	Invesco Dynamic Biotechnology & Genome ETF	20260903	97.845	98.7191	97.845	98.7191	3583	98.6993	up	up	correct
PBJ.US	Invesco Dynamic Food & Beverage ETF	20260903	48.52	48.52	47.96	48.12	8297	47.938	down	down	correct
PBP.US	Invesco Exchange	20260903	23.23	23.39	23.23	23.39	38408	23.2018	up	up	correct
PBW.US	Invesco WilderHill Clean Energy ETF	20260903	31.54	31.76	31.21	31.54	384924	31.2568
PCEF.US	Invesco Exchange	20260903	20.34	20.34	20.23	20.26	161642	20.1423	down	down	correct
PCY.US	Invesco Exchange	20260903	21.03	21.05	21.01	21.02	255500	20.9102	down	down	correct
PDN.US	Invesco FTSE RAFI Developed Markets ex	20260903	47.68	47.87	47.6	47.8188	9356	47.5053	up	up	correct
PEJ.US	Invesco Dynamic Leisure and Entertainment ETF	20260903	65.45	65.47	64.87	64.91	37560	64.8512	down	down	correct
PEXL.US	Pacer Funds Trust	20260903	70.72	71.14	70.37	71.14	1690	71.14	up	up	correct
PFFA.US	ETFis Series Trust I	20260903	20.94	21.02	20.915	20.99	775661	20.815	up	up	correct
PFFD.US	Global X U.S. Preferred ETF	20260903	18.16	18.25	18.16	18.23	964500	18.23	up	up	correct
PFFL.US	ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN	20260903	7.3	7.3	7.28	7.28	2477	7.2043	down	down	correct
PFFR.US	ETFis Series Trust I	20260903	17.45	17.535	17.39	17.42	33203	17.2955	down	down	correct
PFFV.US	Global X Variable Rate Preferred ETF	20260903	21.97	21.97	21.91	21.91	53900	21.91	down	down	correct
PFIG.US	Invesco Exchange	20260903	23.64	23.64	23.5674	23.61	12261	23.5236	down	down	correct
PFIX.US	Simplify Exchange Traded Funds	20260903	51.68	52.48	51.1	51.83	80800	51.7399	up	up	correct
PFLD.US	AAM Low Duration Preferred and Income Securities ETF	20260903	19.48	19.5	19.47	19.49	76000	19.49	up	up	correct
PFXF.US	VanEck Vectors Preferred Securities ex Financials ETF	20260903	17.76	17.94	17.72	17.94	480600	17.94	up	down	incorrect
PGF.US	Invesco Financial Preferred ETF	20260903	13.33	13.385	13.29	13.3	149972	13.2249	down	up	incorrect
PGHY.US	Invesco Exchange	20260903	19.62	19.65	19.59	19.6147	27439	19.5018	down	down	correct
PGRO.US	Putnam Focused Large Cap Growth ETF	20260903	46.785	47.16	46.74	47.07	6700	47.07	up	up	correct
PGX.US	Invesco Preferred ETF	20260903	10.53	10.5656	10.51	10.52	3328862	10.4624	down	down	correct
PHDG.US	Invesco S&P 500 Downside Hedged ETF	20260903	41.47	41.6595	41.47	41.6595	676	41.5329	up	up	correct
PHYL.US	PGIM Active High Yield Bond ETF	20260903	34.56	34.58	34.54	34.54	133700	34.54	down	down	correct
PHYS.US	Sprott Physical Gold Trust	20260903	33.99	34.15	33.75	33.88	5872100	33.88	down	up	incorrect
PICB.US	Invesco Exchange	20260903	23.15	23.1973	23.07	23.15	27169	23.0819
PIFI.US	ClearShares Piton Intermediate Fixed Income ETF	20260903	92.89	92.89	92.86	92.86	100	92.86	down	up	incorrect
PILL.US	Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF	20260903	21.34	21.5	20.645	20.87	37342	20.8689	down	down	correct
PINK.US	Simplify Exchange Traded Funds	20260903	39.95	39.95	39.465	39.85	30800	39.85	down	up	incorrect
PJP.US	Invesco Dynamic Pharmaceuticals ETF	20260903	130.81	130.81	128.59	129.59	69342	129.2786	down	up	incorrect
PKB.US	Invesco Dynamic Building & Construction ETF	20260903	96.13	96.83	95.18	96.2587	13264	96.2471	up	up	correct
PLTM.US	GraniteShares Platinum Trust	20260903	17.2	17.6	17.14	17.46	169100	17.46	up	up	correct
PPA.US	Invesco Aerospace & Defense ETF	20260903	164.67	165.57	163.12	165.57	216185	165.0736	up	up	correct
PPLT.US	Aberdeen Standard Physical Platinum Shares ETF	20260903	16.27	16.64	16.19	16.49	3028400	16.49	up	up	correct
PQDI.US	Principal Exchange	20260903	19.13	19.159	19.12	19.137	192500	19.137	up	up	correct
PREF.US	Principal Spectrum Preferred Securities Active ETF	20260903	18.76	18.78	18.75	18.77	307800	18.77	up	up	correct
PRF.US	Invesco FTSE RAFI US 1000 ETF	20260903	56.31	56.55	56.1516	56.54	355235	56.3442	up	up	correct
PSI.US	Invesco Dynamic Semiconductors ETF	20260903	128.27	129.7	124.94	129.7	216900	129.7	up	up	correct
PSIL.US	PSIL	20260903	24.87	24.87	24.53	24.59	10300	24.59	down	down	correct
PSK.US	SPDR ICE Preferred Securities ETF	20260903	29.43	29.51	29.35	29.38	108600	29.38	down	down	correct
PSLV.US	Sprott Physical Silver Trust	20260903	21.76	22.11	21.59	21.96	5242300	21.96	up	up	correct
PSP.US	Invesco Exchange	20260903	62.76	63.47	62.4639	62.9	34432	62.4661	up	up	correct
PSQ.US	ProShares Trust	20260903	26.04	26.0801	25.75	25.79	8682673	25.5225	down	down	correct
PSR.US	Invesco Active U.S. Real Estate Fund	20260903	102.69	102.69	102.6768	102.6768	719	101.9797	down	down	correct
PST.US	ProShares UltraShort 7	20260903	23.6901	23.81	23.65	23.7734	10398	23.6248	up	up	correct
PTBD.US	Pacer Funds Trust	20260903	18.955	18.97	18.95	18.952	9800	18.8572	down	down	correct
PTEST.US	X	20260903	24.97	24.97	24.97	24.97	22820	24.97
PTIN.US	Pacer Trendpilot International ETF	20260903	37.68	37.99	37.68	37.928	5800	37.928	up	up	correct
PULS.US	PGIM Ultra Short Bond ETF	20260903	49.56	49.57	49.55	49.57	5384100	49.57	up	up	correct
PVI.US	Invesco Exchange	20260903	24.79	24.84	24.79	24.84	1320	24.7971	up	up	correct
PWB.US	Invesco Dynamic Large Cap Growth ETF	20260903	153.02	154.08	151.58	154.07	184100	154.07	up	up	correct
PWV.US	Invesco Dynamic Large Cap Value ETF	20260903	83.02	83.41	82.8	83.24	147792	82.8801	up	up	correct
PWZ.US	Invesco Exchange	20260903	23.45	23.55	23.4	23.4	930484	23.3259	down	down	correct
PXE.US	Invesco Dynamic Energy Exploration & Production ETF	20260903	42.23	42.4639	42	42.06	6173	41.886	down	down	correct
PXF.US	Invesco FTSE RAFI Developed Markets ex	20260903	80	80.5	79.84	80.28	108608	79.7159	up	down	incorrect
PXH.US	Invesco Exchange	20260903	29.98	30.05	29.885	30.04	233210	29.7114	up	down	incorrect
PXJ.US	Invesco Dynamic Oil & Gas Services ETF	20260903	48.12	48.195	47.405	47.48	13901	47.0274	down	down	correct
PZA.US	Invesco Exchange	20260903	22.49	22.52	22.39	22.4	1848913	22.3239	down	up	incorrect
PZT.US	Invesco Exchange	20260903	21.54	21.6066	21.44	21.44	21818	21.3674	down	down	correct
QAI.US	IQ Hedge Multi	20260903	36.41	36.47	36.34	36.47	32400	36.47	up	up	correct
QARP.US	DBX ETF Trust	20260903	68.55	68.7342	68.47	68.7342	705	68.5541	up	up	correct
QDEF.US	FlexShares Quality Dividend Defensive Index Fund	20260903	91.6	91.97	91.41	91.9017	5359	91.5579	up	up	correct
QDF.US	FlexShares Trust	20260903	92.04	92.835	92.04	92.74	32420	92.3865	up	up	correct
QDIV.US	Global X S&P 500 Quality Dividend ETF	20260903	41.045	41.045	40.905	40.905	1100	40.905	down	down	correct
QDPL.US	Pacer Funds Trust	20260903	46.27	46.6	46.1952	46.51	141417	46.51	up	up	correct
QEFA.US	SPDR MSCI EAFE StrategicFactors ETF	20260903	101.8	102.11	101.515	101.9122	22126	101.9122	up	up	correct
QEMM.US	SPDR Index Shares Funds	20260903	81.72	82.4916	81.64	82.4916	2678	82.4916	up	up	correct
QGRO.US	American Century U.S. Quality Growth ETF	20260903	117.75	118.66	117.6	118.6	76543	118.5382	up	up	correct
QID.US	ProShares UltraShort QQQ	20260903	14.47	14.52	14.14	14.2	31882859	14.0108	down	down	correct
QINT.US	American Century Quality Diversified International ETF	20260903	72.84	73.1414	72.59	73.05	63583	72.8277	up	up	correct
QLD.US	ProShares Ultra QQQ	20260903	88.7	90.7	88.41	90.38	4711700	90.3551	up	up	correct
QLTA.US	iShares Aaa	20260903	46.29	46.31	46.19	46.19	60300	46.19	down	up	incorrect
QLV.US	FlexShares US Quality Low Volatility Index Fund	20260903	80.174	80.558	80.174	80.557	2000	80.2777	up	down	incorrect
QLVD.US	FlexShares Developed Markets ex	20260903	34.86	34.924	34.85	34.924	1100	34.7263	up	down	incorrect
QLVE.US	FlexShares Emerging Markets Quality Low Volatility Index Fund	20260903	34.194	34.194	34.194	34.194	100	33.8539
QPX.US	AdvisorShares Q Dynamic Growth ETF	20260903	48.83	48.83	48.809	48.809	600	48.809	down	up	incorrect
QQH.US	HCM Defender 100 Index ETF	20260903	83.35	84.74	83.35	84.56	61200	84.56	up	up	correct
QQQE.US	Direxion NASDAQ	20260903	120.41	121.06	119.96	120.93	90860	120.7607	up	up	correct
QTUM.US	Defiance Quantum ETF	20260903	145.15	146.26	144.29	146.12	217600	145.68	up	up	correct
QUS.US	SPDR MSCI USA StrategicFactors ETF	20260903	195.01	195.9497	194.8	195.7183	8219	195.7183	up	up	correct
QVML.US	Invesco Exchange	20260903	45.63	46.38	45.48	45.815	24200	45.7029	up	up	correct
QVMM.US	Invesco Exchange	20260903	35.07	35.305	35.02	35.305	16700	35.1756	up	up	correct
QVMS.US	Invesco Exchange	20260903	33.94	33.94	33.91	33.938	1000	33.8063	down	down	correct
QWLD.US	SPDR MSCI World StrategicFactors ETF	20260903	158.82	159.37	158.82	159.2819	2693	159.2819	up	down	incorrect
RAAX.US	VanEck Inflation Allocation ETF	20260903	41.67	41.827	41.42	41.74	238600	41.74	up	down	incorrect
RAFE.US	PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF	20260903	50.4799	50.8359	50.47	50.8359	2634	50.8359	up	down	incorrect
RAVI.US	FlexShares Ready Access Variable Income Fund	20260903	75.15	75.16	75.13	75.16	56400	75.16	up	down	incorrect
RCD.US	Invesco S&P 500 Equal Weight Consumer Discretionary ETF	20260903	23.19	23.49	23.19	23.49	200	23.49	up	down	incorrect
RDIV.US	Invesco S&P Ultra Dividend Revenue ETF	20260903	63.28	63.3499	62.915	63.26	36473	62.7124	down	up	incorrect
RDOG.US	ALPS REIT Dividend Dogs ETF	20260903	40.62	40.66	40.52	40.52	3000	39.9237	down	down	correct
RECS.US	Columbia ETF Trust I	20260903	45.61	45.92	45.57	45.89	1389200	45.89	up	up	correct
REET.US	iShares Global REIT ETF	20260903	27.47	27.535	27.33	27.53	3355241	27.296	up	up	correct
REK.US	ProShares Short Real Estate	20260903	15.74	15.82	15.7067	15.7067	6360	15.6042	down	down	correct
RETL.US	Direxion Daily Retail Bull 3X Shares	20260903	8.46	8.62	8.225	8.43	136431	8.4022	down	down	correct
REVS.US	Columbia Research Enhanced Value ETF	20260903	34.2	34.55	27.7	34.372	35100	34.372	up	up	correct
REW.US	ProShares UltraShort Technology	20260903	11.81	11.84	11.52	11.58	64265	11.4993	down	down	correct
REZ.US	iShares Trust	20260903	94.45	94.49	93.95	94.27	23270	93.7244	down	down	correct
RFCI.US	ALPS ETF Trust	20260903	21.98	22.06	21.9001	21.97	6656	21.8866	down	down	correct
RFDA.US	RiverFront Dynamic US Dividend Advantage ETF	20260903	74.045	74.0733	73.9701	74.0733	871	73.8554	up	up	correct
RFFC.US	RiverFront Dynamic US Flex	20260903	77.58	77.58	77.5699	77.5699	1986	77.4384	down	down	correct
RFG.US	Invesco S&P MidCap 400 Pure Growth ETF	20260903	60.2	60.67	60.13	60.65	4040	60.6335	up	up	correct
RFV.US	Invesco S&P MidCap 400 Pure Value ETF	20260903	151.89	151.89	150.48	151.4383	2715	150.8481	down	down	correct
RHRX.US	Starboard Investment Trust	20260903	21.76	21.76	21.71	21.734	11400	21.734	down	down	correct
RHTX.US	Starboard Investment Trust	20260903	20.418	20.418	20.418	20.418	100	20.418
RIET.US	Hoya Capital High Dividend Yield ETF	20260903	9.35	9.42	9.32	9.35	57500	9.2622
RIGS.US	RiverFront Strategic Income Fund	20260903	22.35	22.6616	22.35	22.518	8419	22.4214	up	up	correct
RINF.US	ProShares Inflation Expectations ETF	20260903	32.89	32.895	32.89	32.895	214	32.6283	up	up	correct
RISN.US	Inspire Tactical Balanced ESG ETF	20260903	30.955	31.15	30.955	31.13	7300	31.0445	up	up	correct
RISR.US	FolioBeyond Rising Rates ETF	20260903	36.6	36.72	36.6	36.69	134600	36.69	up	up	correct
RLY.US	SSGA Active Trust	20260903	38.14	38.27	37.85	37.94	138288	37.8648	down	up	incorrect
ROAM.US	Hartford Multifactor Emerging Markets ETF	20260903	36.309	36.57	36.27	36.537	3900	36.537	up	down	incorrect
ROBO.US	Robo Global Robotics and Automation Index ETF	20260903	79.12	79.77	78.63	79.77	95300	79.77	up	down	incorrect
RODM.US	Lattice Strategies Trust	20260903	42.42	42.75	42.39	42.65	49700	42.65	up	down	incorrect
ROKT.US	SPDR Kensho Final Frontiers ETF	20260903	108.27	108.51	107.59	108.51	7000	108.4577	up	down	incorrect
ROM.US	ProShares Trust	20260903	139.5	144.58	139.47	144.38	20800	144.38	up	down	incorrect
ROSC.US	Hartford Multifactor Small Cap ETF	20260903	55.51	55.62	55.448	55.457	2200	55.1743	down	down	correct
ROUS.US	Hartford Multifactor US Equity ETF	20260903	67.65	68.035	67.43	67.98	19177	67.7822	up	up	correct
RPAR.US	RPAR Risk Parity ETF	20260903	22.68	22.68	22.58	22.599	3900	22.599	down	down	correct
RPG.US	Invesco S&P 500 Pure Growth ETF	20260903	56.58	56.89	55.99	56.87	385038	56.8314	up	up	correct
RPV.US	Invesco S&P 500 Pure Value ETF	20260903	123.26	123.37	122.57	123.33	129708	122.6832	up	up	correct
RSP.US	Invesco S&P 500 Equal Weight ETF	20260903	219.57	220.28	218.42	220.05	5446057	219.2259	up	up	correct
RSPE.US	Invesco Exchange	20260903	34.85	35.032	34.76	35.032	9300	34.8978	up	up	correct
RVNU.US	DBX ETF Trust	20260903	24.21	24.28	24.17	24.17	3500	24.17	down	down	correct
RWJ.US	Invesco S&P SmallCap 600 Revenue ETF	20260903	61.13	61.16	60.5	60.95	73800	60.7505	down	down	correct
RWK.US	Invesco S&P MidCap 400 Revenue ETF	20260903	148.49	148.8776	147.5901	148.865	11750	148.4394	up	up	correct
RWL.US	Invesco S&P 500 Revenue ETF	20260903	135.07	135.88	134.84	135.73	238866	135.3197	up	up	correct
RWM.US	ProShares Short Russell2000	20260903	13.6	13.7151	13.59	13.64	18706000	13.5485	up	up	correct
RWO.US	SPDR Index Shares Funds	20260903	49.56	49.7999	49.3196	49.66	58282	49.2154	up	up	correct
RWR.US	SPDR Dow Jones REIT ETF	20260903	112.22	112.22	111.43	112.05	121311	111.0314	down	down	correct
RWX.US	SPDR Dow Jones International Real Estate ETF	20260903	27.44	27.55	27.4	27.5288	11374	27.2222	up	up	correct
RXD.US	ProShares UltraShort Health Care	20260903	14.02	14.48	14.02	14.29	11400	14.1696	up	up	correct
RXI.US	iShares Trust	20260903	197.01	197.72	196.35	197.54	11200	197.54	up	up	correct
RXL.US	ProShares Ultra Health Care	20260903	61.08	62.18	60.95	62.02	4600	61.8895	up	up	correct
RZG.US	Invesco S&P SmallCap 600 Pure Growth ETF	20260903	66.82	66.835	66.4487	66.7382	1819	66.6222	down	down	correct
RZV.US	Invesco S&P SmallCap 600 Pure Value ETF	20260903	149.37	149.845	148.925	149.0998	1924	148.5288	down	down	correct
SAA.US	ProShares Trust	20260903	35.64	35.6859	35.64	35.6859	702	35.6376	up	up	correct
SBB.US	ProShares Short SmallCap600	20260903	22.73	22.7618	22.73	22.7618	344	22.5773	up	up	correct
SBIO.US	ALPS ETF Trust	20260903	68.02	68.02	66.88	67.31	35500	67.31	down	down	correct
SCC.US	ProShares UltraShort Consumer Services	20260903	14.78	14.78	14.46	14.605	21986	14.4998	down	down	correct
SCHA.US	Schwab U.S. Small	20260903	34.24	34.27	33.915	34.21	3263178	34.1077	down	down	correct
SCHB.US	Schwab U.S. Broad Market ETF	20260903	29.65	29.86	29.61	29.82	6462000	29.7392	up	up	correct
SCHC.US	Schwab Strategic Trust	20260903	51.27	51.54	51.12	51.48	205400	51.48	up	up	correct
SCHD.US	Schwab U.S. Dividend Equity ETF	20260903	35.11	35.2	34.89	35.08	21395180	34.8029	down	down	correct
SCHE.US	Schwab Emerging Markets Equity ETF	20260903	37.15	37.34	37.03	37.3	3421100	37.3	up	up	correct
SCHF.US	Schwab Strategic Trust	20260903	28.34	28.51	28.25	28.46	7297800	28.46	up	up	correct
SCHG.US	Schwab Strategic Trust	20260903	35.56	35.92	35.5203	35.84	7382613	35.8035	up	up	correct
SCHH.US	Schwab U.S. REIT ETF	20260903	23.57	23.64	23.45	23.61	6154235	23.4317	up	up	correct
SCHI.US	Schwab 5	20260903	22.09	22.17	22.06	22.07	1629400	22.07	down	down	correct
SCHJ.US	Schwab 1	20260903	24.39	24.41	24.39	24.4	432200	24.4	up	up	correct
SCHK.US	Schwab 1000 ETF	20260903	37.01	37.31	36.99	37.27	1562182	37.1681	up	up	correct
SCHM.US	Schwab U.S. Mid	20260903	35.55	35.6399	35.255	35.63	3327124	35.499	up	up	correct
SCHO.US	Schwab Short	20260903	24.02	24.03	24.01	24.01	5728100	24.01	down	down	correct
SCHP.US	Schwab U.S. TIPS ETF	20260903	25.88	25.91	25.85	25.85	2538100	25.85	down	down	correct
SCHQ.US	Schwab Long	20260903	30.01	30.03	29.9	29.9	1478200	29.9	down	down	correct
SCHR.US	Schwab Strategic Trust	20260903	24.28	24.29	24.25	24.25	2540800	24.25	down	down	correct
SCHV.US	Schwab Strategic Trust	20260903	34.63	34.7657	34.43	34.76	2776259	34.5942	up	up	correct
SCHX.US	Schwab U.S. Large	20260903	30.28	30.52	30.26	30.49	6732800	30.4081	up	up	correct
SCHY.US	Schwab Strategic Trust	20260903	33.36	33.41	33.265	33.35	383100	33.0281	down	down	correct
SCHZ.US	Schwab U.S. Aggregate Bond ETF	20260903	22.68	22.75	22.65	22.66	1829400	22.66	down	down	correct
SCJ.US	iShares MSCI Japan Small	20260903	110.46	111.4	110.33	110.84	19000	110.84	up	up	correct
SCO.US	ProShares UltraShort Bloomberg Crude Oil	20260903	22.82	22.96	22.51	22.81	4116000	22.81	down	down	correct
SDCI.US	USCF SummerHaven Dynamic Commodity Strategy No K	20260903	30.63	30.889	30.6	30.8	292651	30.8	up	up	correct
SDD.US	ProShares UltraShort SmallCap600	20260903	8.45	8.49	8.45	8.4705	1273	8.4125	up	down	incorrect
SDEM.US	Global X MSCI SuperDividend Emerging Markets ETF	20260903	34.24	34.259	34.14	34.257	2800	34.257	up	down	incorrect
SDIV.US	Global X SuperDividend ETF	20260903	25.2	25.23	25.03	25.11	388200	25.11	down	up	incorrect
SDOG.US	ALPS Sector Dividend Dogs ETF	20260903	73.68	73.74	73.12	73.7	24562	73.0455	up	down	incorrect
SDOW.US	ProShares UltraPro Short Dow30	20260903	22.81	22.96	22.345	22.44	4341779	22.175	down	up	incorrect
SDP.US	ProShares UltraShort Utilities	20260903	24.02	24.19	23.93	24.1	2700	23.9476	up	down	incorrect
SDS.US	ProShares UltraShort S&P500	20260903	54.41	54.46	53.52	53.66	3161753	53.0296	down	down	correct
SDY.US	SPDR S&P Dividend ETF	20260903	156.74	157.18	155.865	156.88	244786	155.9259	up	up	correct
SEF.US	ProShares Short Financials	20260903	29.24	29.24	28.965	28.9736	8919	28.7673	down	down	correct
SEIX.US	Virtus ETF Trust II	20260903	23.3	23.31	23.29	23.31	90400	23.1713	up	up	correct
SFY.US	Tidal ETF Trust	20260903	152.43	153.71	152.31	153.575	14800	153.575	up	up	correct
SFYF.US	SoFi Social 50 ETF	20260903	63.33	64.286	63.33	64.286	2400	64.286	up	up	correct
SGDJ.US	Sprott Funds Trust	20260903	102.89	103	100.65	103	30600	103	up	up	correct
SGDM.US	Sprott Gold Miners ETF	20260903	84.12	84.87	82.62	84.87	33400	84.87	up	up	correct
SGOL.US	Aberdeen Standard Gold ETF Trust	20260903	42.65	42.92	42.42	42.59	2343800	42.59	down	down	correct
SGOV.US	iShares Trust	20260903	100.43	100.43	100.42	100.43	21303400	100.43
SH.US	ProShares Short S&P500	20260903	32.41	32.44	32.15	32.2	7875500	31.9037	down	down	correct
SHE.US	SPDR SSGA Gender Diversity Index ETF	20260903	158.4	159.18	157.955	158.9717	1899	158.9717	up	up	correct
SHM.US	SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF	20260903	47.54	47.65	47.5	47.5	198800	47.5	down	down	correct
SHUS.US	Syntax Stratified U.S. Total Market Hedged ETF	20260903	52.281	52.281	52.281	52.281	100	52.281
SHYG.US	iShares Trust	20260903	42	42.04	41.98	42	1189700	42
SHYL.US	Xtrackers Short Duration High Yield Bond ETF	20260903	43.94	44	43.93	43.932	19800	43.932	down	down	correct
SIFI.US	Harbor Scientific Alpha Income	20260903	43.144	43.144	43.144	43.144	100	43.144
SIHY.US	Harbor ETF Trust	20260903	45.16	45.38	45.11	45.155	58200	45.155	down	down	correct
SIJ.US	ProShares UltraShort Industrials	20260903	17.85	17.85	17.5256	17.5256	837	17.3965	down	down	correct
SIL.US	Global X Silver Miners ETF	20260903	102.11	102.15	99.54	101.36	950200	101.36	down	down	correct
SILJ.US	ETFMG Prime Junior Silver Miners ETF	20260903	32.73	32.85	31.75	32.39	3753500	32.39	down	down	correct
SIMS.US	SPDR S&P Kensho Intelligent Structures ETF	20260903	43.62	43.65	43.62	43.641	200	43.5914	up	up	correct
SIVR.US	Aberdeen Standard Physical Silver Shares ETF	20260903	63.11	64.06	62.67	63.66	826000	63.66	up	up	correct
SIXA.US	6 Meridian Mega Cap Equity ETF	20260903	58.19	58.33	58.19	58.3	5400	58.3	up	up	correct
SIXH.US	6 Meridian Hedged Equity	20260903	44.7	44.7	44.29	44.53	6800	44.53	down	down	correct
SIXL.US	6 Meridian Low Beta Equity Strategy ETF	20260903	39.94	40.095	39.94	40.044	600	40.044	up	up	correct
SIXS.US	6 Meridian Small Cap Equity ETF	20260903	58.61	58.745	58.58	58.58	1200	58.58	down	up	incorrect
SIZE.US	iShares MSCI USA Size Factor ETF	20260903	181.92	183.44	181.92	183.44	2917	182.7718	up	up	correct
SJB.US	ProShares Trust	20260903	15.1617	15.19	15.1599	15.19	123779	15.069	up	up	correct
SJNK.US	SPDR Series Trust	20260903	24.73	24.75	24.71	24.72	2810745	24.72	down	down	correct
SKF.US	ProShares UltraShort Financials	20260903	22.125	22.415	22	22.03	56642	21.8653	down	down	correct
SLV.US	iShares Silver Trust	20260903	60.02	60.95	59.6	60.55	13837400	60.55	up	down	incorrect
SLX.US	VanEck Vectors Steel ETF	20260903	111.49	111.5	110.44	110.85	15000	110.85	down	down	correct
SLYG.US	SPDR S&P 600 Small Cap Growth ETF	20260903	113.6	113.775	112.86	113.57	113222	113.3108	down	down	correct
SLYV.US	SPDR S&P 600 Small Cap Value ETF	20260903	109.56	109.755	108.52	109.07	212686	108.5228	down	down	correct
SMDD.US	ProShares UltraPro Short MidCap400	20260903	8.09	8.09	7.97	7.9801	12716	7.9138	down	down	correct
SMHB.US	ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN	20260903	4.19	4.2	4.15	4.1739	6989	4.1247	down	down	correct
SMLF.US	iShares MSCI USA Small	20260903	87.9	88.0147	87.33	87.97	251303	87.7564	up	up	correct
SMLL.US	Direxion Daily Small Cap Bull 2X Shares	20260903	21.79	21.825	21.69	21.809	900	21.809	up	down	incorrect
SMLV.US	SPDR SSGA US Small Cap Low Volatility Index ETF	20260903	158.67	158.67	157.82	158.4872	4903	157.4845	down	down	correct
SMMU.US	PIMCO Short Term Municipal Bond Active Exchange	20260903	50.14	50.14	50.07	50.07	110400	50.07	down	down	correct
SMN.US	ProShares Trust	20260903	18.99	18.99	18.89	18.895	294	18.7584	down	down	correct
SMOG.US	VanEck Vectors Low Carbon Energy ETF	20260903	138.17	139.79	138.04	139.79	1100	139.79	up	up	correct
SNPE.US	Xtrackers S&P 500 ESG ETF	20260903	70.93	71.425	70.79	71.33	222303	71.1503	up	up	correct
SOXL.US	Direxion Shares ETF Trust	20260903	103	107.49	98.62	106.74	55094500	106.6701	up	up	correct
SOXS.US	Direxion Shares ETF Trust	20260903	53.495	55.69	51.28	51.6	42508059	50.9626	down	down	correct
SOYB.US	Teucrium Soybean	20260903	27.37	27.82	27.26	27.79	79200	27.79	up	up	correct
SPAB.US	SPDR Portfolio Aggregate Bond ETF	20260903	25.03	25.03	24.99	24.99	1323200	24.99	down	down	correct
SPAX.US	Tidal ETF Trust	20260903	9.18	10.61	9.17	10.27	2480400	10.27	up	up	correct
SPBO.US	SPDR Portfolio Corporate Bond ETF	20260903	28.31	28.33	28.26	28.27	2166100	28.27	down	down	correct
SPCX.US	Collaborative Investment Series Trust	20260903	141.36	152.3	141.05	149.74	121333600	149.74	up	up	correct
SPD.US	Simplify US Equity PLUS Downside Convexity ETF	20260903	42.35	42.73	42.35	42.71	5500	42.5073	up	up	correct
SPDN.US	Direxion Daily S&P 500 Bear 1X Shares	20260903	8.53	8.53	8.45	8.47	25680350	8.3549	down	down	correct
SPDV.US	AAM S&P 500 High Dividend Value ETF	20260903	42.1	42.239	41.96	42.005	2600	42.005	down	up	incorrect
SPDW.US	SPDR Portfolio Developed World ex	20260903	51.89	52.17	51.72	52.1	1759800	52.1	up	down	incorrect
SPEM.US	SPDR Portfolio Emerging Markets ETF	20260903	52.81	53.06	52.62	53	690600	53	up	up	correct
SPEU.US	SPDR Portfolio Europe ETF	20260903	56.76	56.81	56.5	56.77	24800	56.5339	up	up	correct
SPFF.US	Global X SuperIncome Preferred ETF	20260903	9.34	9.42	9.29	9.42	66500	9.42	up	up	correct
SPGM.US	SPDR Portfolio MSCI Global Stock Market ETF	20260903	87.71	88.32	87.58	88.2	38600	88.2	up	down	incorrect
SPGP.US	Invesco S&P 500 GARP ETF	20260903	125.82	126.45	125.47	126.16	76000	126.0475	up	up	correct
SPHB.US	Invesco S&P 500 High Beta ETF	20260903	144.56	146.25	143.28	146.25	205784	146.1121	up	up	correct
SPHD.US	Invesco S&P 500 High Dividend Low Volatility ETF	20260903	52.72	52.81	52.385	52.69	1014116	52.4786	down	down	correct
SPHQ.US	Invesco S&P 500 Quality ETF	20260903	84.83	85.21	84.33	85.13	826257	84.9738	up	up	correct
SPHY.US	SPDR Series Trust	20260903	23.17	23.19	23.16	23.17	3814500	23.17
SPIB.US	SPDR Series Trust	20260903	32.96	32.96	32.9	32.91	5675100	32.91	down	down	correct
SPIP.US	SPDR Series Trust	20260903	25.1	25.13	25.07	25.08	498200	25.08	down	down	correct
SPLB.US	SPDR Series Trust	20260903	21.36	21.37	21.29	21.29	2194700	21.29	down	down	correct
SPLV.US	Invesco Exchange	20260903	74.95	75.31	74.76	75.24	2191339	75.0924	up	up	correct
SPMB.US	SPDR Portfolio Mortgage Backed Bond ETF	20260903	21.88	21.9	21.85	21.86	881000	21.86	down	up	incorrect
SPMD.US	SPDR Portfolio S&P 400 Mid Cap ETF	20260903	66.18	66.38	65.75	66.37	1327261	66.1369	up	up	correct
SPMO.US	Invesco S&P 500 Momentum ETF	20260903	146.2	147.5	144.79	147.41	1303025	147.1699	up	up	correct
SPPP.US	Sprott Physical Platinum and Palladium Trust	20260903	14.9	15.22	14.77	15.16	1099300	15.16	up	up	correct
SPRE.US	Tidal ETF Trust	20260903	20.59	20.59	20.361	20.53	46800	20.53	down	down	correct
SPSB.US	SPDR Portfolio Short Term Corporate Bond ETF	20260903	29.82	29.83	29.81	29.81	25610320	29.81	down	down	correct
SPSK.US	Tidal ETF Trust	20260903	17.86	17.92	17.84	17.84	162500	17.84	down	down	correct
SPSM.US	SPDR Series Trust	20260903	56.46	56.53	55.985	56.3	1180463	56.0716	down	up	incorrect
SPTI.US	SPDR Portfolio Intermediate Term Treasury ETF	20260903	27.94	27.95	27.9	27.91	2111119	27.91	down	up	incorrect
SPTL.US	SPDR Series Trust	20260903	25.15	25.17	25.07	25.07	4204600	25.07	down	down	correct
SPTM.US	SPDR Portfolio S&P 1500 Composite Stock Market ETF	20260903	93.09	93.775	93	93.67	352068	93.4165	up	up	correct
SPTS.US	SPDR Portfolio Short Term Treasury ETF	20260903	28.86	28.86	28.84	28.84	975300	28.84	down	down	correct
SPUC.US	Simplify US Equity PLUS Upside Convexity ETF	20260903	49.68	49.9	49.43	49.83	31800	49.2269	up	up	correct
SPUS.US	Tidal ETF Trust	20260903	58.81	59.28	58.69	59.16	320600	59.16	up	up	correct
SPUU.US	Direxion Daily S&P 500 Bull 2X Shares	20260903	226.05	228.5195	225.48	227.9	16598	227.6402	up	up	correct
SPVM.US	Invesco Exchange	20260903	77.97	78.35	77.935	78.258	1959	77.8656	up	up	correct
SPXE.US	ProShares S&P 500 ex	20260903	83.07	83.07	83.0686	83.0686	224	82.8934	down	down	correct
SPXL.US	Direxion Daily S&P500 Bull 3X Shares	20260903	288.03	294.884	287.68	293.85	1307562	293.5407	up	up	correct
SPXN.US	ProShares S&P 500 ex	20260903	84.479	84.6	84.479	84.5002	557	84.3265	up	up	correct
SPXS.US	Direxion Daily S&P 500 Bear 3X Shares	20260903	24.64	24.675	24.0399	24.13	14459350	23.7897	down	down	correct
SPXT.US	ProShares S&P 500 ex	20260903	111.92	112.3296	111.55	112.1616	5756	111.833	up	up	correct
SPXU.US	ProShares UltraPro Short S&P500	20260903	34.52	34.6	33.6927	33.82	6553600	33.4352	down	down	correct
SPXV.US	ProShares S&P 500 ex	20260903	84.1	84.6999	84.1	84.4957	655	84.3147	up	up	correct
SPY.US	SPDR S&P 500 ETF Trust	20260903	767.9	774.03	767.45	773.17	43531578	771.255	up	up	correct
SPYC.US	Simplify US Equity PLUS Convexity ETF	20260903	46.58	47.15	46.51	47.06	15600	46.8566	up	up	correct
SPYD.US	SPDR Portfolio S&P 500 High Dividend ETF	20260903	49.93	50.0277	49.58	49.87	621298	49.3272	down	down	correct
SPYG.US	SPDR Portfolio S&P 500 Growth ETF	20260903	120.76	122.1	120.73	121.86	1539377	121.7115	up	up	correct
SPYV.US	SPDR Portfolio S&P 500 Value ETF	20260903	63.57	63.93	63.4408	63.86	1114612	63.5856	up	down	incorrect
SPYX.US	SPDR S&P 500 Fossil Fuel Reserves Free ETF	20260903	62.97	63.44	62.93	63.37	75814	63.2341	up	down	incorrect
SRLN.US	SPDR Blackstone Senior Loan ETF	20260903	40.5	40.53	40.38	40.53	1152300	40.53	up	up	correct
SRS.US	ProShares Trust	20260903	40.62	40.77	40.14	40.145	11152	39.8402	down	down	correct
SRTY.US	ProShares Trust	20260903	22.48	23.04	22.4	22.63	1303820	22.3815	up	up	correct
SRVR.US	Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF	20260903	30.09	30.5241	30.09	30.4841	42867	30.4841	up	up	correct
SSG.US	ProShares UltraShort Semiconductors	20260903	12.53	12.8	12.17	12.23	320671	12.0611	down	down	correct
SSO.US	ProShares Ultra S&P500	20260903	70.42	71.545	70.35	71.37	2139362	71.2524	up	up	correct
SSPY.US	Syntax ETF Trust	20260903	100.73	100.86	100.73	100.86	400	100.86	up	up	correct
STIP.US	iShares 0	20260903	100.84	100.88	100.79	100.8	637427	100.8	down	up	incorrect
STNC.US	Stance Equity ESG Large Cap Core ETF	20260903	36.456	36.456	36.456	36.456	100	36.456
STPZ.US	PIMCO 1	20260903	52.62	52.64	52.57	52.59	163300	52.59	down	down	correct
SUB.US	iShares Short	20260903	105.95	105.98	105.81	105.89	531400	105.89	down	down	correct
SUSA.US	iShares MSCI USA ESG Select ETF	20260903	157.86	158.85	157.58	158.77	43200	158.425	up	up	correct
SVOL.US	Simplify Volatility Premium ETF	20260903	16.57	16.68	16.56	16.66	376000	16.3827	up	up	correct
SWAN.US	Amplify BlackSwan Growth & Treasury Core ETF	20260903	33.28	33.37	33.17	33.36	3700	33.36	up	up	correct
SXQG.US	6 Meridian Quality Growth ETF	20260903	33.61	33.88	33.61	33.85	10900	33.85	up	up	correct
SZK.US	ProShares UltraShort Consumer Goods	20260903	21	21.0197	20.9506	21.0197	1946	20.2325	up	up	correct
TAAG.US	Trend Aggregation Growth ETF	20260903	0.009	0.009	0.009	0.009	0	0.009
TAGG.US	TagLikeMe Corp	20260903	41.75	41.775	41.6302	41.685	82792	41.5216	down	down	correct
TAGS.US	Teucrium Commodity Trust	20260903	28	28.38	27.82	28.36	42300	28.36	up	up	correct
TAN.US	Invesco Exchange	20260903	47.25	47.9	46.91	47.72	464274	47.72	up	up	correct
TAXF.US	American Century Diversified Municipal Bond ETF	20260903	49.45	49.4627	49.25	49.25	30513	49.102	down	down	correct
TBF.US	ProShares Short 20+ Year Treasury	20260903	25.37	25.48	25.335	25.48	117445	25.3556	up	up	correct
TBT.US	ProShares UltraShort 20+ Year Treasury	20260903	38.02	38.2747	37.91	38.26	204470	38.0351	up	up	correct
TBUX.US	T. Rowe Price Exchange	20260903	49.8	49.8	49.79	49.79	369700	49.6138	down	down	correct
TBX.US	ProShares Trust	20260903	28.955	28.98	28.955	28.98	2117	28.8027	up	up	correct
TCHP.US	T. Rowe Price Exchange	20260903	50.42	50.97	50.23	50.82	157700	50.82	up	up	correct
TDSB.US	Exchange Listed Funds Trust	20260903	24.95	25.07	24.95	25.048	11900	25.048	up	down	incorrect
TDSC.US	Exchange Listed Funds Trust	20260903	28.61	28.8	28.61	28.771	10400	28.771	up	down	incorrect
TDTF.US	FlexShares iBoxx 5	20260903	23.31	23.32	23.27	23.28	117700	23.28	down	up	incorrect
TDTT.US	FlexShares Trust	20260903	23.57	23.58	23.55	23.55	275600	23.55	down	down	correct
TDVG.US	T. Rowe Price Exchange	20260903	49.88	50.13	49.71	50.12	28800	50.12	up	up	correct
TECB.US	iShares U.S. Tech Breakthrough Multisector ETF	20260903	75.53	76.4434	75.53	76.29	8511	76.2371	up	up	correct
TECL.US	Direxion Shares ETF Trust	20260903	193.6	202.27	190.5	201.29	400628	201.107	up	up	correct
TECS.US	Direxion Shares ETF Trust	20260903	64.1	65.17	61.18	61.5	375200	60.9205	down	down	correct
TEQI.US	T. Rowe Price Equity Income ETF	20260903	52.82	53.08	52.71	53.016	18400	53.016	up	up	correct
TFI.US	SPDR Nuveen Bloomberg Barclays Municipal Bond ETF	20260903	44.32	44.38	44.2	44.21	604200	44.21	down	down	correct
TFLO.US	iShares Treasury Floating Rate Bond ETF	20260903	50.51	50.51	50.5	50.51	1262100	50.51
TGRW.US	T. Rowe Price Growth Stock ETF	20260903	47.35	47.684	47.35	47.616	9900	47.616	up	up	correct
THD.US	iShares MSCI Thailand ETF	20260903	72.67	73.17	72.57	73.14	58500	73.14	up	down	incorrect
THNQ.US	Robo Global Artificial Intelligence ETF	20260903	88.42	89.99	88.31	89.431	15200	89.431	up	down	incorrect
TINT.US	ProShares Trust	20260903	39.66	39.669	39.66	39.669	400	39.6259	up	up	correct
TINY.US	ProShares Trust	20260903	73.955	75.06	73.955	74.867	1400	74.867	up	up	correct
TIP.US	iShares TIPS Bond ETF	20260903	107.13	107.22	106.99	107	1432100	107	down	down	correct
TIPX.US	SPDR Bloomberg Barclays 1	20260903	18.61	18.62	18.59	18.6	133300	18.6	down	down	correct
TIPZ.US	PIMCO ETF Trust	20260903	51.13	51.16	51.06	51.06	3300	51.06	down	down	correct
TLH.US	iShares Trust	20260903	96.8	96.83	96.5	96.5	1117500	96.5	down	up	incorrect
TLTD.US	FlexShares Morningstar Developed Markets ex	20260903	105.02	105.53	104.73	105.3541	5390	104.9253	up	down	incorrect
TLTE.US	FlexShares Morningstar Emerging Markets Factor Tilt Index Fund	20260903	77.47	77.98	77.44	77.98	8100	77.3903	up	up	correct
TMF.US	Direxion Shares ETF Trust	20260903	31.08	31.15	30.76	30.77	3446100	30.4131	down	down	correct
TMV.US	Direxion Daily 20+ Year Treasury Bear 3X Shares	20260903	42.13	42.58	42.01	42.58	1269716	42.3565	up	up	correct
TNA.US	Direxion Shares ETF Trust	20260903	69.8	70.06	68.1695	69.39	2472697	69.3437	down	down	correct
TOK.US	iShares MSCI Kokusai ETF	20260903	155	155.72	155	155.72	400	155.72	up	up	correct
TOLZ.US	ProShares Trust	20260903	58.79	59.11	58.695	58.8525	3234	58.4104	up	up	correct
TOTL.US	SPDR DoubleLine Total Return Tactical ETF	20260903	38.57	38.57	38.475	38.48	564200	38.48	down	down	correct
TOTR.US	T. Rowe Price Exchange	20260903	39.44	39.46	39.39	39.399	10200	39.2306	down	down	correct
TPAY.US	Managed Portfolio Series	20260903	54.69	54.69	54.57	54.57	2400	54.144	down	down	correct
TPHD.US	Timothy Plan High Dividend Stock ETF	20260903	43.38	43.56	43.27	43.46	16468	43.3437	up	up	correct
TPIF.US	Timothy Plan International ETF	20260903	38.88	39.03	38.79	38.99	21200	38.9155	up	up	correct
TPOR.US	Direxion Daily Transportation Bull 3X Shares	20260903	37	37.34	35.51	36.67	8481	36.5368	down	up	incorrect
TPSC.US	Timothy Plan US Small Cap Core ETF	20260903	47.77	47.7999	47.505	47.77	15000	47.6778
TPYP.US	Tortoise North American Pipeline Fund	20260903	43.69	43.84	43.44	43.44	19212	43.0816	down	up	incorrect
TRND.US	Pacer Trendpilot Fund of Funds ETF	20260903	37.305	37.335	37.305	37.305	2000	37.305
TSPA.US	T. Rowe Price US Equity Research ETF	20260903	48.38	48.799	48.38	48.76	244200	48.76	up	up	correct
TTT.US	ProShares Trust	20260903	75	75.6424	75	75.6424	21346	75.3146	up	up	correct
TWM.US	ProShares UltraShort Russell2000	20260903	21.49	21.8325	21.44	21.57	541063	21.4013	up	up	correct
TYD.US	Direxion Daily 7	20260903	22.45	22.47	22.38	22.38	14900	22.1235	down	down	correct
TYO.US	Direxion Daily 7	20260903	14.84	14.93	14.81	14.905	9016	14.0859	up	up	correct
TZA.US	Direxion Daily Small Cap Bear 3X Shares	20260903	39.9	40.885	39.74	40.17	3562102	39.7397	up	up	correct
UBOT.US	Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares	20260903	22.21	22.6	22.1301	22.6	19333	22.5338	up	up	correct
UBR.US	ProShares Ultra MSCI Brazil Capped	20260903	36.199	36.2584	35.06	35.2304	5382	35.0566	down	down	correct
UBT.US	ProShares Trust	20260903	15.02	15.035	14.89	14.89	38321	14.7761	down	down	correct
UCC.US	ProShares Trust	20260903	46.75	46.75	46.4683	46.4683	545	46.2559	down	down	correct
UCIB.US	UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B	20260903	38.5	38.5	38.5	38.5	200	38.5
UCO.US	ProShares Ultra Bloomberg Crude Oil	20260903	46.7	47.38	46.41	46.72	1796200	46.72	up	up	correct
UCON.US	First Trust Exchange	20260903	24.6	24.6	24.5	24.52	399303	24.4236	down	down	correct
UDN.US	Invesco DB US Dollar Index Bearish Fund	20260903	18.31	18.35	18.3	18.32	307500	18.32	up	up	correct
UDOW.US	ProShares Trust	20260903	73.31	74.775	72.9	74.49	1209962	74.3274	up	up	correct
UEVM.US	VictoryShares USAA MSCI Emerging Markets Value Momentum ETF	20260903	60.84	60.9542	60.48	60.9542	1980	60.6721	up	up	correct
UGA.US	United States Gasoline Fund LP	20260903	128.52	131.21	128.52	131.21	16800	131.21	up	down	incorrect
UGE.US	ProShares Ultra Consumer Goods	20260903	19.23	19.46	19.195	19.3291	27045	19.2207	up	up	correct
UGL.US	ProShares Trust II	20260903	53.48	54.19	52.92	53.37	4173400	53.37	down	down	correct
UITB.US	VictoryShares USAA Core Intermediate	20260903	46.1	46.1	46.005	46.0089	156517	45.8429	down	down	correct
UIVM.US	VictoryShares USAA MSCI International Value Momentum ETF	20260903	78.77	79.27	78.66	79.1565	5541	77.9432	up	up	correct
UJB.US	ProShares Ultra High Yield	20260903	78.71	78.71	78.71	78.71	100	77.8878
ULE.US	ProShares Trust II	20260903	12.76	12.8	12.76	12.79	1200	12.79	up	up	correct
ULST.US	SPDR SSgA Ultra Short Term Bond ETF	20260903	40.28	40.38	40.27	40.28	178900	40.28
ULVM.US	VictoryShares USAA MSCI USA Value Momentum ETF	20260903	108.44	109.1001	108.44	109.0889	1857	108.826	up	down	incorrect
UMDD.US	ProShares UltraPro MidCap400	20260903	34.6699	34.6838	34.56	34.6838	1430	34.6511	up	up	correct
UMI.US	USCF Midstream Energy Income Fund	20260903	61.81	61.97	61.46	61.57	31600	61.5253	down	down	correct
UNG.US	United States Natural Gas Fund LP	20260903	10.72	10.82	10.37	10.49	22245700	10.49	down	down	correct
UNL.US	United States 12 Month Natural Gas Fund LP	20260903	5.93	5.95	5.85	5.86	74900	5.86	down	down	correct
UPRO.US	ProShares UltraPro S&P500	20260903	150.695	154.3	150.4133	153.73	1896110	153.4607	up	up	correct
UPV.US	ProShares Ultra FTSE Europe	20260903	104.09	104.74	103.88	104.58	900	103.9628	up	up	correct
UPW.US	ProShares Ultra Utilities	20260903	20.82	21.31	20.82	21.23	15323	21.085	up	up	correct
URA.US	Global X Funds	20260903	45.31	45.98	45.19	45.7	2525900	45.7	up	up	correct
URE.US	ProShares Ultra Real Estate	20260903	67.41	68.52	67.41	68.4397	2114	68.1791	up	up	correct
URNM.US	North Shore Global Uranium Mining ETF	20260903	56.39	57.46	56.39	57.2	638600	57.2	up	down	incorrect
URTH.US	iShares MSCI World ETF	20260903	208.96	210.68	208.92	210.34	265300	210.34	up	down	incorrect
URTY.US	ProShares Trust	20260903	81.19	81.39	79.29	80.68	278782	80.4847	down	up	incorrect
USAI.US	Pacer American Energy Independence ETF	20260903	48.2	48.415	48.03	48.03	9016	47.8602	down	down	correct
USCI.US	United States Commodity Index Funds Trust	20260903	107.19	107.99	107.19	107.64	11400	107.64	up	up	correct
USD.US	ProShares Ultra Semiconductors	20260903	83.31	85.75	81.38	85.17	498102	85.0548	up	up	correct
USDU.US	WisdomTree Trust	20260903	26.23	26.27	26.16	26.18	516000	26.18	down	up	incorrect
USFR.US	WisdomTree Trust	20260903	50.39	50.39	50.38	50.38	5263325	50.2221	down	up	incorrect
USL.US	United States 12 Month Oil Fund LP	20260903	53.13	53.42	53.1	53.18	8700	53.18	up	up	correct
USML.US	ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN	20260903	84.48	84.8545	84.29	84.78	38358	84.78	up	up	correct
USO.US	United States Oil Fund LP	20260903	142.12	143.46	140.97	142.09	4036600	142.09	down	down	correct
USRT.US	iShares Core U.S. REIT ETF	20260903	65.7	65.87	65.27	65.71	684616	65.226	up	up	correct
USSG.US	DBX ETF Trust	20260903	72.03	72.651	72.03	72.61	4045	72.4426	up	up	correct
UST.US	ProShares Ultra 7	20260903	40.985	40.99	40.86	40.86	16125	40.5389	down	down	correct
USTB.US	VictoryShares USAA Core Short	20260903	50.465	50.48	50.42	50.47	601979	50.2866	up	up	correct
USVM.US	VictoryShares USAA MSCI USA Small Cap Value Momentum ETF	20260903	109.19	109.19	108.4032	108.959	44789	108.7701	down	down	correct
UTES.US	ETFis Series Trust I	20260903	75.12	75.95	74.89	75.19	232223	74.9169	up	up	correct
UTSL.US	Direxion Daily Utilities Bull 3X Shares	20260903	37.34	38.14	37.34	37.83	150368	37.3692	up	up	correct
UUP.US	Invesco DB US Dollar Index Trust	20260903	27.99	28.03	27.95	28.01	2009500	28.01	up	up	correct
UWM.US	ProShares Ultra Russell2000	20260903	64.39	64.52	63.39	64.14	193826	63.968	down	down	correct
UXI.US	ProShares Ultra Industrials	20260903	54.65	55.539	54.65	55.5191	1657	55.4438	up	up	correct
UYG.US	ProShares Ultra Financials	20260903	98.58	100.7	98.58	100.51	32919	100.4042	up	up	correct
UYM.US	ProShares Ultra Basic Materials	20260903	32.09	32.15	31.3501	31.3707	13322	31.2769	down	down	correct
VALQ.US	American Century ETF Trust	20260903	72.66	72.82	72.34	72.74	21601	72.4541	up	up	correct
VAW.US	Vanguard Materials Index Fund ETF Shares	20260903	239.65	239.65	234.76	236.13	28967	235.3251	down	down	correct
VB.US	Vanguard Small	20260903	299.41	299.99	297.41	299.85	353800	299.85	up	up	correct
VBK.US	Vanguard Small	20260903	348.42	349.59	346.15	349.4	182500	349.4	up	up	correct
VBND.US	ETF Series Solutions	20260903	42.86	42.91	42.86	42.8753	7819	42.7	up	up	correct
VBR.US	Vanguard Small	20260903	246.86	247.2	245.08	246.92	211300	246.92	up	up	correct
VCLN.US	Virtus Duff & Phelps Clean Energy ETF	20260903	27.708	27.708	27.708	27.708	100	27.708
VCR.US	Vanguard Consumer Discretionary Index Fund ETF Shares	20260903	389.56	393	389.37	391.04	64304	390.1955	up	up	correct
VDC.US	Vanguard Consumer Staples Index Fund ETF Shares	20260903	230.28	231.15	228.9	230.17	113557	228.932	down	down	correct
VDE.US	Vanguard Energy Index Fund ETF Shares	20260903	183.84	184.71	182.1	182.16	524405	181.0609	down	down	correct
VEA.US	Vanguard FTSE Developed Markets Index Fund ETF Shares	20260903	73.2	73.56	72.91	73.44	7973500	73.2588	up	up	correct
VEGA.US	AdvisorShares Trust	20260903	53.2	53.4	53.2	53.33	3600	53.33	up	up	correct
VEGI.US	iShares MSCI Global Agriculture Producers ETF	20260903	49.62	49.64	48.81	49.17	197000	49.17	down	down	correct
VEGN.US	US Vegan Climate ETF	20260903	76.41	76.908	76.152	76.908	1900	76.8464	up	up	correct
VEU.US	Vanguard FTSE All	20260903	85.62	86.0476	85.3201	85.95	2453639	85.7496	up	up	correct
VFH.US	Vanguard Financials Index Fund ETF Shares	20260903	141.83	143.2	141.83	143.09	500570	142.6142	up	up	correct
VGK.US	Vanguard FTSE Europe Index Fund ETF Shares	20260903	91.67	91.8052	91.185	91.74	1421275	91.5121	up	down	incorrect
VGT.US	Vanguard World Fund	20260903	119.4	121.12	118.845	120.88	3394724	120.7399	up	up	correct
VHT.US	Vanguard Health Care Index Fund ETF Shares	20260903	326.02	326.52	321.435	324.8	197529	323.8171	down	down	correct
VIDI.US	ETF Series Solutions	20260903	41.36	41.489	41.15	41.425	11372	41.1042	up	up	correct
VIG.US	Vanguard Specialized Funds	20260903	242.21	243.3	241.08	243.14	848200	243.14	up	up	correct
VIOG.US	Vanguard S&P Small	20260903	146.42	146.59	145.33	146.29	22400	146.29	down	down	correct
VIOO.US	Vanguard Admiral Funds	20260903	134.72	134.9	133.52	134.31	71200	134.31	down	down	correct
VIOV.US	Vanguard S&P Small	20260903	117.95	117.95	116.85	117.48	26620	117.0188	down	down	correct
VIS.US	Vanguard Industrials Index Fund ETF Shares	20260903	333.18	334.88	329.94	334.88	83240	334.1634	up	up	correct
VLU.US	SPDR S&P 1500 Value Tilt ETF	20260903	249.08	250.37	249.08	250.1664	5062	249.0874	up	up	correct
VNLA.US	Janus Henderson Short Duration Income ETF	20260903	48.81	48.81	48.79	48.8	454900	48.8	down	down	correct
VNQ.US	Vanguard Specialized Funds	20260903	96.48	96.71	95.93	96.66	2828775	95.8293	up	up	correct
VNSE.US	Natixis ETF Trust II	20260903	41.67	41.67	41.67	41.67	100	41.67
VO.US	Vanguard Mid	20260903	82.12	82.5	81.75	82.45	2046900	82.45	up	up	correct
VOE.US	Vanguard Mid	20260903	208.11	209.3	207.69	209.17	224900	209.17	up	up	correct
VOO.US	Vanguard S&P 500 ETF	20260903	705.82	711.52	705.51	710.72	8585400	710.72	up	up	correct
VOOG.US	Vanguard S&P 500 Growth Index Fund ETF Shares	20260903	83.85	84.77	83.82	84.61	947126	84.5071	up	up	correct
VOOV.US	Vanguard Admiral Funds	20260903	229.23	230.41	228.73	230.31	71352	229.3413	up	up	correct
VOT.US	Vanguard Mid	20260903	299.11	300.35	296.91	299.85	165600	299.85	up	up	correct
VOX.US	Vanguard Communication Services Index Fund ETF Shares	20260903	190.07	192.12	189.745	190.48	173001	190.1333	up	up	correct
VPC.US	ETFis Series Trust I	20260903	15.62	15.76	15.62	15.71	5910	15.4221	up	up	correct
VPL.US	Vanguard FTSE Pacific Index Fund ETF Shares	20260903	116.32	117.26	115.86	116.94	284500	116.94	up	up	correct
VPU.US	Vanguard Utilities Index Fund ETF Shares	20260903	185.03	186.596	185.03	186.07	201295	184.7465	up	down	incorrect
VRAI.US	Virtus Real Asset Income ETF	20260903	29.11	29.11	28.81	28.851	500	28.5827	down	down	correct
VRP.US	Invesco Variable Rate Preferred ETF	20260903	24.13	24.17	24.11	24.13	321596	24.0149
VSLU.US	ETF Opportunities Trust	20260903	49.17	49.456	49.06	49.37	26300	49.37	up	down	incorrect
VSS.US	Vanguard FTSE All	20260903	160.2	160.86	159.575	160.66	115684	160.3594	up	up	correct
VT.US	Vanguard Total World Stock Index Fund ETF Shares	20260903	160.9	161.915	160.62	161.76	1589401	161.3455	up	up	correct
VTEB.US	Vanguard Tax	20260903	49.03	49.05	48.86	48.86	10621600	48.86	down	down	correct
VTI.US	Vanguard Index Funds	20260903	378.5	381.32	378.16	380.93	2566014	380.93	up	up	correct
VTV.US	Vanguard Value Index Fund ETF Shares	20260903	226.14	227.06	225.22	227.02	2020300	227.02	up	up	correct
VUG.US	Vanguard Growth Index Fund ETF Shares	20260903	88	89.115	87.94	88.88	5522913	88.88	up	up	correct
VUSE.US	Vident Core U.S. Equity Fund	20260903	72.975	73.385	72.895	73.2812	10279	73.2347	up	up	correct
VV.US	Vanguard Large	20260903	353.9	356.75	353.61	356.13	192900	356.13	up	down	incorrect
VWO.US	Vanguard FTSE Emerging Markets Index Fund ETF Shares	20260903	60.68	61.04	60.555	60.99	6265968	60.8739	up	down	incorrect
VXF.US	Vanguard Extended Market Index Fund ETF Shares	20260903	241.61	242.46	240.43	242.32	258919	241.7516	up	up	correct
VYM.US	Vanguard High Dividend Yield Index Fund ETF Shares	20260903	164.485	165.055	163.4406	164.89	1495512	163.9793	up	up	correct
WANT.US	Direxion Daily Cnsmr Discret Bull 3XShrs	20260903	39.69	40.895	39.69	40.41	16500	40.2419	up	down	incorrect
WBIF.US	Absolute Shares Trust	20260903	36.97	37.15	36.97	37.15	898	37.15	up	down	incorrect
WBIG.US	WBI BullBear Yield 3000 ETF	20260903	27.04	27.05	26.96	27.04	1500	27.04
WBIL.US	WBI BullBear Quality 3000 ETF	20260903	40.48	40.623	40.48	40.623	300	40.623	up	down	incorrect
WBIY.US	WBI Power Factor High Dividend ETF	20260903	38.48	38.75	38.48	38.706	3600	38.706	up	up	correct
WDIV.US	SPDR Index Shares Funds	20260903	85.28	85.495	85.02	85.4081	4381	84.568	up	up	correct
WEAT.US	Teucrium Wheat	20260903	26.81	27.24	26.44	27.12	929000	27.12	up	up	correct
WEBL.US	Direxion Daily Dow Jones Internet Bull 3X Shares	20260903	29.98	30.71	29.75	30.16	108251	30.156	up	up	correct
WEBS.US	Direxion Daily Dow Jones Internet Bear 3X Shares	20260903	13.98	14.14	13.63	13.85	132200	13.6544	down	down	correct
WIP.US	SPDR FTSE International Government Inflation	20260903	39.55	39.87	39.47	39.81	52400	39.81	up	up	correct
WLTH.US	WLTH	20260903	9.1	9.39	9.1	9.33	1721700	9.33	up	up	correct
WOMN.US	Impact Shares YWCA Women's Empowerment ETF	20260903	45.83	45.83	45.83	45.83	200	45.83
WTMF.US	WisdomTree Managed Futures Strategy Fund	20260903	42.05	42.11	41.91	42.01	14800	42.01	down	down	correct
WWJD.US	Inspire International ESG ETF	20260903	41.02	41.23	40.88	41.138	42000	40.9662	up	up	correct
XAR.US	SPDR S&P Aerospace & Defense ETF	20260903	253.1	253.98	249.2801	253.93	216852	253.7934	up	up	correct
XBI.US	SPDR S&P Biotech ETF	20260903	165.22	165.96	162.85	164.38	5399000	164.38	down	down	correct
XCEM.US	Columbia EM Core ex	20260903	51.11	51.61	50.815	51.536	128500	51.536	up	up	correct
XCLR.US	Global X S&P 500® Collar 95	20260903	28.06	28.222	28.06	28.222	200	28.222	up	up	correct
XDIV.US	Metaurus Equity Component Trust	20260903	31.37	31.55	31.31	31.519	55400	31.519	up	up	correct
XES.US	SPDR S&P Oil & Gas Equipment & Services ETF	20260903	125.63	125.63	123.125	123.15	31855	122.8757	down	down	correct
XHB.US	SPDR S&P Homebuilders ETF	20260903	102.17	103.24	101.025	102.27	2296348	101.7013	up	up	correct
XHE.US	SPDR Series Trust	20260903	95.39	95.41	93.33	94.28	38600	94.28	down	down	correct
XHS.US	SPDR Series Trust	20260903	134.96	136.31	134.96	136.31	2600	136.299	up	up	correct
XITK.US	SPDR Series Trust	20260903	196.14	197	196.14	196.458	10700	196.458	up	up	correct
XLB.US	Materials Select Sector SPDR Fund	20260903	53.45	53.515	52.335	52.62	14287870	52.3794	down	down	correct
XLC.US	Communication Services Select Sector SPDR Fund	20260903	113.415	114.29	112.84	113.38	3367500	113.0076	down	down	correct
XLE.US	The Select Sector SPDR Trust	20260903	65.12	65.52	64.5825	64.62	24079410	64.2379	down	down	correct
XLF.US	Financial Select Sector SPDR Fund	20260903	58	58.6	57.99	58.56	32670500	58.3535	up	up	correct
XLG.US	Invesco S&P 500 Top 50 ETF	20260903	62.69	63.42	62.69	63.29	7060700	63.2014	up	up	correct
XLI.US	Industrial Select Sector SPDR Fund	20260903	173.76	174.56	172.02	174.56	8340646	174.0921	up	up	correct
XLK.US	Technology Select Sector SPDR Fund	20260903	183.52	186.32	182.49	185.97	6094599	185.7532	up	up	correct
XLP.US	Consumer Staples Select Sector SPDR Fund	20260903	85.37	85.65	84.78	85.26	10265000	84.7029	down	down	correct
XLRE.US	The Real Estate Select Sector SPDR Fund	20260903	44.08	44.265	43.84	44.25	4414600	43.8809	up	up	correct
XLSR.US	SPDR SSGA U.S. Sector Rotation ETF	20260903	66.08	66.6	66.08	66.5	37200	66.4365	up	up	correct
XLU.US	The Select Sector SPDR Trust	20260903	42.82	43.13	42.77	43.03	22880340	42.7159	up	down	incorrect
XLV.US	Health Care Select Sector SPDR Fund	20260903	174.07	174.16	171.38	173.26	5937010	172.5994	down	up	incorrect
XLY.US	The Select Sector SPDR Trust	20260903	115.93	117.07	115.83	116.46	5658600	116.2041	up	down	incorrect
XME.US	SPDR Series Trust	20260903	121.53	121.72	117.68	118.38	1208135	118.3005	down	down	correct
XMHQ.US	Invesco S&P MidCap Quality ETF	20260903	117.73	118.38	117.3	118.38	105300	118.2206	up	up	correct
XMLV.US	Invesco S&P MidCap Low Volatility ETF	20260903	67.729	67.9436	67.6	67.8113	14630	67.2958	up	up	correct
XMMO.US	Invesco S&P MidCap Momentum ETF	20260903	152.25	152.97	150.87	152.76	241300	152.5036	up	up	correct
XMVM.US	Invesco S&P MidCap Value with Momentum ETF	20260903	75.19	75.64	75.05	75.57	21700	75.2096	up	up	correct
XNTK.US	SPDR NYSE Technology ETF	20260903	351.89	356.68	349.58	356.17	18408	356.0959	up	up	correct
XOP.US	SPDR S&P Oil & Gas Exploration & Production ETF	20260903	193.23	194.52	191.58	192.33	2282744	191.5662	down	down	correct
XPH.US	SPDR Series Trust	20260903	71.66	71.77	70.64	71.03	93267	70.9854	down	down	correct
XPND.US	First Trust Exchange	20260903	38.48	38.799	38.41	38.799	1800	38.7956	up	up	correct
XPP.US	ProShares Ultra FTSE China 50	20260903	20.99	21.08	20.93	21.0064	2243	20.8434	up	up	correct
XRMI.US	Global X S&P 500® Risk Managed Income ETF	20260903	17.29	17.375	17.29	17.36	4300	17.1863	up	up	correct
XRT.US	SPDR S&P Retail ETF	20260903	86.99	87.43	85.95	86.73	3703126	86.5471	down	down	correct
XSD.US	SPDR Series Trust	20260903	474	479.29	466.34	478.52	79823	478.3462	up	up	correct
XSLV.US	Invesco S&P SmallCap Low Volatility ETF	20260903	52.84	52.84	52.63	52.7018	3969	52.2132	down	down	correct
XSMO.US	Invesco S&P SmallCap Momentum ETF	20260903	84.27	84.48	83.58	84.42	295500	84.2574	up	up	correct
XSOE.US	WisdomTree Emerging Markets ex	20260903	47.51	47.8424	47.24	47.74	23290	47.5238	up	up	correct
XSVM.US	Invesco S&P SmallCap Value with Momentum ETF	20260903	70.08	70.31	69.86	70.05	12800	69.6222	down	down	correct
XSW.US	SPDR S&P Software & Services ETF	20260903	205.33	208.35	205.33	207.77	29500	207.77	up	up	correct
XTL.US	SPDR Series Trust	20260903	208.49	209.03	207.2	208.34	60600	208.0318	down	down	correct
XTN.US	SPDR S&P Transportation ETF	20260903	104.19	104.28	102.96	104.28	20500	104.0864	up	up	correct
XYLD.US	Global X Funds	20260903	41.5	41.7	41.5	41.7	364800	41.4037	up	up	correct
XYLG.US	Global X S&P 500® Covered Call & Growth ETF	20260903	29.5101	29.68	29.5093	29.639	15005	29.5376	up	up	correct
YANG.US	Direxion Shares ETF Trust	20260903	29.38	29.65	28.74	28.89	796581	28.6279	down	down	correct
YCL.US	ProShares Ultra Yen	20260903	18.71	18.85	18.68	18.76	94200	18.76	up	up	correct
YCS.US	ProShares UltraShort Yen	20260903	52.4	52.73	52.2	52.47	38700	52.47	up	up	correct
YINN.US	Direxion Daily FTSE China Bull 3X Shares	20260903	28.565	29.21	28.27	29.02	1017466	28.4362	up	up	correct
YLD.US	Principal Exchange	20260903	18.85	18.905	18.85	18.9	168500	18.9	up	up	correct
YOLO.US	AdvisorShares Trust	20260903	3.08	3.13	3.025	3.03	18900	3.03	down	down	correct
YXI.US	ProShares Short FTSE China 50	20260903	22.04	22.04	21.9241	21.9241	777	21.7877	down	down	correct
YYY.US	Amplify ETF Trust	20260903	11.2	11.2	11.15	11.16	288500	11.16	down	down	correct
ZHDG.US	ZEGA Buy and Hedge ETF	20260903	24.005	24.1	23.91	23.958	4200	23.958	down	down	correct
ZIG.US	ETF Series Solutions	20260903	40.98	40.994	40.98	40.994	200	40.994	up	up	correct
ZROZ.US	PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange	20260903	58.97	59.11	58.7	58.71	218300	58.71	down	down	correct
ZSL.US	ProShares Trust II	20260903	23.28	23.62	22.5	22.8	4391300	22.8	down	down	correct