CollectAI

close-nyse_etfs

2026/09/14

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAA.US	Listed Funds Trust	20260914	24.93	25.02	24.9	24.95	14995	24.95	up	up	correct
AAAU.US	Goldman Sachs Physical Gold ETF	20260914	42.12	42.55	42.03	42.23	1663600	42.23	up	up	correct
ABEQ.US	Absolute Core Strategy ETF	20260914	38.9	38.91	38.77	38.91	8800	38.91	up	up	correct
ACES.US	ALPS Clean Energy ETF	20260914	29.11	29.41	29.11	29.18	16600	29.1128	up	up	correct
ACSG.US	Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF	20260914	47.03	47.3	47.03	47.088	3300	47.088	up	up	correct
ACVF.US	ETF Opportunities Trust	20260914	54.31	54.54	54.31	54.418	5000	54.3631	up	up	correct
ADIV.US	SmartETFs Asia Pacific Dividend Builder ETF	20260914	19.83	19.89	19.655	19.83	4500	19.6589
AFK.US	VanEck Vectors Africa Index ETF	20260914	28.5	28.72	28.23	28.68	56900	28.68	up	up	correct
AFLG.US	First Trust Active Factor Large Cap ETF	20260914	44.53	44.67	44.42	44.52	53900	44.503	down	down	correct
AFMC.US	First Trust Active Factor Mid Cap ETF	20260914	40.55	40.599	40.349	40.349	14200	40.3314	down	down	correct
AFSM.US	First Trust Active Factor Small Cap ETF	20260914	39.79	40	39.74	39.821	8100	39.8008	up	up	correct
AGG.US	iShares Core U.S. Aggregate Bond ETF	20260914	95.88	96.16	95.73	95.89	15495400	95.89	up	up	correct
AGGY.US	WisdomTree Trust	20260914	42.06	42.175	41.975	42.06	77660	41.8783
AGOX.US	Adaptive Growth Opportunities ETF	20260914	32.68	32.99	32.59	32.814	32100	32.814	up	up	correct
AGQ.US	ProShares Trust II	20260914	73.29	75.51	72.76	73.44	2772800	73.44	up	up	correct
AGZ.US	iShares Agency Bond ETF	20260914	107.4	107.54	107.3	107.42	30000	107.42	up	up	correct
AHYB.US	American Century ETF Trust	20260914	45.41	45.51	45.4	45.45	2500	45.45	up	up	correct
AIEQ.US	AI Powered Equity ETF	20260914	49.57	49.8541	49.55	49.71	2774	49.71	up	down	incorrect
ALTL.US	Pacer Funds Trust	20260914	45.82	45.82	45.5699	45.597	1591	45.597	down	down	correct
AMAX.US	Starboard Investment Trust	20260914	7.56	7.569	7.5	7.53	23400	7.53	down	down	correct
AMLP.US	ALPS ETF Trust	20260914	56.16	56.22	55.37	55.48	1109300	55.48	down	down	correct
AMOM.US	QRAFT AI	20260914	57.19	57.94	57.19	57.49	1500	57.49	up	up	correct
AMUB.US	UBS ETRACS Alerian MLP Index ETN Series B	20260914	23.47	23.47	23.47	23.47	100	23.47
AMZA.US	InfraCap MLP ETF	20260914	51.56	51.56	50.435	50.65	27532	50.3094	down	up	incorrect
ANEW.US	ProShares Trust	20260914	53.22	53.615	53.22	53.615	200	53.5859	up	down	incorrect
AOA.US	iShares Trust	20260914	97.71	98.09	97.43	97.72	125800	97.72	up	up	correct
AOK.US	iShares Core Conservative Allocation ETF	20260914	40.62	40.835	40.62	40.72	112690	40.72	up	up	correct
AOM.US	iShares Core Moderate Allocation ETF	20260914	49.09	49.31	49.03	49.16	226800	49.16	up	up	correct
AOR.US	iShares Trust	20260914	68.87	69.23	68.79	68.97	450200	68.97	up	down	incorrect
ARB.US	AltShares Trust	20260914	29.83	29.83	29.78	29.785	1200	29.785	down	down	correct
ARGT.US	Global X Funds	20260914	95.36	95.77	94.71	95.45	131500	95.45	up	up	correct
ARKF.US	ARK ETF Trust	20260914	45.23	46.56	45.23	46.43	318600	46.43	up	up	correct
ARKK.US	ARK ETF Trust	20260914	82.59	85.19	82.49	84.72	4619300	84.72	up	up	correct
ARKW.US	ARK Next Generation Internet ETF	20260914	154.76	159.2	154.76	158.56	74100	158.56	up	up	correct
ASEA.US	Global X Funds	20260914	21.59	21.72	21.46	21.61	36400	21.61	up	down	incorrect
ASHR.US	DBX ETF Trust	20260914	33.43	33.53	33.38	33.45	2390600	33.45	up	down	incorrect
ASHS.US	Xtrackers Harvest CSI 500 China	20260914	41.17	41.23	41.13	41.13	1300	41.13	down	down	correct
ATFV.US	Alger 35 ETF	20260914	39.02	39.287	38.635	39.01	14600	39.01	down	down	correct
AUSF.US	Global X Funds	20260914	51.49	51.64	51.4	51.5	25200	51.5	up	up	correct
AVDE.US	American Century ETF Trust	20260914	92.06	92.61	91.791	92.13	847600	92.13	up	up	correct
AVDV.US	American Century ETF Trust	20260914	110.44	111.13	110.09	110.56	568100	110.56	up	up	correct
AVEM.US	American Century ETF Trust	20260914	93	93.74	92.78	93.14	1163000	93.14	up	up	correct
AVES.US	Avantis® Emerging Markets Value ETF	20260914	65.41	65.84	65.23	65.49	75500	65.49	up	up	correct
AVIG.US	Avantis Core Fixed Income ETF	20260914	39.97	40.09	39.925	39.975	523300	39.975	up	up	correct
AVIV.US	Avantis International Large Cap	20260914	82.14	82.52	81.865	82.18	63669	82.18	up	up	correct
AVLV.US	American Century ETF Trust	20260914	93.25	93.66	93.12	93.35	1229300	93.35	up	up	correct
AVMU.US	Avantis Core Municipal Fixed Income ETF	20260914	43.74	44	43.65	43.7	80200	43.7	down	down	correct
AVRE.US	AVRE	20260914	46.03	46.175	45.76	45.95	66593	45.95	down	down	correct
AVSF.US	American Century ETF Trust	20260914	45.85	45.89	45.8102	45.8284	165542	45.8284	down	down	correct
AVUS.US	American Century ETF Trust	20260914	128.68	129.335	128.59	128.84	290400	128.84	up	up	correct
AVUV.US	American Century ETF Trust	20260914	124.17	124.73	123.68	124.02	1074700	124.02	down	down	correct
AWAY.US	ETFMG Travel Tech ETF	20260914	17.77	17.86	17.71	17.86	12541	17.86	up	up	correct
BAB.US	Invesco Exchange	20260914	25.91	26.065	25.91	25.97	494958	25.866	up	up	correct
BAR.US	GraniteShares Gold Trust	20260914	42.09	42.48	41.97	42.16	259110	42.16	up	down	incorrect
BATT.US	Amplify ETF Trust	20260914	14.76	14.82	14.57	14.77	43200	14.77	up	up	correct
BBC.US	Virtus LifeSci Biotech Clinical Trials ETF	20260914	49.43	50.4	49.43	49.94	10446	49.94	up	up	correct
BBMC.US	JPMorgan BetaBuilders U.S. Mid Cap Equity ETF	20260914	123.38	124.115	123.38	123.848	5190	123.4833	up	up	correct
BBP.US	ETFis Series Trust I	20260914	103.63	104.62	103.285	103.9301	9253	103.9301	up	up	correct
BBSC.US	JPMorgan BetaBuilders U.S. Small Cap Equity ETF	20260914	87.49	88	87.49	87.7545	8018	87.5073	up	up	correct
BCD.US	Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K	20260914	39.19	39.225	38.957	39.05	59700	39.05	down	down	correct
BCI.US	Aberdeen Standard Bloomberg All Commodity Strategy K	20260914	26.59	26.7	26.38	26.44	1772900	26.44	down	down	correct
BDCX.US	ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN	20260914	20.2772	20.2772	20.2772	20.2772	35	20.2772
BDCZ.US	UBS ETRACS Wells Fargo Business Development Company Index ETN	20260914	15.23	15.23	15.1796	15.1796	716	15.1796	down	down	correct
BDRY.US	ETF Managers Group Commodity Trust I	20260914	15.55	15.55	14.78	15.3	124900	15.3	down	down	correct
BERZ.US	MicroSectors™ Solactive FANG & Innovation	20260914	20.41	20.64	19.52	19.85	94700	19.85	down	down	correct
BETZ.US	Roundhill Sports Betting & iGaming ETF	20260914	19.335	19.47	19.28	19.361	3100	19.361	up	up	correct
BFOR.US	Barron's 400 ETF	20260914	23.44	23.55	23.44	23.48	4100	23.48	up	down	incorrect
BIBL.US	Northern Lights Fund Trust IV	20260914	54.01	54.115	53.77	53.85	22600	53.85	down	down	correct
BIGY.US	ETF Series Solutions	20260914	52	52.24	51.97	52.07	12707	52.07	up	up	correct
BIL.US	SPDR Bloomberg Barclays 1	20260914	91.5	91.51	91.49	91.5	12227800	91.5
BILS.US	SPDR Series Trust	20260914	99.2	99.2	99.19	99.2	327232	99.2
BITO.US	ProShares Bitcoin Strategy ETF	20260914	10.46	10.665	10.45	10.61	85886300	10.61	up	up	correct
BITQ.US	Exchange Traded Concepts Trust	20260914	25.37	26.28	25.37	26.07	51400	26.07	up	up	correct
BIV.US	Vanguard Intermediate	20260914	73.97	74.21	73.87	73.99	1980800	73.99	up	down	incorrect
BIZD.US	VanEck Vectors BDC Income ETF	20260914	13.02	13.14	13.01	13.08	2541100	13.08	up	down	incorrect
BKAG.US	BNY Mellon Core Bond ETF	20260914	40.64	40.76	40.575	40.66	148200	40.66	up	up	correct
BKEM.US	BNY Mellon ETF Trust	20260914	30.061	30.314	30.061	30.16	8200	30.16	up	up	correct
BKF.US	iShares MSCI BRIC ETF	20260914	39.86	39.99	39.86	39.99	500	39.99	up	up	correct
BKHY.US	BNY Mellon High Yield Beta ETF	20260914	46.57	46.6899	46.54	46.6275	41064	46.6275	up	up	correct
BKIE.US	BNY Mellon International Equity ETF	20260914	34.1	34.24	33.94	34.06	72600	34.06	down	down	correct
BKLC.US	BNY Mellon US Large Cap Core Equity ETF	20260914	48.53	48.81	48.45	48.64	341577	48.64	up	up	correct
BKLN.US	Invesco Exchange	20260914	20.59	20.64	20.58	20.61	10080660	20.4958	up	up	correct
BKMC.US	BNY Mellon US Mid Cap Core Equity ETF	20260914	39.84	39.96	39.7501	39.7988	16368	39.7988	down	down	correct
BKSE.US	BNY Mellon ETF Trust	20260914	43	43.175	43	43.0885	1056	43.0885	up	up	correct
BKUI.US	BNY Mellon ETF Trust	20260914	49.55	49.57	49.55	49.555	80400	49.555	up	up	correct
BLES.US	Northern Lights Fund Trust IV	20260914	48.835	48.96	48.735	48.8	5557	48.8	down	down	correct
BLOK.US	Amplify Transformational Data Sharing ETF	20260914	62.44	63.73	62.36	63.3	121600	63.3	up	up	correct
BLV.US	Vanguard Long	20260914	64.79	65.18	64.58	64.87	1540000	64.87	up	up	correct
BMED.US	BlackRock Future Health ETF	20260914	33.11	33.211	33.11	33.211	500	33.211	up	up	correct
BNDC.US	FlexShares Core Select Bond Fund	20260914	21.38	21.4465	21.365	21.4009	4976	21.4009	up	up	correct
BNDD.US	BNDD	20260914	97.5184	97.5184	97.5184	97.5184	156	97.5184
BNKD.US	MicroSectors U.S. Big Banks Index	20260914	28.274	28.274	28.274	28.274	200	28.274
BNKU.US	MicroSectors U.S. Big Banks Index 3X Leveraged ETNs	20260914	44.18	44.18	41.33	42.151	17300	42.151	down	down	correct
BNO.US	United States Brent Oil Fund LP	20260914	63.65	63.96	61.28	62.16	3597800	62.16	down	up	incorrect
BOAT.US	SonicShares Global Shipping ETF	20260914	52.23	52.45	51.55	52.37	144800	52.37	up	down	incorrect
BOIL.US	ProShares Ultra Bloomberg Natural Gas	20260914	19.7	20.31	19.6	19.9	4860300	19.9	up	up	correct
BOND.US	PIMCO Active Bond Exchange	20260914	88.77	89.01	88.55	88.75	883500	88.75	down	up	incorrect
BOUT.US	Innovator ETFs Trust	20260914	43.28	43.93	43.28	43.66	2900	43.66	up	down	incorrect
BRF.US	VanEck Vectors ETF Trust	20260914	16.18	16.42	16.13	16.34	4600	16.34	up	up	correct
BRZU.US	Direxion Daily MSCI Brazil Bull 2X Shares	20260914	101.79	104.51	100.96	103.92	28819	103.6674	up	up	correct
BSV.US	Vanguard Short	20260914	76.72	76.82	76.67	76.72	2157000	76.72
BTAL.US	AGFiQ U.S. Market Neutral Anti	20260914	12.48	12.6	12.4258	12.59	864459	12.59	up	up	correct
BUL.US	Pacer US Cash Cows Growth ETF	20260914	62.85	63.08	62.745	63	35200	63	up	up	correct
BULZ.US	MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs	20260914	36.67	38.48	36.17	37.81	432400	37.81	up	down	incorrect
BUZZ.US	VanEck Vectors ETF Trust	20260914	36.38	37.33	36.38	37.1	14800	37.1	up	down	incorrect
BWX.US	SPDR Bloomberg Barclays International Treasury Bond ETF	20260914	21.62	21.72	21.58	21.67	226100	21.67	up	down	incorrect
BWZ.US	SPDR Bloomberg Barclays Short Term International Treasury Bond ETF	20260914	27.19	27.34	27.18	27.23	32800	27.23	up	up	correct
BYLD.US	iShares Yield Optimized Bond ETF	20260914	21.95	22.01	21.91	21.95	74000	21.95
BZQ.US	ProShares Trust	20260914	19.46	19.46	18.93	18.9855	9856	18.6775	down	down	correct
CANE.US	Teucrium Sugar	20260914	11.49	11.58	11.38	11.45	481648	11.45	down	down	correct
CAPE.US	Barclays ETN+ Shiller Capet ETN	20260914	32.4361	32.4361	32.1624	32.21	21059	32.21	down	down	correct
CBON.US	VanEck Vectors ChinaAMC China Bond ETF	20260914	24.22	24.25	24.16	24.19	5800	24.19	down	down	correct
CBSE.US	Listed Funds Trust	20260914	46.33	46.64	46.283	46.283	4100	46.283	down	down	correct
CCOR.US	Core Alternative ETF	20260914	25.99	25.99	25.9395	25.9395	535	25.8891	down	down	correct
CEF.US	Sprott Physical Gold and Silver Trust	20260914	43.6	43.76	43.16	43.29	280500	43.29	down	down	correct
CEFD.US	ETRACS Monthly Pay 1.5X Leveraged Closed	20260914	18.24	18.24	18.1618	18.1618	1414	18.1618	down	down	correct
CEW.US	WisdomTree Emerging Currency Strategy Fund	20260914	19.91	19.95	19.89	19.89	3100	19.89	down	down	correct
CGW.US	Invesco Exchange	20260914	62.98	63.33	62.77	63.22	20800	63.22	up	up	correct
CHAU.US	Direxion Daily CSI 300 China A Share Bull 2X Shares	20260914	20.41	20.5733	20.38	20.5148	26634	20.4086	up	up	correct
CHGX.US	ETF Series Solutions	20260914	32.85	33.16	32.85	33.022	10483	33.022	up	up	correct
CHIQ.US	Global X MSCI China Consumer Disc ETF	20260914	16.35	16.55	16.35	16.49	4800	16.49	up	up	correct
CLSM.US	Cabana Target Leading Sector Moderate ETF	20260914	27.23	27.25	27.136	27.136	4400	27.136	down	down	correct
CMBS.US	iShares Trust	20260914	47.66	47.77	47.51	47.76	163000	47.76	up	down	incorrect
CMDY.US	iShares Bloomberg Roll Select Broad Commodity ETF	20260914	65.59	65.75	64.945	65.21	148000	65.21	down	up	incorrect
CMF.US	iShares Trust	20260914	55.31	55.42	55.23	55.3	1723400	55.3	down	down	correct
CNBS.US	Amplify ETF Trust	20260914	27.42	28.79	27.42	28.693	1700	28.693	up	up	correct
CNRG.US	SPDR Kensho Clean Power ETF	20260914	86.1	87.25	86.1	86.21	5100	85.8553	up	up	correct
CNXT.US	VanEck Vectors ChinaAMC SME	20260914	47	47.26	46.97	47.16	33500	47.16	up	up	correct
COM.US	Direxion Shares ETF Trust	20260914	35.55	35.6579	35.42	35.45	161719	35.2163	down	down	correct
COMB.US	GraniteShares Bloomberg Commodity Broad Strategy No K	20260914	28.75	28.79	28.47	28.5448	32944	28.5448	down	down	correct
COPX.US	Global X Copper Miners ETF	20260914	84.96	86.37	84.25	85.62	3769400	85.62	up	up	correct
CORN.US	Teucrium Commodity Trust	20260914	19.97	20.09	19.85	20.02	264300	20.02	up	up	correct
CORP.US	PIMCO Investment Grade Corporate Bond Index Exchange	20260914	93.38	93.65	93.26	93.4	48900	93.4	up	up	correct
CPER.US	United States Copper Index Fund LP	20260914	38.23	38.43	38.06	38.26	587000	38.26	up	up	correct
CQQQ.US	Invesco China Technology ETF	20260914	45.97	46.44	45.8	46.16	3574000	46.16	up	up	correct
CRAK.US	VanEck Vectors ETF Trust	20260914	65.56	65.7	64.07	64.45	921300	64.45	down	down	correct
CRBN.US	iShares Trust	20260914	254.89	256.13	254.795	255.6225	3426	255.6225	up	up	correct
CRPT.US	First Trust SkyBridge Crypto Industry and Digital Economy ETF	20260914	14.55	15.3	14.55	15	11400	15	up	up	correct
CSD.US	Invesco S&P Spin	20260914	128.06	128.06	126.93	127.1257	9301	127.1257	down	down	correct
CTEX.US	ProShares S&P Kensho Cleantech ETF	20260914	31.45	31.57	31.45	31.485	1000	31.4348	up	up	correct
CURE.US	Direxion Shares ETF Trust	20260914	127.3	129	125.77	127	75766	126.695	down	up	incorrect
CUT.US	Invesco MSCI Global Timber ETF	20260914	28.85	29.06	28.75	28.91	1500	28.91	up	down	incorrect
CVY.US	Invesco Zacks Multi	20260914	30.24	30.3699	30.24	30.2889	9630	30.0594	up	up	correct
CWB.US	SPDR Bloomberg Barclays Convertible Securities ETF	20260914	101.44	102.65	101.13	101.24	308500	101.24	down	down	correct
CWEB.US	Direxion Shares ETF Trust	20260914	18.64	19.065	18.56	18.84	873257	18.7763	up	up	correct
CWI.US	SPDR MSCI ACWI ex	20260914	40.71	41.01	40.62	40.78	329120	40.78	up	up	correct
CWS.US	AdvisorShares Focused Equity ETF	20260914	69.17	69.19	69.025	69.189	3300	69.189	up	down	incorrect
CZA.US	Invesco Zacks Mid	20260914	122.35	122.3614	122.28	122.3614	2324	122.3614	up	down	incorrect
DAT.US	ProShares Big Data Refiners ETF	20260914	49.24	49.6	49.24	49.446	700	49.446	up	down	incorrect
DBA.US	Invesco DB Multi	20260914	28.95	29.06	28.87	28.96	1422000	28.96	up	down	incorrect
DBAW.US	Xtrackers MSCI All World ex U.S. Hedged Equity ETF	20260914	47.6	47.71	47.36	47.56	20300	47.56	down	down	correct
DBB.US	Invesco DB Multi	20260914	25.2	25.2	24.94	25.06	356100	25.06	down	down	correct
DBC.US	Invesco DB Commodity Index Tracking Fund	20260914	33.49	33.6	33.02	33.15	1308800	33.15	down	down	correct
DBE.US	Invesco DB Energy Fund	20260914	38.35	38.63	37.39	37.66	50700	37.66	down	down	correct
DBEF.US	Xtrackers MSCI EAFE Hedged Equity ETF	20260914	54.86	55	54.66	54.79	506100	54.79	down	down	correct
DBEM.US	Xtrackers MSCI Emerging Markets Hedged Equity ETF	20260914	38.62	38.71	38.43	38.52	4300	38.52	down	down	correct
DBEU.US	Xtrackers MSCI Europe Hedged Equity ETF	20260914	53.73	53.83	53.49	53.59	36400	53.59	down	up	incorrect
DBEZ.US	Xtrackers MSCI Eurozone Hedged Equity ETF	20260914	61.792	61.792	61.6792	61.6792	277	61.6792	down	down	correct
DBJP.US	Xtrackers MSCI Japan Hedged Equity ETF	20260914	114.61	115.27	114.31	114.5	10600	114.5	down	down	correct
DBMF.US	iM DBi Managed Futures Strategy ETF	20260914	32.12	32.205	31.835	31.97	2308400	31.97	down	down	correct
DBO.US	Invesco DB Oil Fund	20260914	26.02	26.12	25.25	25.54	777900	25.54	down	down	correct
DBP.US	Invesco DB Precious Metals Fund	20260914	98.29	99.3501	98.13	98.5747	4525	98.5747	up	up	correct
DDM.US	ProShares Ultra Dow30	20260914	65.23	65.77	64.9	65.24	128225	65.0846	up	up	correct
DEED.US	First Trust TCW Securitized Plus ETF	20260914	20.77	20.82	20.77	20.797	3600	20.7064	up	up	correct
DEEF.US	Xtrackers FTSE Developed ex US Multifactor ETF	20260914	40.26	40.315	40.1897	40.1897	357	40.1185	down	down	correct
DEEP.US	Roundhill Acquirers Deep Value ETF	20260914	42.97	43.14	42.97	43.034	1300	43.034	up	up	correct
DEM.US	WisdomTree Trust	20260914	55.98	56.42	55.91	56.18	187900	56.18	up	up	correct
DES.US	WisdomTree U.S. SmallCap Dividend Fund	20260914	39.63	39.735	39.3866	39.41	589557	39.2874	down	down	correct
DEUS.US	Xtrackers Russell US Multifactor ETF	20260914	66.1	66.302	65.98	66.115	4858	65.8597	up	up	correct
DEW.US	WisdomTree Global High Dividend Fund	20260914	71.88	72.21	71.88	71.93	2400	71.93	up	up	correct
DFAC.US	Dimensional U.S. Core Equity 2 ETF	20260914	44.87	45.12	44.83	44.95	1884800	44.8538	up	up	correct
DFAE.US	Dimensional ETF Trust	20260914	39.16	39.44	39.015	39.16	896100	38.902
DFAI.US	Dimensional International Core Equity Market ETF	20260914	42.43	42.69	42.33	42.47	1458300	42.2863	up	up	correct
DFAS.US	Dimensional U.S. Small Cap ETF	20260914	80.04	80.57	79.98	80.16	398600	79.9581	up	up	correct
DFAT.US	Dimensional U.S. Targeted Value ETF	20260914	70.22	70.57	70.02	70.17	266500	69.9178	down	down	correct
DFAU.US	Dimensional US Core Equity Market ETF	20260914	52.45	52.718	52.352	52.54	567500	52.4197	up	up	correct
DFCF.US	Dimensional ETF Trust	20260914	40.87	41	40.815	40.88	1810500	40.7166	up	up	correct
DFE.US	WisdomTree Europe SmallCap Dividend Fund	20260914	75.72	76.16	75.59	75.86	4000	75.86	up	up	correct
DFEN.US	Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace	20260914	53.925	54.83	53.25	54.29	244782	54.2779	up	up	correct
DFIP.US	Dimensional ETF Trust	20260914	39.8	39.89	39.745	39.77	280200	39.77	down	down	correct
DFIV.US	DFIV	20260914	58.32	58.555	58.14	58.31	1493600	58.0247	down	down	correct
DFJ.US	WisdomTree Japan SmallCap Dividend Fund	20260914	115.17	116.27	115.17	115.7017	59702	115.6365	up	up	correct
DFNM.US	Dimensional ETF Trust	20260914	46.95	46.97	46.87	46.87	303900	46.7416	down	down	correct
DFSD.US	Dimensional ETF Trust	20260914	46.89	46.945	46.84	46.88	704600	46.7061	down	down	correct
DFUS.US	Dimensional U.S. Equity ETF	20260914	82.82	83.25	82.66	82.96	473900	82.7674	up	up	correct
DGP.US	DB Gold Double Long ETN	20260914	151.8	154.92	150	150	120400	150	down	down	correct
DGRO.US	iShares Core Dividend Growth ETF	20260914	78.49	78.57	78.135	78.2	1249300	77.815	down	up	incorrect
DGS.US	WisdomTree Emerging Markets SmallCap Dividend Fund	20260914	63.3	63.73	63.11	63.36	36000	63.36	up	down	incorrect
DGT.US	SPDR Series Trust	20260914	189.88	190.08	189.105	189.5982	13539	189.1104	down	up	incorrect
DGZ.US	DB Gold Short ETN	20260914	5.14	5.14	5.14	5.14	200	5.14
DHS.US	WisdomTree U.S. High Dividend Fund	20260914	117.78	118.21	117.48	117.62	16505	117.2945	down	up	incorrect
DIA.US	SPDR Dow Jones Industrial Average ETF Trust	20260914	524.54	526.785	523.095	524.49	2702182	523.2835	down	up	incorrect
DIAL.US	Columbia Diversified Fixed Income Allocation ETF	20260914	17.59	17.63	17.564	17.59	370800	17.59
DIG.US	ProShares Ultra Oil & Gas	20260914	74.18	74.4943	70.29	71.04	68374	70.7855	down	down	correct
DIM.US	WisdomTree International MidCap Dividend Fund	20260914	88.58	89.23	88.58	88.9	1719	88.3626	up	up	correct
DIV.US	Global X SuperDividend U.S. ETF	20260914	19.73	19.81	19.63	19.64	201000	19.64	down	down	correct
DIVO.US	Amplify ETF Trust	20260914	47.68	47.8	47.58	47.66	849600	47.66	down	down	correct
DIVS.US	SmartETFs Dividend Builder ETF	20260914	33.853	33.853	33.853	33.853	200	33.672
DIVZ.US	Listed Funds Trust	20260914	38.26	38.26	38.14	38.176	14900	38.176	down	down	correct
DJD.US	Invesco Dow Jones Industrial Average Dividend ETF	20260914	65.34	65.4499	65.16	65.18	23206	64.8404	down	down	correct
DJP.US	iPath Bloomberg Commodity Index Total Return(SM) ETN	20260914	53.05	53.31	52.67	52.84	52700	52.84	down	down	correct
DLN.US	WisdomTree U.S. LargeCap Dividend Fund	20260914	99.82	99.9199	99.485	99.51	116127	99.3126	down	down	correct
DLS.US	WisdomTree International SmallCap Dividend Fund	20260914	87.99	88.65	87.99	88.28	11800	88.28	up	up	correct
DNL.US	WisdomTree Global ex	20260914	44.34	44.72	44.31	44.55	13600	44.55	up	up	correct
DOG.US	ProShares Short Dow30	20260914	21.76	21.8102	21.6698	21.75	4843006	21.586	down	down	correct
DOL.US	WisdomTree International LargeCap Dividend Fund	20260914	75.84	76.52	75.7499	76.0149	16479	75.7338	up	up	correct
DON.US	WisdomTree U.S. MidCap Dividend Fund	20260914	56.71	56.97	56.55	56.64	211200	56.5158	down	down	correct
DOO.US	WisdomTree International Dividend ex	20260914	60.74	62.32	60.57	60.69	369000	60.69	down	down	correct
DPST.US	Direxion Shares ETF Trust	20260914	130.65	135.35	130.65	132.53	183274	132.0884	up	up	correct
DRIP.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares	20260914	31.39	33.18	31.09	33.1	1604653	32.8462	up	up	correct
DRN.US	Direxion Shares ETF Trust	20260914	9.78	9.91	9.49	9.61	1588766	9.5369	down	down	correct
DRV.US	Direxion Daily MSCI Real Estate Bear 3X Shares	20260914	20.03	20.74	19.8845	20.49	213571	20.3381	up	down	incorrect
DSI.US	iShares MSCI KLD 400 Social ETF	20260914	144.24	145.41	144.15	144.93	97600	144.603	up	down	incorrect
DSTL.US	Distillate U.S. Fundamental Stability & Value ETF	20260914	67.94	68.56	67.925	68.46	106222	68.2817	up	down	incorrect
DSTX.US	ETF Series Solutions	20260914	35.48	35.75	35.48	35.67	7100	35.5199	up	down	incorrect
DTD.US	WisdomTree U.S. Total Dividend Fund	20260914	96.23	96.275	95.8223	95.901	12331	95.7029	down	down	correct
DTEC.US	ALPS Disruptive Technologies ETF	20260914	50.76	51.93	50.76	51.8532	4314	51.8532	up	up	correct
DTH.US	WisdomTree International High Dividend Fund	20260914	58.08	58.415	57.95	58.2054	12968	58.2054	up	up	correct
DUG.US	ProShares UltraShort Oil & Gas	20260914	13.76	14.5	13.7203	14.37	264959	14.2937	up	up	correct
DUSL.US	Direxion Shares ETF Trust	20260914	77.56	78.15	76.01	78.0167	12123	78.0087	up	up	correct
DUST.US	Direxion Daily Gold Miners Index Bear 2X Shares	20260914	35.95	36.57	35.03	35.69	1232154	35.4078	down	up	incorrect
DVYE.US	iShares Inc.	20260914	35.78	35.96	35.72	35.87	103500	35.224	up	down	incorrect
DWM.US	WisdomTree International Equity Fund	20260914	74.87	75.33	74.76	74.79	46900	74.79	down	up	incorrect
DWMF.US	WisdomTree International Multifactor Fund	20260914	33.86	33.86	33.75	33.76	1900	33.76	down	up	incorrect
DWX.US	SPDR S&P International Dividend ETF	20260914	47.52	47.7081	47.29	47.51	9948	47.1333	down	up	incorrect
DXD.US	ProShares Trust	20260914	17.22	17.32	17.0797	17.23	3013959	17.0794	up	up	correct
DXJ.US	WisdomTree Japan Hedged Equity Fund	20260914	177.47	178.05	176.68	177.19	218700	177.1108	down	down	correct
DYLD.US	Two Roads Shared Trust	20260914	22.1	22.172	22.1	22.165	600	22.0955	up	up	correct
DYNF.US	BlackRock ETF Trust	20260914	69.13	69.44	68.96	69.15	1774000	69.008	up	up	correct
DZZ.US	DB Gold Double Short ETN	20260914	1.76	1.77	1.69	1.74	2500	1.74	down	down	correct
EAGG.US	iShares Trust	20260914	45.89	46.04	45.84	45.92	377800	45.92	up	up	correct
EAPR.US	Innovator MSCI Emerging Markets Power Buffer ETF	20260914	33.465	33.57	33.415	33.43	3300	33.43	down	down	correct
EASG.US	Xtrackers MSCI EAFE ESG Leaders Equity ETF	20260914	38.7401	38.7401	38.7401	38.7401	1801	38.7401
EBND.US	SPDR Bloomberg Barclays Emerging Markets Local Bond ETF	20260914	20.86	20.93	20.84	20.88	278000	20.88	up	up	correct
ECNS.US	iShares Trust	20260914	27.96	28.17	27.77	28	9900	28	up	up	correct
ECON.US	Columbia Emerging Markets Consumer ETF	20260914	35.06	35.31	34.95	35.07	6500	35.07	up	up	correct
EDC.US	Direxion Daily MSCI Emerging Markets Bull 3X Shares	20260914	74.84	76.49	73.94	74.61	56400	74.4125	down	down	correct
EDIV.US	SPDR Index Shares Funds	20260914	41.57	41.74	41.5	41.66	64425	40.9909	up	up	correct
EDOG.US	ALPS Emerging Sector Dividend Dogs ETF	20260914	24.86	25.13	24.86	24.9939	17548	24.6763	up	up	correct
EDOW.US	First Trust Dow 30 Equal Weight ETF	20260914	45.7	45.89	45.6404	45.72	9260	45.584	up	up	correct
EDV.US	Vanguard Extended Duration Treasury Index Fund ETF Shares	20260914	58.98	59.62	58.63	59.21	1081900	59.21	up	up	correct
EDZ.US	Direxion Daily MSCI Emerging Markets Bear 3X Shares	20260914	15.3	15.47	15	15.34	348500	15.1327	up	up	correct
EELV.US	Invesco S&P Emerging Markets Low Volatility ETF	20260914	28.91	29.05	28.885	28.99	27042	28.5562	up	up	correct
EEM.US	iShares MSCI Emerging Markets ETF	20260914	65.95	66.49	65.72	65.99	24205200	65.99	up	up	correct
EEMO.US	Invesco S&P Emerging Markets Momentum ETF	20260914	21.73	21.86	21.56	21.74	16300	21.6269	up	up	correct
EEMS.US	iShares MSCI Emerging Markets Small	20260914	74.94	75.37	74.84	75.05	7000	75.05	up	up	correct
EEMX.US	SPDR MSCI Emerging Markets Fossil Fuel Free ETF	20260914	52.21	52.5	52.02	52.2007	1499	52.2007	down	down	correct
EES.US	WisdomTree U.S. SmallCap Earnings Fund	20260914	67.18	67.18	66.84	67.0802	18823	66.8707	down	down	correct
EET.US	ProShares Ultra MSCI Emerging Markets	20260914	106.17	108.45	105.43	106.1082	43465	105.6775	down	down	correct
EEV.US	ProShares Trust	20260914	11.07	11.17	10.97	11.0987	38083	10.8897	up	up	correct
EFA.US	iShares MSCI EAFE ETF	20260914	105.8	106.44	105.44	105.85	11477400	105.85	up	up	correct
EFAX.US	SPDR MSCI EAFE Fossil Fuel Free ETF	20260914	54.4899	54.8	54.35	54.5606	9951	54.5606	up	up	correct
EFIV.US	SPDR S&P 500 ESG ETF	20260914	73.51	74.0107	73.51	73.8	29503	73.5994	up	up	correct
EFO.US	ProShares Ultra MSCI EAFE	20260914	75.015	75.015	74.7488	74.7488	1396	74.4678	down	down	correct
EFU.US	ProShares UltraShort MSCI EAFE	20260914	7.05	7.0893	7.05	7.075	10481	6.9939	up	up	correct
EFZ.US	ProShares Short MSCI EAFE	20260914	22.8	22.8001	22.75	22.75	4143	22.5154	down	down	correct
EIDO.US	iShares MSCI Indonesia ETF	20260914	12.89	12.96	12.89	12.92	1912000	12.92	up	up	correct
EINC.US	VanEck Vectors Energy Income ETF	20260914	120.29	120.975	118.81	118.9442	3504	118.9442	down	down	correct
EIRL.US	iShares Trust	20260914	83.32	83.565	83.02	83.1464	6793	83.1464	down	down	correct
EIS.US	iShares MSCI Israel ETF	20260914	122.69	123.96	122.43	123.03	14700	123.03	up	up	correct
EJAN.US	Innovator MSCI Emerging Markets Power Buffer ETF January	20260914	36.85	36.9	36.771	36.8564	6027	36.8564	up	up	correct
EJUL.US	Innovator MSCI Emerging Markets Power Buffer ETF	20260914	31.07	31.17	31.01	31.03	25600	31.03	down	down	correct
ELD.US	WisdomTree Emerging Markets Local Debt Fund	20260914	28.55	28.6799	28.4601	28.5444	23950	28.3971	down	down	correct
EMBD.US	Global X Emerging Markets Bond ETF	20260914	23.2	23.2599	23.14	23.19	28620	23.19	down	down	correct
EMHC.US	SPDR Bloomberg Barclays Emerging Markets USD Bond ETF	20260914	24.46	24.52	24.39	24.45	156000	24.45	down	up	incorrect
EMLC.US	VanEck Vectors ETF Trust	20260914	25.26	25.31	25.19	25.24	1860100	25.24	down	up	incorrect
EMLP.US	First Trust North American Energy Infrastructure Fund	20260914	43.89	44.005	43.46	43.54	511576	43.2068	down	up	incorrect
EMMF.US	WisdomTree Emerging Markets Multifactor Fund	20260914	37.64	37.95	37.59	37.7529	9878	37.7529	up	down	incorrect
EMNT.US	EMNT	20260914	98.59	98.65	98.5657	98.6241	37712	98.6241	up	down	incorrect
EMQQ.US	EMQQ The Emerging Markets Internet & Ecommerce ETF	20260914	32.1	32.545	32.1	32.35	21200	32.35	up	down	incorrect
EMTY.US	ProShares Trust	20260914	24.2399	24.259	24.2399	24.2532	550	24.0838	up	down	incorrect
ENFR.US	Alerian Energy Infrastructure ETF	20260914	39.78	39.83	39.17	39.25	53732	39.25	down	up	incorrect
EOCT.US	Innovator ETFs Trust	20260914	35.1	35.144	35.1	35.144	500	35.144	up	up	correct
EPHE.US	iShares MSCI Philippines ETF	20260914	24.1	24.22	24.09	24.14	63600	24.14	up	up	correct
EPI.US	WisdomTree India Earnings Fund	20260914	41.87	42.26	41.87	42.15	220900	42.15	up	up	correct
EPOL.US	iShares Trust	20260914	44.82	45.4	44.71	45.14	403500	45.14	up	up	correct
EPP.US	iShares MSCI Pacific ex Japan ETF	20260914	56.27	56.63	56.07	56.39	172300	56.39	up	up	correct
EPS.US	WisdomTree U.S. Earnings 500 Fund	20260914	80.17	80.47	80.04	80.27	28400	80.27	up	up	correct
EPU.US	iShares MSCI Peru ETF	20260914	88.77	89.61	88.34	88.71	42770	88.71	down	down	correct
EPV.US	ProShares UltraShort FTSE Europe	20260914	18.02	18.19	17.97	18.1269	11723	17.895	up	up	correct
EQAL.US	Invesco Russell 1000 Equal Weight ETF	20260914	59.74	59.98	59.72	59.72	65290	59.4453	down	down	correct
EQL.US	ALPS Equal Sector Weight ETF	20260914	51.37	51.4797	51.24	51.28	29424	51.0912	down	down	correct
EQWL.US	Invesco Exchange	20260914	132.48	132.97	132.235	132.6	54502	132.0887	up	up	correct
ERTH.US	Invesco Exchange	20260914	44.27	44.43	44.13	44.14	2100	43.9914	down	down	correct
ERX.US	Direxion Shares ETF Trust	20260914	115.17	115.18	108.93	110.06	614100	109.6722	down	down	correct
ERY.US	Direxion Daily Energy Bear 2X Shares	20260914	8.39	8.89	8.39	8.81	33088398	8.7472	up	up	correct
ESBA.US	Empire State Realty OP L.P	20260914	4.01	4.29	4.01	4.13	6200	4.095	up	up	correct
ESGA.US	American Century Sustainable Equity ETF	20260914	55.94	56.27	55.94	56.27	314	56.27	up	up	correct
ESGY.US	American Century Sustainable Growth ETF	20260914	75.54	75.54	75.54	75.54	163	75.54
ETHO.US	Etho Climate Leadership U.S. ETF	20260914	79.525	79.525	79.384	79.384	1000	79.384	down	down	correct
EUDG.US	WisdomTree Trust	20260914	38.78	38.85	38.67	38.7325	5968	38.6869	down	down	correct
EUM.US	ProShares Short MSCI Emerging Markets	20260914	16.05	16.06	15.92	16.04	68502	15.9007	down	down	correct
EUO.US	ProShares Trust II	20260914	30.4	30.4	30.25	30.3	8500	30.3	down	down	correct
EURL.US	Direxion Daily FTSE Europe Bull 3X Shares	20260914	45.7	46.39	45.58	45.95	10100	45.7993	up	up	correct
EUSA.US	iShares MSCI USA Equal Weighted ETF	20260914	114.73	115.23	114.54	114.86	44000	114.466	up	up	correct
EUSB.US	iShares Trust	20260914	42.15	42.27	42.129	42.1721	24191	42.1721	up	up	correct
EVNT.US	EVNT	20260914	12.24	12.24	12.205	12.205	1700	12.205	down	down	correct
EVX.US	VanEck Vectors ETF Trust	20260914	39.89	40.07	39.745	39.9032	9837	39.9032	up	up	correct
EWA.US	iShares MSCI Australia ETF	20260914	29.03	29.235	28.91	29.06	3987874	29.06	up	up	correct
EWC.US	iShares MSCI Canada ETF	20260914	60.21	60.75	60.095	60.5	2017739	60.5	up	up	correct
EWD.US	iShares MSCI Sweden ETF	20260914	51.17	51.79	51.02	51.52	612900	51.52	up	up	correct
EWG.US	iShares MSCI Germany ETF	20260914	42.56	42.89	42.38	42.71	2857600	42.71	up	up	correct
EWH.US	iShares Inc.	20260914	22.54	22.78	22.54	22.72	3653700	22.72	up	up	correct
EWI.US	iShares MSCI Italy ETF	20260914	60.81	61.14	60.52	60.91	620700	60.91	up	up	correct
EWJ.US	iShares MSCI Japan ETF	20260914	97.37	98.08	97.09	97.58	4220500	97.58	up	up	correct
EWK.US	iShares MSCI Belgium ETF	20260914	27.01	27.13	26.94	26.98	209500	26.98	down	down	correct
EWL.US	iShares MSCI Switzerland ETF	20260914	61	61	60.41	60.49	919900	60.49	down	down	correct
EWM.US	iShares MSCI Malaysia ETF	20260914	27.89	27.9	27.79	27.84	131400	27.84	down	down	correct
EWN.US	iShares MSCI Netherlands ETF	20260914	66.54	67.04	66.32	66.53	54400	66.53	down	down	correct
EWO.US	iShares MSCI Austria ETF	20260914	43.51	43.65	43.16	43.3	151100	43.3	down	down	correct
EWP.US	iShares MSCI Spain ETF	20260914	61.09	61.34	60.72	60.99	932040	60.99	down	down	correct
EWQ.US	iShares MSCI France ETF	20260914	44.39	44.72	44.22	44.51	247100	44.51	up	up	correct
EWS.US	iShares MSCI Singapore ETF	20260914	33.53	33.72	33.42	33.64	2923300	33.64	up	up	correct
EWT.US	iShares MSCI Taiwan ETF	20260914	107.05	108.14	106.74	107.21	4492300	107.21	up	up	correct
EWU.US	iShares MSCI United Kingdom ETF	20260914	48.05	48.2	47.81	47.91	957500	47.91	down	down	correct
EWV.US	ProShares UltraShort MSCI Japan	20260914	16.1443	16.15	16	16.0384	33118	15.8177	down	down	correct
EWW.US	iShares MSCI Mexico ETF	20260914	74.09	75.05	73.9	74.82	1147000	74.82	up	up	correct
EWX.US	SPDR S&P Emerging Markets Small Cap ETF	20260914	71.46	71.96	71.46	71.74	26200	71.74	up	up	correct
EWY.US	iShares MSCI South Korea ETF	20260914	178.5	179.54	175.66	176.22	24488700	176.22	down	down	correct
EWZ.US	iShares MSCI Brazil ETF	20260914	37.26	37.87	37.18	37.72	21584900	37.72	up	down	incorrect
EXI.US	iShares Global Industrials ETF	20260914	191.45	192.81	190.95	191.91	39100	191.91	up	down	incorrect
EZA.US	iShares MSCI South Africa ETF	20260914	68.46	68.9	67.99	68.49	294808	68.49	up	down	incorrect
EZJ.US	ProShares Ultra MSCI Japan	20260914	70.21	70.21	69.6753	69.6753	693	69.4464	down	up	incorrect
EZM.US	WisdomTree U.S. MidCap Earnings Fund	20260914	74.92	74.93	74.5174	74.55	11103	74.3243	down	up	incorrect
FAN.US	First Trust Global Wind Energy ETF	20260914	22.92	23.01	22.835	22.91	27242	22.8444	down	up	incorrect
FAS.US	Direxion Shares ETF Trust	20260914	174.83	176.76	169.53	172.09	435238	171.0349	down	up	incorrect
FAZ.US	Direxion Shares ETF Trust	20260914	32.46	33.41	32.05	32.97	2091000	32.7752	up	up	correct
FBND.US	Fidelity Total Bond ETF	20260914	44.144	44.32	44.113	44.21	4730400	44.21	up	up	correct
FBT.US	First Trust NYSE Arca Biotechnology Index Fund	20260914	264.46	265.06	261.85	264.26	26200	264.26	down	down	correct
FCG.US	First Trust Natural Gas ETF	20260914	32.31	32.44	31.64	31.7	1420600	31.4932	down	down	correct
FCOM.US	Fidelity MSCI Communication Services Index ETF	20260914	72.7	73.96	72.7	73.75	240496	73.5724	up	up	correct
FCOR.US	Fidelity Merrimack Street Trust	20260914	45.55	45.68	45.45	45.55	57700	45.55
FDD.US	First Trust Exchange	20260914	20.36	20.4799	20.29	20.33	182384	20.0644	down	down	correct
FDHY.US	Fidelity High Yield Factor ETF	20260914	48.5	48.5721	48.43	48.44	83370	48.44	down	down	correct
FDIS.US	Fidelity MSCI Consumer Discretionary Index ETF	20260914	98.07	98.89	97.98	98.55	80842	98.3459	up	up	correct
FDL.US	First Trust Morningstar Dividend Leaders Index Fund	20260914	52.74	52.98	52.46	52.55	585904	52.0142	down	down	correct
FDLO.US	Fidelity Low Volatility Factor ETF	20260914	72.27	72.52	72.1699	72.38	41418	72.1457	up	up	correct
FDM.US	First Trust Dow Jones Select MicroCap Index Fund	20260914	91.8	92.07	91.8	92.0323	1742	91.6409	up	up	correct
FDMO.US	Fidelity Momentum Factor ETF	20260914	93.07	93.24	92.6	92.93	35664	92.766	down	down	correct
FDN.US	First Trust Exchange	20260914	289.31	293.84	288.94	292.71	313403	292.71	up	up	correct
FDRR.US	Fidelity Dividend ETF for Rising Rates	20260914	69.7	70.02	69.595	69.8124	21283	69.5063	up	up	correct
FDVV.US	Fidelity High Dividend ETF	20260914	63	63.1	62.68	62.86	575257	62.4977	down	down	correct
FEDM.US	FEDM	20260914	65.298	65.298	65.298	65.298	100	65.0338
FEIG.US	FEIG	20260914	39.383	39.383	39.383	39.383	100	39.383
FENY.US	Fidelity MSCI Energy Index ETF	20260914	36.56	36.56	35.55	35.7	1496675	35.4946	down	down	correct
FEUS.US	FEUS	20260914	83.72	83.72	83.568	83.568	1000	83.3556	down	down	correct
FEZ.US	SPDR EURO STOXX 50 ETF	20260914	68.64	69.205	68.425	68.88	946544	68.7679	up	up	correct
FFIU.US	Fieldstone UVA Unconstrained Medium	20260914	21.27	21.27	21.05	21.139	3100	21.139	down	down	correct
FFND.US	Northern Lights Fund Trust II	20260914	32.359	32.359	32.2863	32.2863	1959	32.2863	down	down	correct
FFTY.US	Innovator ETFs Trust	20260914	34.65	34.935	34.61	34.875	4600	34.875	up	up	correct
FGD.US	First Trust Dow Jones Global Select Dividend Index Fund	20260914	35.46	35.53	35.32	35.36	136572	34.7011	down	down	correct
FHLC.US	Fidelity MSCI Health Care Index ETF	20260914	81.29	81.64	81.03	81.44	162504	81.1876	up	up	correct
FIDI.US	Fidelity International High Dividend ETF	20260914	29.29	29.45	29.25	29.35	54605	29.0581	up	up	correct
FIDU.US	Fidelity Covington Trust	20260914	89.96	90.32	89.5	90.23	102655	90.0222	up	up	correct
FIEE.US	UBS AG FI Enhanced Europe 50 ETN	20260914	3.85	3.93	3.8	3.85	26100	3.85
FIGB.US	Fidelity Investment Grade Bond ETF	20260914	41.58	41.698	41.515	41.66	64400	41.66	up	down	incorrect
FISK.US	Empire State Realty OP L.P	20260914	4.3	4.3	4.3	4.3	0	4.265
FISR.US	SPDR SSGA Fixed Income Sector Rotation ETF	20260914	24.78	24.89	24.78	24.82	104200	24.82	up	down	incorrect
FITE.US	SPDR S&P Kensho Future Security ETF	20260914	105.98	109.62	105.98	109.146	5600	109.1013	up	down	incorrect
FIVA.US	Fidelity International Value Factor ETF	20260914	39.54	39.919	39.44	39.65	98308	39.4059	up	down	incorrect
FIW.US	First Trust Exchange	20260914	105.52	105.79	105.099	105.72	33241	105.5332	up	down	incorrect
FLAU.US	Franklin FTSE Australia ETF	20260914	35.1	35.1	34.6499	34.73	32243	34.73	down	up	incorrect
FLAX.US	Franklin FTSE Asia ex Japan ETF	20260914	36.03	36.225	35.925	36.057	10300	36.057	up	up	correct
FLBR.US	Franklin FTSE Brazil ETF	20260914	23.17	23.54	23.13	23.48	40000	23.48	up	up	correct
FLCA.US	Franklin Templeton ETF Trust	20260914	53.73	54.2	53.73	53.96	26100	53.96	up	up	correct
FLCB.US	Franklin Templeton ETF Trust	20260914	20.73	20.78	20.695	20.73	396800	20.73
FLCH.US	Franklin FTSE China ETF	20260914	21	21.195	21	21.12	46100	21.12	up	up	correct
FLCO.US	Franklin Liberty Investment Grade Corporate ETF	20260914	20.63	20.69	20.6001	20.63	35889	20.63
FLEE.US	Franklin FTSE Europe ETF	20260914	38.87	38.95	38.81	38.858	73300	38.858	down	down	correct
FLGB.US	Franklin FTSE United Kingdom ETF	20260914	36.95	37.09	36.765	36.91	45588	36.91	down	up	incorrect
FLGR.US	Franklin FTSE Germany ETF	20260914	33.1999	33.3015	33.14	33.3015	663	33.3015	up	down	incorrect
FLGV.US	Franklin Liberty U.S. Treasury Bond ETF	20260914	19.69	19.738	19.655	19.69	76200	19.69
FLIN.US	Franklin FTSE India ETF	20260914	34.63	34.955	34.63	34.86	125000	34.86	up	down	incorrect
FLJH.US	Franklin Templeton ETF Trust	20260914	45.4	45.65	45.365	45.53	12200	45.53	up	down	incorrect
FLJP.US	Franklin FTSE Japan ETF	20260914	41.44	41.76	41.345	41.55	616300	41.55	up	down	incorrect
FLKR.US	Franklin FTSE South Korea ETF	20260914	58.9	59.15	57.96	58.24	766700	58.24	down	up	incorrect
FLLA.US	Franklin FTSE Latin America ETF	20260914	27.85	28.1	27.73	28.08	17700	28.08	up	down	incorrect
FLMB.US	Franklin Liberty Federal Tax	20260914	22.74	22.74	22.58	22.62	41800	22.62	down	down	correct
FLMI.US	Franklin Liberty Intermediate Municipal Opportunities ETF	20260914	23.96	23.99	23.925	23.94	1513600	23.94	down	down	correct
FLMX.US	Franklin FTSE Mexico ETF	20260914	36.12	36.529	36.05	36.4607	6982	36.4607	up	up	correct
FLRG.US	Fidelity Covington Trust	20260914	41.85	42.02	41.85	41.918	14100	41.7899	up	up	correct
FLRN.US	SPDR Bloomberg Barclays Investment Grade Floating Rate ETF	20260914	30.79	30.8	30.77	30.79	5808800	30.79
FLRT.US	Pacer Funds Trust	20260914	46.73	46.7824	46.7102	46.78	68243	46.5611	up	up	correct
FLSA.US	Franklin FTSE Saudi Arabia ETF	20260914	32.71	32.71	32.6147	32.6147	198	32.6147	down	down	correct
FLSP.US	Franklin Liberty Systematic Style Premia ETF	20260914	28.67	28.88	28.56	28.61	133400	28.61	down	down	correct
FLSW.US	Franklin FTSE Switzerland ETF	20260914	41.99	42.08	41.665	41.835	7100	41.835	down	down	correct
FLTB.US	Fidelity Merrimack Street Trust	20260914	49.56	49.56	49.38	49.48	67100	49.48	down	down	correct
FLTR.US	VanEck Vectors ETF Trust	20260914	25.55	25.57	25.54	25.56	1909400	25.56	up	up	correct
FLTW.US	Franklin FTSE Taiwan ETF	20260914	102.7	103.79	102.52	103.04	169200	103.04	up	up	correct
FLUD.US	Franklin Liberty Ultra Short Bond ETF	20260914	24.92	24.95	24.92	24.945	53000	24.945	up	up	correct
FLYT.US	Direxion Flight to Safety Strategy ETF	20260914	4.74	5.27	4.71	4.83	107320	4.83	up	up	correct
FMAT.US	Fidelity MSCI Materials Index ETF	20260914	57.94	58	57.52	57.66	47306	57.4584	down	down	correct
FMF.US	First Trust Managed Futures Strategy Fund	20260914	51.965	52.02	51.73	51.8122	19900	51.5845	down	down	correct
FMNY.US	First Trust Exchange	20260914	25.59	25.64	25.52	25.54	20700	25.4541	down	down	correct
FMQQ.US	FMQQ The Next Frontier Internet & Ecommerce ETF	20260914	12.48	12.61	12.48	12.582	5900	12.582	up	up	correct
FNCL.US	Fidelity MSCI Financials Index ETF	20260914	81.49	81.79	80.765	81.11	123450	80.7934	down	down	correct
FNDA.US	Schwab Fundamental U.S. Small Company Index ETF	20260914	36.19	36.37	36.1	36.16	4243200	36.0266	down	up	incorrect
FNDB.US	Schwab Fundamental U.S. Broad Market Index ETF	20260914	31.54	31.6	31.44	31.48	949918	31.3634	down	up	incorrect
FNDC.US	Schwab Fundamental International Small Company Index ETF	20260914	50.67	50.98	50.54	50.72	91200	50.72	up	down	incorrect
FNDE.US	Schwab Strategic Trust	20260914	42.11	42.47	42.1	42.3	2503300	42.3	up	down	incorrect
FNDF.US	Schwab Fundamental International Large Company Index ETF	20260914	55.32	55.62	55.16	55.3	1653500	55.3	down	up	incorrect
FNDX.US	Schwab Fundamental U.S. Large Company Index ETF	20260914	32.43	32.5	32.33	32.39	3125900	32.2693	down	up	incorrect
FNGD.US	MicroSectors FANG+ Index	20260914	27.37	27.7	26.28	26.6	429800	26.6	down	up	incorrect
FNGG.US	Direxion Daily Select Large Caps & FANGs Bull 2X Shares	20260914	260.11	264.453	260.11	264.453	1200	263.8365	up	down	incorrect
FNGO.US	MicroSectors FANG+ Index 2X Leveraged ETN	20260914	148	151.94	148	151.025	1596	151.025	up	down	incorrect
FNGS.US	MicroSectors FANG+ ETN	20260914	79.45	80.7	79.32	80.397	9300	80.397	up	down	incorrect
FNGU.US	MicroSectors FANG+ Index 3X Leveraged ETN	20260914	31.615	32.91	31.2	32.46	2692512	32.46	up	up	correct
FORH.US	ETF Opportunities Trust	20260914	24.04	24.1201	24.02	24.1201	688	24.1201	up	up	correct
FPE.US	First Trust Preferred Securities and Income ETF	20260914	17.43	17.46	17.41	17.42	998079	17.3202	down	down	correct
FPEI.US	First Trust Institutional Preferred Securities and Income ETF	20260914	18.79	18.8	18.77	18.77	483512	18.6771	down	down	correct
FPX.US	First Trust US Equity Opportunities ETF	20260914	176.5	177.38	175.39	176.47	14100	176.47	down	up	incorrect
FQAL.US	Fidelity Quality Factor ETF	20260914	83.35	83.71	83.2508	83.5	50899	83.2651	up	down	incorrect
FREL.US	Fidelity Covington Trust	20260914	28.74	28.91	28.51	28.61	283613	28.3755	down	up	incorrect
FRI.US	First Trust S&P REIT Index Fund	20260914	30.87	31	30.68	30.74	17722	30.5408	down	up	incorrect
FRTY.US	Alger Mid Cap 40 ETF	20260914	22.35	22.4	22	22.32	15880	22.32	down	up	incorrect
FSEC.US	Fidelity Investment Grade Securitized ETF	20260914	42.62	42.72	42.49	42.64	743375	42.64	up	down	incorrect
FSIG.US	First Trust Exchange	20260914	18.6	18.62	18.57	18.57	398398	18.4973	down	up	incorrect
FSMB.US	First Trust Short Duration Managed Municipal ETF	20260914	19.77	19.77	19.74	19.75	205635	19.6956	down	up	incorrect
FSMD.US	Fidelity Covington Trust	20260914	50.44	50.71	50.35	50.49	259100	50.3038	up	down	incorrect
FSTA.US	Fidelity MSCI Consumer Staples Index ETF	20260914	53.03	53.375	53.03	53.07	148415	52.7754	up	down	incorrect
FTEC.US	Fidelity MSCI Information Technology Index ETF	20260914	282.99	286.345	281.3841	284.44	238387	284.1144	up	up	correct
FTSD.US	Franklin ETF Trust	20260914	89.32	89.37	89.18	89.27	45783	89.27	down	down	correct
FUMB.US	First Trust Ultra Short Duration Municipal ETF	20260914	20.03	20.03	20.01	20.02	63080	19.9759	down	down	correct
FUTY.US	Fidelity MSCI Utilities Index ETF	20260914	54.69	54.74	53.89	53.98	355508	53.5883	down	down	correct
FVAL.US	Fidelity Value Factor ETF	20260914	82.11	82.49	81.9581	82.3179	27549	82.0637	up	up	correct
FVD.US	First Trust Value Line Dividend Index Fund	20260914	49.32	49.56	49.16	49.25	493065	48.987	down	down	correct
FXA.US	Invesco CurrencyShares Australian Dollar Trust	20260914	70.45	70.76	70.42	70.68	16600	70.68	up	up	correct
FXB.US	Invesco CurrencyShares British Pound Sterling Trust	20260914	129.57	129.89	129.51	129.8293	24650	129.8293	up	up	correct
FXC.US	Invesco CurrencyShares Canadian Dollar Trust	20260914	70.28	70.34	70.19	70.32	15000	70.32	up	up	correct
FXD.US	First Trust Consumer Discretionary AlphaDEX Fund	20260914	66.32	67.07	66.32	66.8943	2482	66.7543	up	up	correct
FXE.US	Invesco CurrencyShares Euro Currency Trust	20260914	106.44	106.69	106.36	106.55	93591	106.55	up	up	correct
FXF.US	Invesco CurrencyShares Swiss Franc Trust	20260914	107.69	107.97	107.58	107.78	24200	107.78	up	up	correct
FXG.US	First Trust Consumer Staples AlphaDEX Fund	20260914	62.63	62.86	62.46	62.48	14493	62.1384	down	down	correct
FXH.US	First Trust Health Care AlphaDEX Fund	20260914	130.88	131.445	130.54	131.41	87038	131.1167	up	up	correct
FXI.US	iShares Trust	20260914	34.68	34.98	34.65	34.84	15105100	34.84	up	up	correct
FXL.US	First Trust Technology AlphaDEX Fund	20260914	211.71	213.65	211.3	212.04	6600	212.04	up	up	correct
FXN.US	First Trust Energy AlphaDEX Fund	20260914	24.27	24.37	23.7	23.8	875299	23.6319	down	down	correct
FXO.US	First Trust Financials AlphaDEX Fund	20260914	64.98	65.46	64.9616	65.2	25156	64.8559	up	up	correct
FXP.US	ProShares UltraShort FTSE China 50	20260914	21.1	21.18	20.82	21.0951	2983	20.976	down	down	correct
FXU.US	First Trust Utilities AlphaDEX Fund	20260914	46.58	46.71	45.98	46.03	198676	45.6861	down	down	correct
FXY.US	Invesco CurrencyShares Japanese Yen Trust	20260914	59.21	59.55	59.15	59.43	251200	59.43	up	up	correct
FXZ.US	First Trust Exchange	20260914	82.6	82.6	81.75	81.7663	19211	81.513	down	down	correct
GAL.US	SPDR SSgA Global Allocation ETF	20260914	53.17	53.4	53.12	53.2539	6380	53.2539	up	up	correct
GAMR.US	ETF Managers Trust	20260914	98.136	98.136	98.136	98.136	200	98.136
GBIL.US	Goldman Sachs Access Treasury 0	20260914	99.97	99.97	99.96	99.96	935400	99.96	down	up	incorrect
GBUG.US	iPath Gold ETN	20260914	48.27	49.36	48.06	48.61	33800	48.61	up	down	incorrect
GCC.US	WisdomTree Continuous Commodity Index Fund	20260914	26.94	26.9404	26.745	26.765	20904	26.765	down	up	incorrect
GCOR.US	Goldman Sachs Access U.S. Aggregate Bond ETF	20260914	39.84	39.97	39.805	39.8617	62972	39.8617	up	down	incorrect
GDMA.US	Alpha Architect ETF Trust	20260914	41.46	41.57	41.45	41.46	7300	41.46
GDOC.US	Goldman Sachs ETF Trust	20260914	36.65	36.6968	36.61	36.6968	3346	36.6968	up	up	correct
GDX.US	VanEck Vectors Gold Miners ETF	20260914	93.93	95.08	92.85	94.14	24406700	94.14	up	up	correct
GDXD.US	MicroSectors Gold Miners	20260914	19.22	19.8	18.55	19.11	3273400	19.11	down	down	correct
GDXJ.US	VanEck Vectors Junior Gold Miners ETF	20260914	121	122.51	119.08	120.89	5154500	120.89	down	down	correct
GDXU.US	MicroSectors Gold Miners 3X Leveraged ETNs	20260914	133.72	139.77	129	135.37	1664600	135.37	up	up	correct
GEM.US	Goldman Sachs ActiveBeta Emerging Markets Equity ETF	20260914	50.41	50.765	50.208	50.42	85900	50.42	up	up	correct
GGRW.US	Gabelli ETFs Trust	20260914	36.5176	36.5176	36.5176	36.5176	17	36.5176
GHYB.US	Goldman Sachs Access High Yield Corporate Bond ETF	20260914	43.98	44.09	43.975	44.0417	6403	44.0417	up	up	correct
GIGB.US	Goldman Sachs ETF Trust	20260914	44.21	44.35	44.15	44.24	48600	44.24	up	up	correct
GII.US	SPDR S&P Global Infrastructure ETF	20260914	72.32	72.3499	72.05	72.1049	19930	72.1049	down	down	correct
GINN.US	Goldman Sachs Innovate Equity ETF	20260914	80.63	81.29	80.58	81.069	5600	81.069	up	up	correct
GLD.US	SPDR Gold Trust	20260914	391.89	395.9	390.96	392.84	7435100	392.84	up	up	correct
GLDM.US	World Gold Trust	20260914	84.54	85.41	84.35	84.73	4871700	84.73	up	up	correct
GLIN.US	VanEck Vectors ETF Trust	20260914	44.8	45.04	44.76	44.99	8400	44.99	up	up	correct
GLL.US	ProShares Trust II	20260914	23.58	23.67	23.12	23.49	3074600	23.49	down	down	correct
GLRY.US	Inspire Faithward Mid Cap Momentum ESG ETF	20260914	38.03	38.04	37.759	37.759	12900	37.759	down	down	correct
GLTR.US	Aberdeen Standard Physical Precious Metals Basket Shares ETF	20260914	193	195.09	192.4	193.18	34400	193.18	up	up	correct
GMF.US	SPDR S&P Emerging Asia Pacific ETF	20260914	154.39	154.85	154.39	154.85	2100	154.85	up	up	correct
GNR.US	SPDR S&P Global Natural Resources ETF	20260914	78.23	78.23	77.54	77.59	254828	77.59	down	down	correct
GOAU.US	U.S. Global GO GOLD and Precious Metal Miners ETF	20260914	46.26	46.78	45.84	46.3004	18201	46.3004	up	up	correct
GOEX.US	Global X Funds	20260914	87.1	87.75	85.89	87.1	6933	87.1
GQRE.US	FlexShares Global Quality Real Estate Index Fund	20260914	62.31	62.31	61.84	62.0853	14103	61.6592	down	down	correct
GREK.US	Global X MSCI Greece ETF	20260914	85.89	86.89	85.81	86.22	26400	86.22	up	up	correct
GRN.US	iPath Series B Carbon ETN	20260914	35.01	35.2688	35.01	35.2688	997	35.2688	up	up	correct
GRNB.US	VanEck Vectors ETF Trust	20260914	23.54	23.56	23.48	23.53	56100	23.53	down	down	correct
GSEU.US	Goldman Sachs ETF Trust	20260914	49.03	49.065	48.7701	48.9378	10802	48.9378	down	down	correct
GSG.US	iShares S&P GSCI Commodity	20260914	36.8	37.07	36.3	36.5	1429700	36.5	down	down	correct
GSIE.US	Goldman Sachs ActiveBeta International Equity ETF	20260914	47.16	47.49	47.065	47.23	333387	46.9668	up	up	correct
GSJY.US	Goldman Sachs ActiveBeta Japan Equity ETF	20260914	56	56.18	55.71	56.0021	3690	56.0021	up	up	correct
GSLC.US	Goldman Sachs ETF Trust	20260914	144.9	145.7101	144.7	145.19	165891	144.7366	up	up	correct
GSPY.US	Gotham Enhanced 500 ETF	20260914	42.28	42.36	42.14	42.2872	774	42.2872	up	up	correct
GSSC.US	Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF	20260914	88.395	88.64	87.92	88.24	49731	88.0394	down	down	correct
GSY.US	Invesco Ultra Short Duration ETF	20260914	50.12	50.14	50.11	50.13	3912910	49.9544	up	up	correct
GTEK.US	Goldman Sachs Future Tech Leaders Equity ETF	20260914	54.94	55.88	54.94	55.28	8500	55.28	up	up	correct
GTO.US	Invesco Total Return Bond ETF	20260914	45.46	45.57	45.39	45.47	267318	45.2753	up	up	correct
GUNR.US	FlexShares Morningstar Global Upstream Natural Resources Index Fund	20260914	56.27	56.33	55.92	55.94	254288	55.5748	down	down	correct
GURU.US	Global X Guru Index ETF	20260914	68.24	68.72	68.24	68.4121	615	68.4121	up	up	correct
GUSH.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares	20260914	49.745	50.16	46.97	47.2	1084800	47.0381	down	down	correct
GVIP.US	Goldman Sachs Hedge Industry VIP ETF	20260914	168.58	169.33	168.43	168.431	11500	168.431	down	down	correct
GWX.US	SPDR S&P International Small Cap ETF	20260914	45.93	46.19	45.61	45.98	21400	45.98	up	up	correct
GXC.US	SPDR Index Shares Funds	20260914	87.84	88.45	87.74	88.01	23400	88.01	up	up	correct
GYLD.US	Arrow Dow Jones Global Yield ETF	20260914	14.3	14.4	14.23	14.32	3600	14.2279	up	up	correct
HACK.US	ETF Series Solutions	20260914	112.3	119.18	111.82	118.56	965000	118.56	up	up	correct
HAIL.US	SPDR S&P Kensho Smart Mobility ETF	20260914	34.871	34.873	34.871	34.873	200	34.7825	up	up	correct
HAP.US	VanEck Vectors Natural Resources ETF	20260914	76.84	76.85	76.32	76.32	36800	76.32	down	down	correct
HAUZ.US	DBX ETF Trust	20260914	22	22.08	21.87	22.0292	87637	22.0292	up	up	correct
HAWX.US	iShares Currency Hedged MSCI ACWI ex U.S. ETF	20260914	45.43	45.43	45.03	45.235	17100	45.235	down	down	correct
HDEF.US	Xtrackers MSCI EAFE High Dividend Yield Equity ETF	20260914	33.92	33.9784	33.74	33.85	103947	33.6234	down	down	correct
HDG.US	ProShares Hedge Replication ETF	20260914	54.57	54.57	54.466	54.466	376	54.1678	down	down	correct
HDGE.US	AdvisorShares Ranger Equity Bear ETF	20260914	14.5	14.5	14.38	14.45	79100	14.45	down	down	correct
HDLB.US	ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B	20260914	17.15	17.15	17.04	17.0657	622	17.0657	down	down	correct
HDMV.US	First Trust Horizon Managed Volatility Developed International ETF	20260914	38.34	38.34	38.217	38.217	173	37.4333	down	down	correct
HDV.US	iShares Core High Dividend ETF	20260914	29.45	29.54	29.24	29.27	4016000	29.214	down	down	correct
HEDJ.US	WisdomTree Europe Hedged Equity Fund	20260914	55.75	56.17	55.53	55.83	34000	55.83	up	up	correct
HEQT.US	Simplify Exchange Traded Funds	20260914	34.12	34.31	34.11	34.19	54500	34.0909	up	up	correct
HEWJ.US	iShares Currency Hedged MSCI Japan ETF	20260914	64.07	64.2	63.82	63.84	77400	63.84	down	up	incorrect
HEZU.US	iShares Currency Hedged MSCI Eurozone ETF	20260914	48.36	48.46	48.11	48.27	45953	48.27	down	up	incorrect
HFXI.US	IQ 50 Percent Hedged FTSE International ETF	20260914	37.4	37.605	37.275	37.41	384827	37.2909	up	down	incorrect
HHH.US	ETF Managers Trust	20260914	61.45	61.8	60.88	60.94	522050	60.94	down	up	incorrect
HIBL.US	Direxion Daily S&P 500 High Beta Bull 3X Shares	20260914	93.632	97	93.28	95.23	79100	95.23	up	down	incorrect
HIBS.US	Direxion Daily S&P 500 High Beta Bear 3X Shares	20260914	20.56	20.8	20.145	20.54	385300	20.281	down	up	incorrect
HIPS.US	GraniteShares HIPS US High Income ETF	20260914	11.5	11.594	11.42	11.45	52100	11.45	down	up	incorrect
HMOP.US	Hartford Municipal Opportunities ETF	20260914	37.8	37.86	37.73	37.77	171247	37.77	down	down	correct
HOLD.US	AdvisorShares Trust	20260914	32.505	32.507	32.505	32.507	200	32.507	up	up	correct
HOMZ.US	ETF Series Solutions	20260914	43.16	43.3467	42.97	43.3467	1091	43.2492	up	up	correct
HSCZ.US	iShares Currency Hedged MSCI EAFE Small	20260914	43.1	43.22	42.945	43.15	18920	43.15	up	up	correct
HTAB.US	Hartford Exchange	20260914	18.45	18.495	18.34	18.43	132846	18.43	down	down	correct
HTEC.US	Robo Global Healthcare Technology and Innovation ETF	20260914	41.08	41.4379	40.82	41.4379	8414	41.4379	up	up	correct
HTRB.US	Hartford Total Return Bond ETF	20260914	32.7	32.8	32.655	32.73	1377772	32.73	up	up	correct
HTUS.US	Exchange Traded Concepts Trust	20260914	45.23	45.39	45.2	45.339	17100	45.339	up	up	correct
HUSV.US	First Trust Horizon Managed Volatility Domestic ETF	20260914	40.35	40.35	40.3212	40.3212	191	40.127	down	down	correct
HYBB.US	iShares BB Rated Corporate Bond ETF	20260914	45.89	45.954	45.84	45.89	13000	45.89
HYDW.US	DBX ETF Trust	20260914	46.19	46.28	46.13	46.22	4700	46.22	up	up	correct
HYEM.US	VanEck Vectors Emerging Markets High Yield Bond ETF	20260914	19.85	19.85	19.79	19.82	140200	19.82	down	down	correct
HYG.US	iShares Trust	20260914	78.55	78.64	78.41	78.53	44071500	78.53	down	down	correct
HYGH.US	iShares U.S. ETF Trust	20260914	86.3	86.45	86.1	86.42	44300	86.42	up	up	correct
HYGV.US	FlexShares Trust	20260914	39.57	39.63	39.5	39.575	138600	39.575	up	up	correct
HYLB.US	Xtrackers USD High Yield Corporate Bond ETF	20260914	35.85	35.89	35.78	35.83	889200	35.83	down	down	correct
HYMB.US	SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF	20260914	24.2	24.23	24.14	24.16	4670600	24.16	down	down	correct
HYS.US	PIMCO 0	20260914	91.72	91.85	91.58	91.7	79600	91.7	down	down	correct
HYTR.US	CP High Yield Trend ETF	20260914	21.08	21.11	21.08	21.083	61400	20.9758	up	up	correct
HYUP.US	Xtrackers High Beta High Yield Bond ETF	20260914	40.7	40.73	40.62	40.701	24400	40.701	up	up	correct
IAI.US	iShares U.S. Broker	20260914	190.31	191.75	188.1	188.87	47600	188.356	down	down	correct
IAK.US	iShares U.S. Insurance ETF	20260914	145	146.1	144.6	145.66	74500	145.152	up	up	correct
IAPR.US	Innovator MSCI EAFE Power Buffer ETF	20260914	33.9	33.961	33.87	33.893	8600	33.893	down	down	correct
IAT.US	iShares U.S. Regional Banks ETF	20260914	62.19	62.74	61.94	62.19	114900	61.769
IAU.US	iShares Gold Trust	20260914	80.4	81.17	80.16	80.54	12956700	80.54	up	up	correct
IAUM.US	iShares® Gold Trust Micro	20260914	42.59	43.02	42.49	42.69	4507400	42.69	up	up	correct
IBD.US	Northern Lights Fund Trust IV	20260914	23.305	23.37	23.28	23.37	54838	23.2874	up	up	correct
IBDR.US	iShares iBonds Dec 2026 Term Corporate ETF	20260914	24.2	24.2	24.19	24.19	556400	24.19	down	down	correct
IBDS.US	iShares iBonds Dec 2027 Term Corporate ETF	20260914	24.11	24.12	24.11	24.12	1428500	24.12	up	up	correct
IBDT.US	iShares iBonds Dec 2028 Term Corporate ETF	20260914	24.99	25.03	24.99	25.01	602200	25.01	up	up	correct
IBDU.US	iShares Trust	20260914	22.79	22.82	22.78	22.795	685400	22.795	up	up	correct
IBDV.US	iShares Trust	20260914	21.29	21.34	21.285	21.3	1044100	21.3	up	up	correct
IBDW.US	iShares Trust	20260914	20.24	20.305	20.235	20.255	1033100	20.255	up	up	correct
IBND.US	SPDR Bloomberg Barclays International Corporate Bond ETF	20260914	30.6	30.6	30.41	30.53	72600	30.53	down	down	correct
IBUY.US	Amplify Online Retail ETF	20260914	68.65	69.484	68.63	69.484	1400	69.484	up	down	incorrect
IDEV.US	iShares Core MSCI International Developed Markets ETF	20260914	91.11	91.695	90.825	91.21	1573000	91.21	up	down	incorrect
IDHQ.US	Invesco S&P International Developed Quality ETF	20260914	43.85	44.11	43.66	43.88	87344	43.7648	up	down	incorrect
IDLV.US	Invesco S&P International Developed Low Volatility ETF	20260914	35.72	35.89	35.7	35.7902	8918	35.4822	up	down	incorrect
IDMO.US	Invesco S&P International Developed Momentum ETF	20260914	61.79	62.31	61.53	61.96	273780	61.6127	up	down	incorrect
IDNA.US	iShares Genomics Immunology and Healthcare ETF	20260914	38.35	38.92	38.07	38.74	181100	38.74	up	down	incorrect
IDOG.US	ALPS International Sector Dividend Dogs ETF	20260914	44.42	44.63	44.21	44.52	28700	44.1308	up	up	correct
IDRV.US	iShares Trust	20260914	35.16	35.5	35.16	35.26	31600	35.26	up	up	correct
IDU.US	iShares U.S. Utilities ETF	20260914	107.98	108.06	106.59	106.67	80900	106.023	down	down	correct
IDX.US	VanEck Vectors Indonesia Index ETF	20260914	11.64	11.67	11.54	11.64	20300	11.64
IEMG.US	iShares Core MSCI Emerging Markets ETF	20260914	80.44	81.01	80.1	80.4	8800800	80.4	down	down	correct
IEUR.US	iShares Core MSCI Europe ETF	20260914	75.41	75.84	75.14	75.41	294100	75.41
IEV.US	iShares Trust	20260914	73.05	73.33	72.64	72.88	47800	72.88	down	down	correct
IEZ.US	iShares U.S. Oil Equipment & Services ETF	20260914	29.6	29.6	28.32	28.4	261300	28.303	down	down	correct
IFED.US	IFED	20260914	48.7	48.7	47.72	47.72	300	47.72	down	down	correct
IG.US	Principal Exchange	20260914	19.8994	19.9699	19.895	19.935	25254	19.935	up	up	correct
IGBH.US	iShares Interest Rate Hedged Long	20260914	24.5	24.53	24.48	24.511	91400	24.511	up	up	correct
IGLB.US	iShares 10+ Year Investment Grade Corporate Bond ETF	20260914	47.05	47.33	46.93	47.1	2037900	47.1	up	up	correct
IGM.US	iShares Expanded Tech Sector ETF	20260914	159.04	161.48	158.52	160.48	200900	160.43	up	up	correct
IHAK.US	iShares Cybersecurity and Tech ETF	20260914	62.84	66.53	62.76	66.2	267000	66.2	up	up	correct
IHDG.US	WisdomTree Trust	20260914	52.09	52.25	51.92	52.12	107559	51.9953	up	up	correct
IHE.US	iShares U.S. Pharmaceuticals ETF	20260914	102.65	103	101.78	101.81	81625	101.531	down	down	correct
IHF.US	iShares U.S. Healthcare Providers ETF	20260914	57	57.74	57	57.62	594900	57.488	up	up	correct
IHI.US	iShares U.S. Medical Devices ETF	20260914	51.59	52.05	51.56	51.86	2502800	51.779	up	up	correct
IHY.US	VanEck Vectors International High Yield Bond ETF	20260914	21.4	21.41	21.35	21.37	2900	21.37	down	down	correct
IIGD.US	Invesco Investment Grade Defensive ETF	20260914	24.03	24.07	24.03	24.035	3761	23.949	up	up	correct
IJAN.US	Innovator MSCI EAFE Power Buffer ETF January	20260914	38.58	38.931	38.58	38.79	8000	38.79	up	up	correct
IJH.US	iShares Trust	20260914	73.9	74.17	73.71	73.79	7277500	73.564	down	down	correct
IJJ.US	iShares S&P Mid	20260914	144.71	145.2	144.27	144.38	213374	143.799	down	down	correct
IJK.US	iShares S&P Mid	20260914	110.27	110.61	109.9	110.07	232200	109.877	down	down	correct
IJR.US	iShares Core S&P Small	20260914	141.32	142.12	141.04	141.26	2826800	140.751	down	down	correct
IJS.US	iShares S&P Small	20260914	134.05	134.85	133.84	134.13	183300	133.567	up	up	correct
IJUL.US	Innovator MSCI EAFE Power Buffer ETF	20260914	36.58	36.67	36.4	36.55	21000	36.55	down	down	correct
ILCB.US	iShares Morningstar U.S. Equity ETF	20260914	105.24	105.6644	105.1	105.42	15071	105.42	up	up	correct
ILCG.US	iShares Morningstar Growth ETF	20260914	112.85	113.6699	112.396	113.16	50570	113.16	up	up	correct
ILCV.US	iShares Morningstar Value ETF	20260914	108.01	108.4705	107.8903	108.1818	9673	108.1818	up	up	correct
ILDR.US	First Trust Exchange	20260914	38.09	38.31	37.641	38.035	92389	38.035	down	down	correct
ILF.US	iShares Latin America 40 ETF	20260914	35.31	35.61	35.13	35.55	2908500	35.55	up	up	correct
ILTB.US	iShares Trust	20260914	46.33	46.58	46.18	46.37	450400	46.37	up	up	correct
IMCB.US	iShares Morningstar Mid	20260914	96.99	97.38	96.88	97.0739	24616	97.0739	up	up	correct
IMCG.US	iShares Morningstar Mid	20260914	94.36	94.75	94.12	94.47	100879	94.47	up	up	correct
IMTB.US	iShares Core 5	20260914	42.1	42.22	42.03	42.105	73200	42.105	up	up	correct
IMTM.US	iShares MSCI Intl Momentum Factor ETF	20260914	52.99	53.26	52.8	52.91	488200	52.91	down	down	correct
INCO.US	Columbia India Consumer ETF	20260914	59.42	59.86	59.42	59.725	16288	59.725	up	up	correct
INDL.US	Direxion Daily MSCI India Bull 2x Shares	20260914	42.24	42.94	42.24	42.78	6302	42.6911	up	up	correct
INDS.US	Pacer Benchmark Industrial Real Estate SCTR ETF	20260914	38.7	38.94	38.46	38.7128	10404	38.7128	up	up	correct
INFL.US	Horizon Kinetics Inflation Beneficiaries ETF	20260914	54.56	54.62	54.18	54.26	138141	54.1686	down	down	correct
INKM.US	SSGA Active Trust	20260914	34.125	34.22	34.125	34.1552	7751	33.8092	up	up	correct
INMU.US	BlackRock Intermediate Muni Income Bond ETF	20260914	23.31	23.35	23.26	23.28	516714	23.28	down	down	correct
INTF.US	iShares Edge MSCI Multifactor Intl ETF	20260914	42.38	42.61	42.23	42.39	332700	42.39	up	up	correct
IOCT.US	Innovator ETFs Trust	20260914	38.075	38.15	38.05	38.05	3600	38.05	down	down	correct
IOO.US	iShares Global 100 ETF	20260914	143.07	143.78	142.6	143.21	76400	143.21	up	up	correct
IPAC.US	iShares Core MSCI Pacific ETF	20260914	85.62	86.2	85.41	85.86	64500	85.86	up	up	correct
IPAY.US	ETF Series Solutions	20260914	49.59	50.6332	49.59	50.08	82047	50.08	up	up	correct
IPO.US	Renaissance IPO ETF	20260914	51.21	52.018	51.21	51.75	19453	51.75	up	up	correct
IPOS.US	Renaissance International IPO ETF	20260914	22.55	22.59	22.495	22.495	801	22.495	down	down	correct
IQDF.US	FlexShares International Quality Dividend Index Fund	20260914	35.49	35.7199	35.4	35.5673	25663	35.1354	up	up	correct
IQDY.US	FlexShares International Quality Dividend Dynamic Index Fund	20260914	42.925	43.18	42.925	43.05	3616	42.5908	up	up	correct
IQLT.US	iShares MSCI Intl Quality Factor ETF	20260914	50.13	50.435	50.025	50.16	1459600	50.16	up	down	incorrect
IQSI.US	IQ Candriam ESG International Equity ETF	20260914	38.36	38.59	38.305	38.51	38700	38.3778	up	up	correct
IQSU.US	IQ Candriam ESG US Equity ETF	20260914	62.19	62.43	62.1	62.326	900	62.2029	up	up	correct
ISCB.US	iShares Morningstar Small	20260914	73.6	73.6673	73.6	73.6673	719	73.6673	up	up	correct
ISCF.US	iShares Trust	20260914	44.98	45.2	44.893	45.014	27200	45.014	up	down	incorrect
ISCG.US	iShares Morningstar Small	20260914	61.79	62.42	61.79	62.09	25200	61.975	up	up	correct
ISCV.US	iShares Morningstar Small	20260914	78.95	79.1	78.65	78.87	8859	78.87	down	down	correct
ISRA.US	VanEck Vectors Israel ETF	20260914	65.49	67.76	65.49	67.4373	2526	67.4373	up	up	correct
ISWN.US	Amplify ETF Trust	20260914	21.8	21.8	21.8	21.8	100	21.8
ITAN.US	Alpha Architect ETF Trust	20260914	44.62	44.91	44.49	44.825	8600	44.825	up	up	correct
ITEQ.US	BlueStar Israel Technology ETF	20260914	61.685	61.9098	61.5385	61.5385	1157	61.5385	down	down	correct
ITOT.US	iShares Core S&P Total U.S. Stock Market ETF	20260914	166.08	166.99	165.77	166.37	1340100	165.917	up	up	correct
IVE.US	iShares Trust	20260914	235.2	235.88	234.53	234.96	637700	234.029	down	up	incorrect
IVES.US	ETF Managers Trust	20260914	38.99	39.854	38.891	39.61	397000	39.61	up	up	correct
IVLU.US	iShares Edge MSCI Intl Value Factor ETF	20260914	44.36	44.59	44.186	44.38	1004800	44.38	up	up	correct
IVOG.US	Vanguard S&P Mid	20260914	137.72	137.72	136.84	137.12	27400	137.12	down	up	incorrect
IVOL.US	Krane Shares Trust	20260914	16.65	16.72	16.605	16.66	555200	16.66	up	up	correct
IVOO.US	Vanguard Admiral Funds	20260914	125.14	125.46	124.76	124.87	57546	124.4955	down	down	correct
IVOV.US	Vanguard S&P Mid	20260914	111.75	112.12	111.63	111.65	37428	111.65	down	down	correct
IVV.US	iShares Core S&P 500 ETF	20260914	762.64	767.15	761.55	764.48	4580000	762.277	up	up	correct
IVW.US	iShares S&P 500 Growth ETF	20260914	137.66	138.89	137.28	138.32	2093600	138.192	up	up	correct
IWB.US	iShares Russell 1000 ETF	20260914	415.26	417.62	414.65	416.05	446800	415.044	up	up	correct
IWC.US	iShares Micro	20260914	189.42	191.64	189.42	190.63	33000	190.181	up	up	correct
IWD.US	iShares Russell 1000 Value ETF	20260914	255.59	256.36	254.91	255.37	1572500	254.44	down	down	correct
IWF.US	iShares Russell 1000 Growth ETF	20260914	120.54	121.79	120.175	121.26	4008077	121.1511	up	up	correct
IWL.US	iShares Russell Top 200 ETF	20260914	188.265	189.59	188.23	189.02	29583	188.604	up	down	incorrect
IWM.US	iShares Trust	20260914	287.49	289.84	287.06	287.91	26060900	287.16	up	up	correct
IWN.US	iShares Russell 2000 Value ETF	20260914	219.03	220.59	218.61	219.45	341100	218.565	up	up	correct
IWO.US	iShares Russell 2000 Growth ETF	20260914	364.94	368.29	364.45	365.6	486600	365.19	up	up	correct
IWP.US	iShares Russell Mid	20260914	136.38	137.54	136.09	136.97	455400	136.815	up	down	incorrect
IWR.US	iShares Russell Mid	20260914	109.41	109.96	109.28	109.56	1299000	109.233	up	up	correct
IWS.US	iShares Russell Mid	20260914	166.77	167.5	166.45	166.83	210500	166.235	up	up	correct
IWV.US	iShares Russell 3000 ETF	20260914	431.35	433.77	430.69	432.28	115200	431.283	up	up	correct
IWX.US	iShares Russell Top 200 Value ETF	20260914	112.63	112.89	112.27	112.45	253100	112.054	down	down	correct
IWY.US	iShares Russell Top 200 Growth ETF	20260914	282.48	285.56	281.65	284.18	248500	283.949	up	up	correct
IXC.US	iShares Global Energy ETF	20260914	60.33	60.35	59.09	59.3	1408800	59.3	down	down	correct
IXG.US	iShares Global Financials ETF	20260914	133.98	134.51	133.68	133.92	293900	133.92	down	down	correct
IXJ.US	iShares Global Healthcare ETF	20260914	102.4	102.96	101.86	102.27	115500	102.27	down	down	correct
IXN.US	iShares Global Tech ETF	20260914	138.65	140.22	137.8	139.23	151800	139.23	up	up	correct
IXP.US	iShares Global Comm Services ETF	20260914	120.61	121.79	120.37	121.58	9646	121.58	up	up	correct
IYC.US	iShares U.S. Consumer Services ETF	20260914	98.21	99.3	98.21	99	146500	98.85	up	up	correct
IYE.US	iShares U.S. Energy ETF	20260914	69.68	69.71	67.86	68.18	1628400	67.786	down	down	correct
IYF.US	iShares U.S. Financials ETF	20260914	135.65	136.02	134.23	134.98	210200	134.562	down	down	correct
IYG.US	iShares U.S. Financial Services ETF	20260914	96.62	96.72	95.58	95.98	70800	95.71	down	down	correct
IYH.US	iShares U.S. Healthcare ETF	20260914	70.93	71.25	70.59	70.87	1344300	70.679	down	down	correct
IYK.US	iShares U.S. Consumer Goods ETF	20260914	74.53	74.93	74.22	74.4	839787	74.4	down	up	incorrect
IYM.US	iShares U.S. Basic Materials ETF	20260914	184.29	184.29	182.87	183.24	40200	182.654	down	up	incorrect
IYR.US	iShares U.S. Real Estate ETF	20260914	100.79	101.34	99.88	100.28	5712300	99.542	down	down	correct
IYW.US	iShares U.S. Technology ETF	20260914	249.12	252.61	247.91	251.1	642600	251.051	up	up	correct
IYY.US	iShares Dow Jones U.S. ETF	20260914	184.66	185.68	184.57	185.16	13318	184.736	up	up	correct
JAAA.US	Janus Detroit Street Trust	20260914	50.62	50.63	50.6	50.63	8017900	50.63	up	up	correct
JDIV.US	JPMorgan U.S. Dividend ETF	20260914	57.06	57.06	56.864	56.864	1100	56.7129	down	down	correct
JDST.US	Direxion Daily Junior Gold Miners Index Bear 2X Shares	20260914	23.33	23.96	22.79	23.34	1027945	23.1199	up	up	correct
JEPI.US	J.P. Morgan Exchange	20260914	56.48	56.645	56.36	56.51	3482100	56.51	up	down	incorrect
JETS.US	U.S. Global Jets ETF	20260914	27.73	28.38	27.64	28.18	4758700	28.18	up	down	incorrect
JHCB.US	John Hancock Exchange	20260914	20.45	20.5199	20.44	20.4784	10644	20.4784	up	up	correct
JHEM.US	John Hancock Multifactor Emerging Markets ETF	20260914	39.68	39.93	39.43	39.7	437600	39.7	up	up	correct
JHMB.US	John Hancock Exchange	20260914	21.24	21.27	21.2	21.22	22900	21.22	down	down	correct
JHMD.US	John Hancock Multifactor Developed International ETF	20260914	45.6	45.89	45.33	45.64	48100	45.64	up	up	correct
JHML.US	John Hancock Multifactor Large Cap ETF	20260914	89.61	89.945	89.421	89.668	12900	89.668	up	down	incorrect
JHMM.US	John Hancock Multifactor Mid Cap ETF	20260914	73.34	73.548	73.12	73.26	199600	73.26	down	down	correct
JHMU.US	John Hancock Exchange	20260914	25.35	25.4	25.304	25.304	16000	25.304	down	down	correct
JHSC.US	John Hancock Multifactor Small Cap ETF	20260914	47.33	47.53	47.31	47.31	65244	47.31	down	down	correct
JIG.US	J.P. Morgan Exchange	20260914	82.94	83.57	82.645	83.05	16600	83.05	up	up	correct
JMBS.US	Janus Henderson Mortgage	20260914	43.37	43.54	43.29	43.39	1161200	43.39	up	up	correct
JMOM.US	JPMorgan U.S. Momentum Factor ETF	20260914	81.48	81.97	81.35	81.68	168801	81.5089	up	down	incorrect
JNK.US	SPDR Bloomberg Barclays High Yield Bond ETF	20260914	94.48	94.63	94.35	94.49	3021500	94.49	up	up	correct
JNUG.US	Direxion Daily Junior Gold Miners Index Bull 2X Shares	20260914	171.07	175.29	165.5	170.55	363100	169.8155	down	down	correct
JOJO.US	Tidal ETF Trust	20260914	14.83	14.83	14.829	14.829	300	14.829	down	down	correct
JOYY.US	Infusive® Compounding Global Equities ETF	20260914	77.26	77.99	77	77.18	487200	77.18	down	down	correct
JPEM.US	JPMorgan Diversified Return Emerging Markets Equity ETF	20260914	65.99	66.445	65.99	66.199	11580	65.4017	up	down	incorrect
JPIE.US	J.P. Morgan Exchange	20260914	45.33	45.4	45.33	45.34	1494700	45.34	up	up	correct
JPIN.US	JPMorgan Diversified Return International Equity ETF	20260914	76.67	76.85	76.2644	76.513	9341	75.998	down	down	correct
JPMB.US	JPMorgan USD Emerging Markets Sovereign Bond ETF	20260914	38.91	39.02	38.86	38.954	6300	38.954	up	up	correct
JPME.US	JPMorgan Diversified Return U.S. Mid Cap Equity ETF	20260914	125.08	125.08	124.1	124.24	13266	123.6548	down	down	correct
JPSE.US	JPMorgan Diversified Return U.S. Small Cap Equity ETF	20260914	58.56	58.66	58.27	58.34	11506	58.0865	down	down	correct
JPUS.US	JPMorgan Diversified Return U.S. Equity ETF	20260914	140.96	141.6001	140.8353	140.8353	4007	140.1036	down	down	correct
JPXN.US	iShares JPX	20260914	104.04	104.74	104.04	104.343	2349	104.343	up	up	correct
JQUA.US	JPMorgan U.S. Quality Factor ETF	20260914	73.36	73.98	73.36	73.82	412500	73.6411	up	up	correct
JSCP.US	JPMorgan Short Duration Core Plus ETF	20260914	46.325	46.37	46.28	46.31	356463	46.31	down	down	correct
JSTC.US	Tidal ETF Trust	20260914	22.45	22.51	22.275	22.426	14300	22.426	down	down	correct
JUSA.US	JPMorgan ActiveBuilders U.S. Large Cap Equity ETF	20260914	68.86	68.86	68.23	68.42	209814	68.2902	down	down	correct
JUST.US	Goldman Sachs JUST U.S. Large Cap Equity ETF	20260914	109.04	109.1	108.82	108.9463	8551	108.7004	down	down	correct
JVAL.US	JPMorgan U.S. Value Factor ETF	20260914	58.935	59.28	58.9	59.04	59466	58.8248	up	down	incorrect
JXI.US	iShares Global Utilities ETF	20260914	80.35	80.4	79.57	79.57	51800	79.57	down	up	incorrect
KARS.US	KraneShares Electric Vehicles and Future Mobility Index ETF	20260914	28.95	29.21	28.88	29.06	7079	29.06	up	up	correct
KBA.US	KraneShares Trust	20260914	32.12	32.21	32.1	32.15	10700	32.15	up	up	correct
KBE.US	SPDR S&P Bank ETF	20260914	68.02	68.63	67.85	68.14	1522680	67.7564	up	up	correct
KCCA.US	KraneShares California Carbon Allowance ETF	20260914	16.8	16.8	16.6	16.645	3500	16.645	down	down	correct
KCE.US	SPDR S&P Capital Markets ETF	20260914	163.54	163.54	162.34	162.6	14600	162.0359	down	down	correct
KEMQ.US	KraneShares FTSE Emerging Markets Consumer Technology Index ETF	20260914	25.063	25.063	25.063	25.063	200	25.063
KEMX.US	KraneShares MSCI Emerging Markets ex China Index ETF	20260914	50.7	50.94	50.4665	50.6743	3073	50.6743	down	down	correct
KGRN.US	KraneShares MSCI China Clean Technology ETF	20260914	22.07	22.43	22.07	22.19	11400	22.19	up	up	correct
KHYB.US	KraneShares Asia Pacific High Yield Bond ETF	20260914	24.004	24.05	23.995	23.995	3300	23.995	down	down	correct
KIE.US	SPDR S&P Insurance ETF	20260914	63.05	63.535	62.87	63.41	1067420	63.2217	up	up	correct
KMLM.US	KFA Mount Lucas Index Strategy ETF	20260914	30.99	31.115	30.61	30.81	553700	30.81	down	down	correct
KNOW.US	Direxion All Cap Insider Sentiment Shares	20260914	12.7511	12.7511	12.7511	12.7511	13	12.7212
KOKU.US	Xtrackers MSCI Kokusai Equity ETF	20260914	132.699	132.699	132.699	132.699	100	132.3938
KOLD.US	ProShares UltraShort Bloomberg Natural Gas	20260914	29.41	29.57	28.49	29.1	2296500	29.1	down	down	correct
KOMP.US	SPDR S&P Kensho New Economies Composite ETF	20260914	65.74	66.66	65.74	66.2	48129	66.0755	up	up	correct
KONG.US	ETF Opportunities Trust	20260914	32.42	32.642	32.42	32.642	200	32.642	up	up	correct
KORP.US	American Century Diversified Corporate Bond ETF	20260914	45.16	45.3	45.125	45.2	101600	45.2	up	up	correct
KORU.US	Direxion Shares ETF Trust	20260914	19.375	19.765	18.3522	18.57	39223770	18.57	down	down	correct
KRBN.US	KraneShares Global Carbon ETF	20260914	35.01	35.24	35.01	35.24	10100	35.24	up	up	correct
KRE.US	SPDR S&P Regional Banking ETF	20260914	73.86	74.69	73.68	74.11	15453000	73.6903	up	up	correct
KSA.US	iShares MSCI Saudi Arabia ETF	20260914	37.84	37.885	37.71	37.8	613400	37.8	down	down	correct
KSTR.US	KraneShares SSE STAR Market 50 Index ETF	20260914	22.14	22.22	21.99	22.14	880500	22.14
KURE.US	KraneShares MSCI All China Health Care Index ETF	20260914	18.3	18.36	18.11	18.31	26100	18.31	up	up	correct
KVLE.US	KFA Value Line Dynamic Core Equity Index ETF	20260914	28.52	28.52	28.5	28.506	5000	28.506	down	down	correct
KWEB.US	KraneShares CSI China Internet ETF	20260914	24.61	24.89	24.555	24.73	11555900	24.73	up	up	correct
KXI.US	iShares Global Consumer Staples ETF	20260914	68.04	68.42	68.04	68.29	49800	68.29	up	up	correct
LABD.US	Direxion Daily S&P Biotech Bear 3X Shares	20260914	7.35	7.445	7.05	7.25	19913230	7.1775	down	down	correct
LABU.US	Direxion Shares ETF Trust	20260914	264.98	275.4	261.59	268.39	212500	268.39	up	up	correct
LCR.US	Leuthold Core ETF	20260914	40.36	40.36	40.337	40.337	1300	40.337	down	down	correct
LCTD.US	BlackRock World ex U.S. Carbon Transition Readiness ETF	20260914	58.905	59.12	58.62	58.96	4200	58.96	up	up	correct
LCTU.US	BlackRock U.S. Carbon Transition Readiness ETF	20260914	81.65	81.997	81.48	81.783	14600	81.582	up	up	correct
LDUR.US	PIMCO Enhanced Low Duration Active Exchange	20260914	94.59	94.72	94.55	94.65	26500	94.65	up	up	correct
LEMB.US	iShares J.P. Morgan EM Local Currency Bond ETF	20260914	42.76	42.84	42.68	42.72	340900	42.72	down	down	correct
LGH.US	HCM Defender 500 Index ETF	20260914	65.37	65.61	65.03	65.31	21300	65.31	down	down	correct
LGLV.US	SPDR SSGA US Large Cap Low Volatility Index ETF	20260914	182.91	183.1	182.6234	182.96	33858	181.9495	up	up	correct
LGOV.US	First Trust Exchange	20260914	20.34	20.47	20.26	20.37	274800	20.2918	up	up	correct
LIT.US	Global X Funds	20260914	69.92	70.52	69.6	69.97	197100	69.97	up	up	correct
LOPP.US	Gabelli ETFs Trust	20260914	36.0916	36.0916	36.0916	36.0916	60	36.0916
LOUP.US	Innovator ETFs Trust	20260914	83.44	84.419	83.09	83.8454	30840	83.8454	up	down	incorrect
LQD.US	iShares iBoxx $ Investment Grade Corporate Bond ETF	20260914	104.25	104.65	104.05	104.3	30889400	104.3	up	up	correct
LQDB.US	iShares Trust	20260914	83.525	83.564	83.525	83.564	600	83.564	up	up	correct
LQDH.US	iShares Interest Rate Hedged Corporate Bond ETF	20260914	92.44	92.56	92.39	92.53	16600	92.53	up	down	incorrect
LRGF.US	iShares MSCI USA Multifactor ETF	20260914	77.65	78	77.495	77.77	54755	77.567	up	down	incorrect
LRNZ.US	TrueShares Technology AI and Deep Learning ETF	20260914	62.426	62.426	62.426	62.426	800	62.426
LSAF.US	LeaderSharesTM AlphaFactor US Core Equity ETF	20260914	55.3299	55.39	55.3101	55.3748	2017	55.3748	up	up	correct
LSAT.US	Two Roads Shared Trust	20260914	46.435	46.47	46.435	46.47	600	46.47	up	up	correct
LTL.US	ProShares Ultra Telecommunications	20260914	25.1	25.75	25.1	25.6661	63900	25.5873	up	up	correct
LTPZ.US	PIMCO 15+ Year U.S. TIPS Index Exchange	20260914	47.3	47.64	47.06	47.28	610500	47.28	down	down	correct
MAKX.US	ProShares S&P Kensho Smart Factories ETF	20260914	63.3	63.3	63.2753	63.2753	182	63.2753	down	down	correct
MBOX.US	Freedom Day Dividend ETF	20260914	41.92	41.93	41.9	41.923	1600	41.923	up	down	incorrect
MBSD.US	FlexShares Disciplined Duration MBS Index Fund	20260914	20.149	20.15	20.105	20.105	7300	20.105	down	up	incorrect
MDY.US	SPDR S&P MIDCAP 400 ETF Trust	20260914	673.94	676.19	671.995	672.62	623441	671.0088	down	down	correct
MDYG.US	SPDR S&P 400 Mid Cap Growth ETF	20260914	105.19	105.605	104.8739	105.06	99299	104.8307	down	down	correct
MDYV.US	SPDR S&P 400 Mid Cap Value ETF	20260914	92.91	93.26	92.68	92.75	78842	92.3532	down	down	correct
META.US	Roundhill Ball Metaverse ETF	20260914	657.83	668.6	649.22	665.6	19332300	665.0751	up	up	correct
MEXX.US	Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3	20260914	26.29	27.18	26.2	27.09	12244	27.0466	up	up	correct
MFDX.US	PIMCO RAFI Dynamic Multi	20260914	42.27	42.49	42.22	42.304	9500	42.304	up	up	correct
MFEM.US	PIMCO RAFI Dynamic Multi	20260914	28.41	28.49	28.26	28.358	9800	28.358	down	down	correct
MFUS.US	PIMCO RAFI Dynamic Multi	20260914	65.57	65.71	65.51	65.527	11400	65.527	down	down	correct
MGC.US	Vanguard Mega Cap Index Fund ETF Shares	20260914	279.44	281	278.9	280.01	69300	280.01	up	up	correct
MGK.US	Vanguard Mega Cap Growth Index Fund ETF Shares	20260914	89.11	90.05	88.85	89.61	993000	89.61	up	up	correct
MGV.US	Vanguard World Fund	20260914	165.64	166.04	165.27	165.51	210800	165.51	down	down	correct
MID.US	American Century Mid Cap Growth Impact ETF	20260914	67.92	68.913	67.92	68.913	1500	68.913	up	up	correct
MIDE.US	DBX ETF Trust	20260914	37.03	37.059	37.03	37.059	200	36.9281	up	up	correct
MIDU.US	Direxion Shares ETF Trust	20260914	63.8	64.28	63.51	63.61	11606	63.5968	down	down	correct
MINO.US	PIMCO ETF Trust	20260914	43.75	43.755	43.64	43.64	264298	43.64	down	down	correct
MINT.US	PIMCO Enhanced Short Maturity Active Exchange	20260914	100.59	100.6	100.58	100.58	1477600	100.58	down	down	correct
MJ.US	ETFMG Alternative Harvest ETF	20260914	25.31	26.28	25.121	26.17	14300	26.17	up	up	correct
MLPA.US	Global X MLP ETF	20260914	57.57	57.73	56.7	56.74	210200	56.74	down	down	correct
MLPB.US	UBS ETRACS Alerian MLP Infrastructure Index ETN Series B	20260914	31.7237	31.7237	31.3757	31.3757	236	31.3757	down	down	correct
MLPR.US	ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN	20260914	80.16	80.16	77.9246	77.9246	204	77.9246	down	down	correct
MLPX.US	Global X MLP & Energy Infrastructure ETF	20260914	75.24	75.58	74.1	74.29	352800	74.29	down	down	correct
MMIN.US	IQ MacKay Municipal Insured ETF	20260914	22.98	23	22.89	22.95	150600	22.95	down	down	correct
MMIT.US	IndexIQ Active ETF Trust	20260914	23.43	23.51	23.425	23.45	1100718	23.45	up	up	correct
MMSC.US	MMSC	20260914	26.82	27.03	26.82	27.023	1900	27.023	up	down	incorrect
MMTM.US	SPDR S&P 1500 Momentum Tilt ETF	20260914	300.78	302.275	300.78	301.4585	795	300.8038	up	up	correct
MNA.US	IQ Merger Arbitrage ETF	20260914	36.69	36.81	36.69	36.7804	14144	36.7804	up	up	correct
MOO.US	VanEck Vectors Agribusiness ETF	20260914	86.88	86.97	86.2	86.32	277000	86.32	down	up	incorrect
MORT.US	VanEck Vectors Mortgage REIT Income ETF	20260914	9.32	9.41	9.25	9.29	1769700	9.29	down	up	incorrect
MOTO.US	SmartETFs Smart Transportation & Technology ETF	20260914	60.4362	60.4362	60.4362	60.4362	22	60.4362
MSOS.US	AdvisorShares Pure US Cannabis ETF	20260914	4.75	5.055	4.68	4.92	5519600	4.92	up	up	correct
MTGP.US	WisdomTree Mortgage Plus Bond Fund	20260914	42.865	43.03	42.865	42.949	1900	42.7465	up	up	correct
MUB.US	iShares Trust	20260914	103.16	103.28	102.96	103.11	12509000	103.11	down	down	correct
MUNI.US	PIMCO ETF Trust	20260914	50.67	50.73	50.58	50.59	566900	50.59	down	down	correct
MUSI.US	American Century Multisector Income ETF	20260914	42.37	42.43	42.37	42.417	1700	42.417	up	up	correct
MUST.US	Columbia Multi	20260914	19.66	19.77	19.56	19.62	132000	19.62	down	down	correct
MVRL.US	ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN	20260914	12	12.05	11.72	11.8204	4490	11.8204	down	up	incorrect
MVV.US	ProShares Ultra MidCap400	20260914	83.2	83.23	82.97	83.0008	4939	82.9157	down	down	correct
MXI.US	iShares Global Materials ETF	20260914	110.5	110.75	109.76	110.37	7000	110.37	down	up	incorrect
MYY.US	ProShares Short MidCap400	20260914	15.8	15.8	15.71	15.78	8724	15.6651	down	down	correct
MZZ.US	ProShares UltraShort MidCap400	20260914	6.36	6.36	6.31	6.34	1420	6.3071	down	down	correct
NACP.US	Impact Shares Trust I	20260914	59.61	59.93	59.61	59.77	2100	59.77	up	up	correct
NAIL.US	Direxion Daily Homebuilders & Supplies Bull 3X Shares	20260914	29.6	31.3051	29.44	30.84	1700191	30.7192	up	up	correct
NANR.US	SPDR S&P North American Natural Resources ETF	20260914	89.72	89.72	88.46	88.46	14842	88.46	down	down	correct
NERD.US	Listed Funds Trust	20260914	22.77	23.04	22.77	23.0022	2433	23.0022	up	down	incorrect
NETL.US	Fundamental Income Net Lease Real Estate ETF	20260914	25.72	25.8199	25.5	25.5	5501	25.5	down	down	correct
NFLT.US	Virtus Newfleet Multi	20260914	22.52	22.5999	22.47	22.5194	125350	22.4172	down	down	correct
NFRA.US	FlexShares STOXX Global Broad Infrastructure Index Fund	20260914	65.44	65.5399	65.21	65.3	29272	64.9735	down	down	correct
NLR.US	VanEck Vectors Uranium+Nuclear Energy ETF	20260914	110.11	110.46	108.46	109.47	431700	109.47	down	down	correct
NORW.US	Global X MSCI Norway ETF	20260914	37.52	37.52	37.28	37.4	24400	37.4	down	down	correct
NRGD.US	MicroSectors U.S. Big Oil Index	20260914	12.36	13.29	12.115	13.09	32400	13.09	up	up	correct
NRGU.US	MicroSectors U.S. Big Oil Index 3X Leveraged ETNs	20260914	64.07	64.85	59.035	60.09	114000	60.09	down	down	correct
NTSE.US	WisdomTree Emerging Markets Efficient Core Fund	20260914	45.835	46.03	45.835	45.89	1300	45.6492	up	up	correct
NTSI.US	WisdomTree International Efficient Core Fund	20260914	47.17	47.46	47.1	47.243	8800	47.243	up	up	correct
NTSX.US	WisdomTree Trust	20260914	58.96	59.31	58.85	59.03	27700	58.8755	up	up	correct
NUAG.US	Nuveen Enhanced Yield U.S. Aggregate Bond ETF	20260914	20.31	20.35	20.29	20.31	4100	20.31
NUBD.US	Nuveen ESG U.S. Aggregate Bond ETF	20260914	21.45	21.505	21.415	21.44	74110	21.44	down	down	correct
NUGO.US	Nushares ETF Trust	20260914	42.39	42.65	42.271	42.34	8800	42.34	down	down	correct
NUGT.US	Direxion Shares ETF Trust	20260914	170.56	175.3	167	171.74	671700	171.3462	up	down	incorrect
NUHY.US	Nuveen ESG High Yield Corporate Bond ETF	20260914	20.9099	20.9216	20.89	20.915	3547	20.915	up	down	incorrect
NUSA.US	Nuveen Enhanced Yield 1	20260914	22.78	22.795	22.76	22.775	3512	22.775	down	up	incorrect
NYF.US	iShares New York Muni Bond ETF	20260914	51.52	51.6	51.47	51.53	471700	51.53	up	up	correct
OALC.US	Unified Series Trust	20260914	40.99	41.16	40.92	40.92	13200	40.92	down	down	correct
OBOR.US	KraneShares MSCI One Belt One Road Index ETF	20260914	28.13	28.1686	28.13	28.1686	706	28.1686	up	up	correct
OCIO.US	ClearShares OCIO ETF	20260914	38.3067	38.3067	38.3067	38.3067	143	38.3067
OEF.US	iShares S&P 100 ETF	20260914	378.01	380.07	377.12	378.78	237300	378.017	up	up	correct
OGCP.US	Empire State Realty OP L.P	20260914	4.3	4.3	4.3	4.3	0	4.265
OIH.US	VanEck Vectors ETF Trust	20260914	418.1	418.1	400.25	402.06	363600	402.06	down	down	correct
OILU.US	Bank of Montreal	20260914	58	58.379	53.51	54.21	122200	54.21	down	up	incorrect
OND.US	ProShares Trust	20260914	34.1286	34.1286	34.1286	34.1286	17	34.1286
ONEO.US	SPDR Russell 1000 Momentum Focus ETF	20260914	152.6265	152.6265	152.6265	152.6265	198	152.1323
ONEV.US	SPDR Russell 1000 Low Volatility Focus ETF	20260914	146.41	147.16	146.41	146.9001	3355	146.1463	up	up	correct
ONEY.US	SPDR Russell 1000 Yield Focus ETF	20260914	132.58	132.58	132.14	132.4046	6274	131.3256	down	up	incorrect
ONLN.US	ProShares Online Retail ETF	20260914	55.79	57.06	55.79	56.7	9100	56.7	up	down	incorrect
ONOF.US	Global X Funds	20260914	40.66	40.68	40.619	40.619	1649	40.619	down	up	incorrect
OPER.US	ETF Series Solutions	20260914	100.18	100.18	100.175	100.175	1600	100.175	down	down	correct
OUNZ.US	VanEck Merk Gold Trust	20260914	41.32	41.49	40.97	41.16	751779	41.16	down	down	correct
OVB.US	Overlay Shares Core Bond ETF	20260914	19.71	19.85	19.71	19.786	10600	19.786	up	up	correct
OVF.US	Overlay Shares Foreign Equity ETF	20260914	31.45	31.59	31.26	31.42	32900	31.42	down	down	correct
OVL.US	Overlay Shares Large Cap Equity ETF	20260914	56.38	56.76	56.28	56.5	226900	56.5	up	up	correct
OVLH.US	Overlay Shares Hedged Large Cap Equity ETF	20260914	42.02	42.13	41.92	42.04	37200	42.04	up	up	correct
OVM.US	Overlay Shares Municipal Bond ETF	20260914	20.82	20.89	20.8	20.843	3200	20.843	up	up	correct
OVS.US	Overlay Shares Small Cap Equity ETF	20260914	39.79	40.017	39.76	39.83	20200	39.83	up	up	correct
OVT.US	Listed Funds Trust	20260914	21.43	21.455	21.39	21.44	4600	21.44	up	down	incorrect
OWNS.US	Impact Shares Trust I	20260914	16.835	16.835	16.8	16.8	800	16.8	down	up	incorrect
PAB.US	PGIM ETF Trust	20260914	40.93	41.04	40.88	40.985	4200	40.985	up	down	incorrect
PALC.US	Pacer Lunt Large Cap Multi	20260914	56.93	57.2	56.93	57.173	4300	57.173	up	up	correct
PALL.US	Aberdeen Standard Physical Palladium Shares ETF	20260914	23.5	23.55	23.21	23.23	686700	23.23	down	down	correct
PAMC.US	Pacer Lunt MidCap Multi	20260914	53.18	53.19	53.148	53.148	700	53.148	down	down	correct
PBD.US	Invesco Global Clean Energy ETF	20260914	17.03	17.125	16.98	17.02	184802	16.9518	down	down	correct
PBE.US	Invesco Dynamic Biotechnology & Genome ETF	20260914	94.02	94.02	92.7601	93.64	5450	93.6213	down	down	correct
PBJ.US	Invesco Dynamic Food & Beverage ETF	20260914	47.62	47.62	47.36	47.36	9500	47.1809	down	down	correct
PBP.US	Invesco Exchange	20260914	23.17	23.33	23.17	23.3	42296	23.1125	up	up	correct
PBW.US	Invesco WilderHill Clean Energy ETF	20260914	30.26	30.75	30.2	30.4	380697	30.1271	up	up	correct
PCEF.US	Invesco Exchange	20260914	19.89	19.8977	19.75	19.79	113252	19.675	down	down	correct
PCY.US	Invesco Exchange	20260914	20.67	20.72	20.6	20.67	187400	20.5621
PDN.US	Invesco FTSE RAFI Developed Markets ex	20260914	46.86	47.05	46.74	46.84	4207	46.5329	down	down	correct
PEJ.US	Invesco Dynamic Leisure and Entertainment ETF	20260914	62.93	63.75	62.93	63.66	28590	63.6023	up	up	correct
PEXL.US	Pacer Funds Trust	20260914	71.045	71.045	70.899	70.899	361	70.899	down	down	correct
PFFA.US	ETFis Series Trust I	20260914	20.59	20.645	20.53	20.57	896351	20.3985	down	down	correct
PFFD.US	Global X U.S. Preferred ETF	20260914	18.03	18.046	17.95	17.96	1044100	17.96	down	down	correct
PFFL.US	ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN	20260914	7	7.06	6.99	7.0296	2111	7.0296	up	up	correct
PFFR.US	ETFis Series Trust I	20260914	17.18	17.2799	17.13	17.215	30855	17.092	up	down	incorrect
PFFV.US	Global X Variable Rate Preferred ETF	20260914	21.8	21.88	21.79	21.835	87700	21.835	up	down	incorrect
PFIG.US	Invesco Exchange	20260914	23.3499	23.39	23.3499	23.37	8326	23.2845	up	down	incorrect
PFIX.US	Simplify Exchange Traded Funds	20260914	52.84	53.687	51.86	51.86	155700	51.7698	down	down	correct
PFLD.US	AAM Low Duration Preferred and Income Securities ETF	20260914	19.47	19.47	19.36	19.4	98600	19.4	down	down	correct
PFXF.US	VanEck Vectors Preferred Securities ex Financials ETF	20260914	17.8	17.8	17.61	17.66	692704	17.66	down	down	correct
PGF.US	Invesco Financial Preferred ETF	20260914	13.14	13.175	13.12	13.12	295052	13.0459	down	down	correct
PGHY.US	Invesco Exchange	20260914	19.51	19.55	19.47	19.51	30866	19.3977
PGRO.US	Putnam Focused Large Cap Growth ETF	20260914	46	46.365	45.96	46.16	13000	46.16	up	up	correct
PGX.US	Invesco Preferred ETF	20260914	10.4	10.43	10.375	10.38	6569345	10.3231	down	down	correct
PHDG.US	Invesco S&P 500 Downside Hedged ETF	20260914	41.0266	41.0266	41.0266	41.0266	375	40.9019
PHYL.US	PGIM Active High Yield Bond ETF	20260914	34.26	34.29	34.18	34.23	186300	34.23	down	down	correct
PHYS.US	Sprott Physical Gold Trust	20260914	32.28	32.58	32.18	32.36	3708000	32.36	up	up	correct
PICB.US	Invesco Exchange	20260914	22.73	22.82	22.6729	22.78	24349	22.713	up	up	correct
PIFI.US	ClearShares Piton Intermediate Fixed Income ETF	20260914	91.99	92.1	91.99	92.08	1518	92.08	up	down	incorrect
PILL.US	Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF	20260914	18.5	18.776	18.2	18.32	29189	18.319	down	up	incorrect
PINK.US	Simplify Exchange Traded Funds	20260914	38.9	39.17	38.86	39.06	33000	39.06	up	up	correct
PJP.US	Invesco Dynamic Pharmaceuticals ETF	20260914	125.36	125.7199	124.95	124.9604	13891	124.6601	down	down	correct
PKB.US	Invesco Dynamic Building & Construction ETF	20260914	92.87	92.95	91.88	92.42	19801	92.4089	down	down	correct
PLTM.US	GraniteShares Platinum Trust	20260914	16.94	17.02	16.75	16.85	95200	16.85	down	down	correct
PPA.US	Invesco Aerospace & Defense ETF	20260914	159.91	161.29	159.45	160.65	171148	160.1684	up	up	correct
PPLT.US	Aberdeen Standard Physical Platinum Shares ETF	20260914	15.99	16.13	15.81	15.9	2079300	15.9	down	down	correct
PQDI.US	Principal Exchange	20260914	18.945	18.96	18.92	18.94	4919	18.94	down	down	correct
PREF.US	Principal Spectrum Preferred Securities Active ETF	20260914	18.62	18.625	18.59	18.6	144600	18.6	down	down	correct
PRF.US	Invesco FTSE RAFI US 1000 ETF	20260914	55.87	56.02	55.715	55.81	190568	55.6167	down	down	correct
PSI.US	Invesco Dynamic Semiconductors ETF	20260914	131.04	132.17	128.51	128.72	510100	128.72	down	down	correct
PSIL.US	PSIL	20260914	24.86	25.491	24.742	25.12	36200	25.12	up	up	correct
PSK.US	SPDR ICE Preferred Securities ETF	20260914	29.01	29.14	29	29.01	95000	29.01
PSLV.US	Sprott Physical Silver Trust	20260914	20.5	20.72	20.37	20.42	6666700	20.42	down	up	incorrect
PSP.US	Invesco Exchange	20260914	60.12	60.22	59.6301	59.997	19951	59.5832	down	up	incorrect
PSQ.US	ProShares Trust	20260914	26.36	26.38	26.01	26.14	13507180	25.8689	down	up	incorrect
PSR.US	Invesco Active U.S. Real Estate Fund	20260914	100.5199	100.5199	100.34	100.35	1467	99.6687	down	down	correct
PST.US	ProShares UltraShort 7	20260914	24.52	24.65	24.37	24.5321	6613	24.3787	up	up	correct
PTBD.US	Pacer Funds Trust	20260914	18.833	18.87	18.8	18.845	16000	18.7508	up	up	correct
PTEST.US	X	20260914	24.97	24.97	24.97	24.97	22800	24.97
PTIN.US	Pacer Trendpilot International ETF	20260914	37.06	37.2299	36.91	37.0599	8283	37.0599	down	down	correct
PULS.US	PGIM Ultra Short Bond ETF	20260914	49.585	49.59	49.58	49.58	2831800	49.58	down	down	correct
PVI.US	Invesco Exchange	20260914	24.845	24.845	24.79	24.84	6100	24.7971	down	down	correct
PWB.US	Invesco Dynamic Large Cap Growth ETF	20260914	152.18	153.2	151.67	152.38	89600	152.38	up	up	correct
PWV.US	Invesco Dynamic Large Cap Value ETF	20260914	82.35	82.51	81.515	81.74	275550	81.3866	down	down	correct
PWZ.US	Invesco Exchange	20260914	23.12	23.145	23.03	23.03	764155	22.9571	down	down	correct
PXE.US	Invesco Dynamic Energy Exploration & Production ETF	20260914	43.32	43.4446	42.1838	42.3	13806	42.125	down	down	correct
PXF.US	Invesco FTSE RAFI Developed Markets ex	20260914	79.04	79.325	78.6584	78.9	93185	78.3456	down	down	correct
PXH.US	Invesco Exchange	20260914	29.51	29.77	29.46	29.63	94859	29.3059	up	down	incorrect
PXJ.US	Invesco Dynamic Oil & Gas Services ETF	20260914	47.38	47.38	46	46.24	47449	45.7992	down	down	correct
PZA.US	Invesco Exchange	20260914	22.13	22.17	22.075	22.09	4055554	22.0149	down	down	correct
PZT.US	Invesco Exchange	20260914	21.25	21.25	21.0914	21.16	224812	21.0883	down	down	correct
QAI.US	IQ Hedge Multi	20260914	36.14	36.27	36.14	36.21	26400	36.21	up	up	correct
QARP.US	DBX ETF Trust	20260914	67.98	68.04	67.9	67.9	1102	67.7221	down	up	incorrect
QDEF.US	FlexShares Quality Dividend Defensive Index Fund	20260914	90.12	90.51	90.12	90.3578	1856	90.0198	up	down	incorrect
QDF.US	FlexShares Trust	20260914	91.03	91.19	90.72	90.92	18805	90.5734	down	down	correct
QDIV.US	Global X S&P 500 Quality Dividend ETF	20260914	40.14	40.14	39.99	40.0956	1094	40.0956	down	down	correct
QDPL.US	Pacer Funds Trust	20260914	45.84	46.0199	45.69	45.83	75162	45.83	down	down	correct
QEFA.US	SPDR MSCI EAFE StrategicFactors ETF	20260914	99.985	100.47	99.76	100.112	19792	100.112	up	down	incorrect
QEMM.US	SPDR Index Shares Funds	20260914	80.325	81.035	80.325	80.7854	1557	80.7854	up	down	incorrect
QGRO.US	American Century U.S. Quality Growth ETF	20260914	115.6	116.675	115.355	116.3538	42416	116.3538	up	down	incorrect
QID.US	ProShares UltraShort QQQ	20260914	14.8	14.8299	14.415	14.56	40497719	14.366	down	up	incorrect
QINT.US	American Century Quality Diversified International ETF	20260914	70.91	71.146	70.5873	70.9	37496	70.9	down	up	incorrect
QLD.US	ProShares Ultra QQQ	20260914	86.64	89.03	86.48	88.1	3904300	88.0757	up	down	incorrect
QLTA.US	iShares Aaa	20260914	45.71	45.86	45.65	45.73	348100	45.73	up	down	incorrect
QLV.US	FlexShares US Quality Low Volatility Index Fund	20260914	79.63	79.95	79.63	79.74	9300	79.4635	up	up	correct
QLVD.US	FlexShares Developed Markets ex	20260914	34.287	34.287	34.287	34.287	100	34.0929
QLVE.US	FlexShares Emerging Markets Quality Low Volatility Index Fund	20260914	33.726	33.726	33.726	33.726	100	33.3906
QPX.US	AdvisorShares Q Dynamic Growth ETF	20260914	47.55	48.03	47.55	47.877	11500	47.877	up	up	correct
QQH.US	HCM Defender 100 Index ETF	20260914	82.72	83.78	82.29	83.23	35227	83.23	up	up	correct
QQQE.US	Direxion NASDAQ	20260914	117.31	118.48	117.09	118.01	204564	117.8448	up	up	correct
QTUM.US	Defiance Quantum ETF	20260914	143.24	144.09	142.22	142.8	296300	142.37	down	down	correct
QUS.US	SPDR MSCI USA StrategicFactors ETF	20260914	192.73	193.08	192.45	192.781	6217	192.781	up	up	correct
QVML.US	Invesco Exchange	20260914	45.09	45.2	44.935	45.127	19400	45.0165	up	up	correct
QVMM.US	Invesco Exchange	20260914	34.48	34.52	34.35	34.366	6800	34.24	down	down	correct
QVMS.US	Invesco Exchange	20260914	33.13	33.225	33.125	33.125	600	32.9964	down	down	correct
QWLD.US	SPDR MSCI World StrategicFactors ETF	20260914	156.32	156.99	156.32	156.8062	874	156.8062	up	up	correct
RAAX.US	VanEck Inflation Allocation ETF	20260914	41.09	41.13	40.68	40.83	214400	40.83	down	down	correct
RAFE.US	PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF	20260914	50	50.05	49.88	50.018	10398	50.018	up	up	correct
RAVI.US	FlexShares Ready Access Variable Income Fund	20260914	75.16	75.19	75.12	75.16	32400	75.16
RCD.US	Invesco S&P 500 Equal Weight Consumer Discretionary ETF	20260914	22.98	23.25	22.98	23.13	3900	23.13	up	up	correct
RDIV.US	Invesco S&P Ultra Dividend Revenue ETF	20260914	61.49	61.57	61.25	61.265	39837	60.7346	down	down	correct
RDOG.US	ALPS REIT Dividend Dogs ETF	20260914	40.19	40.19	39.9	39.9	300	39.3128	down	down	correct
RECS.US	Columbia ETF Trust I	20260914	45.03	45.28	44.951	45.12	596600	45.12	up	up	correct
REET.US	iShares Global REIT ETF	20260914	26.9	27.07	26.7201	26.82	2388118	26.592	down	down	correct
REK.US	ProShares Short Real Estate	20260914	15.975	16.16	15.975	16.13	14290	16.0248	up	up	correct
RETL.US	Direxion Daily Retail Bull 3X Shares	20260914	7.84	8.2	7.82	8.06	174801	8.0334	up	up	correct
REVS.US	Columbia Research Enhanced Value ETF	20260914	33.92	34.05	33.87	33.895	19200	33.895	down	down	correct
REW.US	ProShares UltraShort Technology	20260914	11.88	12.02	11.61	11.78	63478	11.6979	down	down	correct
REZ.US	iShares Trust	20260914	92.38	93.37	92.17	92.4345	27873	91.8995	up	up	correct
RFCI.US	ALPS ETF Trust	20260914	21.71	21.79	21.71	21.758	1900	21.675	up	up	correct
RFDA.US	RiverFront Dynamic US Dividend Advantage ETF	20260914	73.02	73.02	72.72	72.876	3000	72.6619	down	down	correct
RFFC.US	RiverFront Dynamic US Flex	20260914	76.1662	76.1662	76.1662	76.1662	192	76.0371
RFG.US	Invesco S&P MidCap 400 Pure Growth ETF	20260914	58.99	59.26	58.95	58.95	33701	58.934	down	down	correct
RFV.US	Invesco S&P MidCap 400 Pure Value ETF	20260914	149.39	149.46	148.54	148.5459	1615	147.9669	down	down	correct
RHRX.US	Starboard Investment Trust	20260914	21.42	21.5	21.42	21.423	1300	21.423	up	up	correct
RHTX.US	Starboard Investment Trust	20260914	19.9362	19.9362	19.9362	19.9362	12	19.9362
RIET.US	Hoya Capital High Dividend Yield ETF	20260914	9.11	9.2	9.05	9.105	96800	9.019	down	up	incorrect
RIGS.US	RiverFront Strategic Income Fund	20260914	22.23	22.37	22.23	22.34	4500	22.2439	up	down	incorrect
RINF.US	ProShares Inflation Expectations ETF	20260914	32.9	33.02	32.9	32.91	6184	32.6432	up	down	incorrect
RISN.US	Inspire Tactical Balanced ESG ETF	20260914	30.08	30.73	30.08	30.71	1800	30.6256	up	down	incorrect
RISR.US	FolioBeyond Rising Rates ETF	20260914	36.68	36.745	36.64	36.679	124400	36.679	down	up	incorrect
RLY.US	SSGA Active Trust	20260914	37.59	37.66	37.38	37.38	125314	37.3059	down	down	correct
ROAM.US	Hartford Multifactor Emerging Markets ETF	20260914	36.095	36.31	36.095	36.186	6500	36.186	up	up	correct
ROBO.US	Robo Global Robotics and Automation Index ETF	20260914	77.1	77.83	76.9	77.35	149300	77.35	up	up	correct
RODM.US	Lattice Strategies Trust	20260914	41.95	42.29	41.925	42.15	74600	42.15	up	up	correct
ROKT.US	SPDR Kensho Final Frontiers ETF	20260914	106.17	106.72	105.7	105.7	11300	105.649	down	down	correct
ROM.US	ProShares Trust	20260914	139.56	143.17	138.26	141.32	15400	141.32	up	up	correct
ROSC.US	Hartford Multifactor Small Cap ETF	20260914	55.04	55.085	55.04	55.084	500	54.8032	up	up	correct
ROUS.US	Hartford Multifactor US Equity ETF	20260914	67.62	67.87	67.45	67.65	32908	67.4531	up	up	correct
RPAR.US	RPAR Risk Parity ETF	20260914	22	22.14	21.97	22.01	8000	22.01	up	up	correct
RPG.US	Invesco S&P 500 Pure Growth ETF	20260914	55.46	56.13	55.34	55.82	384588	55.7821	up	up	correct
RPV.US	Invesco S&P 500 Pure Value ETF	20260914	122.11	122.7633	121.72	121.99	106331	121.3503	down	down	correct
RSP.US	Invesco S&P 500 Equal Weight ETF	20260914	214.65	215.78	214.31	215.01	6731195	214.2048	up	up	correct
RSPE.US	Invesco Exchange	20260914	34.27	34.37	34.27	34.363	3300	34.2313	up	up	correct
RVNU.US	DBX ETF Trust	20260914	23.87	23.96	23.83	23.85	122400	23.85	down	down	correct
RWJ.US	Invesco S&P SmallCap 600 Revenue ETF	20260914	59.46	59.92	59.37	59.57	61200	59.375	up	up	correct
RWK.US	Invesco S&P MidCap 400 Revenue ETF	20260914	145.4	145.89	145.07	145.0821	14775	144.6673	down	down	correct
RWL.US	Invesco S&P 500 Revenue ETF	20260914	133.78	134.16	133.51	133.9	212171	133.4952	up	up	correct
RWM.US	ProShares Short Russell2000	20260914	14.02	14.0398	13.905	13.99	22323990	13.8961	down	down	correct
RWO.US	SPDR Index Shares Funds	20260914	48.7	48.87	48.4075	48.58	47404	48.1451	down	down	correct
RWR.US	SPDR Dow Jones REIT ETF	20260914	110.1	110.89	109.2625	109.65	134085	108.6532	down	down	correct
RWX.US	SPDR Dow Jones International Real Estate ETF	20260914	26.67	26.91	26.6565	26.72	14791	26.4224	up	up	correct
RXD.US	ProShares UltraShort Health Care	20260914	15.02	15.34	15.02	15.22	5100	15.0918	up	up	correct
RXI.US	iShares Trust	20260914	191.38	192.28	191.37	191.45	51300	191.45	up	up	correct
RXL.US	ProShares Ultra Health Care	20260914	57.85	58.42	57.59	57.95	15000	57.8281	up	up	correct
RZG.US	Invesco S&P SmallCap 600 Pure Growth ETF	20260914	65.01	65.0945	64.7855	64.7855	1649	64.6729	down	down	correct
RZV.US	Invesco S&P SmallCap 600 Pure Value ETF	20260914	145.875	146.326	145.875	145.9827	1547	145.4237	up	up	correct
SAA.US	ProShares Trust	20260914	33.78	34.12	33.77	33.8573	2787	33.8115	up	up	correct
SBB.US	ProShares Short SmallCap600	20260914	23.389	23.389	23.3	23.3649	1008	23.1755	down	down	correct
SBIO.US	ALPS ETF Trust	20260914	63.51	64.52	63.51	63.71	16193	63.71	up	up	correct
SCC.US	ProShares UltraShort Consumer Services	20260914	15.85	15.85	15.5	15.6	10864	15.4876	down	down	correct
SCHA.US	Schwab U.S. Small	20260914	33.38	33.6	33.3224	33.41	5135671	33.31	up	up	correct
SCHB.US	Schwab U.S. Broad Market ETF	20260914	29.25	29.44	29.23	29.33	7908900	29.2505	up	up	correct
SCHC.US	Schwab Strategic Trust	20260914	50.12	50.41	49.91	50.08	348200	50.08	down	down	correct
SCHD.US	Schwab U.S. Dividend Equity ETF	20260914	34.35	34.51	34.28	34.34	22897221	34.0688	down	down	correct
SCHE.US	Schwab Emerging Markets Equity ETF	20260914	36.42	36.71	36.4	36.57	2824100	36.57	up	up	correct
SCHF.US	Schwab Strategic Trust	20260914	27.81	28	27.71	27.82	8984400	27.82	up	up	correct
SCHG.US	Schwab Strategic Trust	20260914	35.03	35.3799	34.9798	35.25	8442372	35.2141	up	up	correct
SCHH.US	Schwab U.S. REIT ETF	20260914	23.18	23.32	23	23.09	8270958	22.9156	down	down	correct
SCHI.US	Schwab 5	20260914	21.79	21.85	21.75	21.79	2258200	21.79
SCHJ.US	Schwab 1	20260914	24.23	24.27	24.22	24.23	394700	24.23
SCHK.US	Schwab 1000 ETF	20260914	36.55	36.7862	36.5199	36.66	2165149	36.5598	up	up	correct
SCHM.US	Schwab U.S. Mid	20260914	34.74	34.975	34.72	34.82	2725965	34.692	up	up	correct
SCHO.US	Schwab Short	20260914	23.92	23.93	23.9	23.92	4252800	23.92
SCHP.US	Schwab U.S. TIPS ETF	20260914	25.6	25.66	25.56	25.59	7439800	25.59	down	down	correct
SCHQ.US	Schwab Long	20260914	29.43	29.62	29.328	29.48	1905900	29.48	up	up	correct
SCHR.US	Schwab Strategic Trust	20260914	23.97	24.03	23.93	23.97	2686300	23.97
SCHV.US	Schwab Strategic Trust	20260914	34.22	34.2975	34.11	34.16	3777001	33.997	down	down	correct
SCHX.US	Schwab U.S. Large	20260914	29.9	30.1	29.87	29.99	9142600	29.9095	up	up	correct
SCHY.US	Schwab Strategic Trust	20260914	32.82	33.015	32.735	32.89	606200	32.5726	up	up	correct
SCHZ.US	Schwab U.S. Aggregate Bond ETF	20260914	22.4	22.47	22.37	22.42	1849000	22.42	up	up	correct
SCJ.US	iShares MSCI Japan Small	20260914	109.92	110.67	109.72	110.28	172000	110.28	up	up	correct
SCO.US	ProShares UltraShort Bloomberg Crude Oil	20260914	20.24	20.81	20.1	20.4	7858500	20.4	up	up	correct
SDCI.US	USCF SummerHaven Dynamic Commodity Strategy No K	20260914	31.7	31.74	31.38	31.46	337506	31.46	down	down	correct
SDD.US	ProShares UltraShort SmallCap600	20260914	8.85	8.94	8.83	8.9383	2857	8.8771	up	up	correct
SDEM.US	Global X MSCI SuperDividend Emerging Markets ETF	20260914	33.7	34.06	33.7	34.0307	1714	34.0307	up	up	correct
SDIV.US	Global X SuperDividend ETF	20260914	24.6	24.69	24.5	24.62	264500	24.62	up	up	correct
SDOG.US	ALPS Sector Dividend Dogs ETF	20260914	72.44	72.7799	72.32	72.34	15453	71.6975	down	down	correct
SDOW.US	ProShares UltraPro Short Dow30	20260914	24.1	24.315	23.81	24.12	5232301	23.8352	up	up	correct
SDP.US	ProShares UltraShort Utilities	20260914	24.96	25.46	24.8	25.46	4400	25.299	up	up	correct
SDS.US	ProShares UltraShort S&P500	20260914	55.79	55.915	55.14	55.53	3707101	54.8776	down	down	correct
SDY.US	SPDR S&P Dividend ETF	20260914	153.83	154.6	153.6	153.93	179019	152.9938	up	up	correct
SEF.US	ProShares Short Financials	20260914	29.65	29.89	29.569	29.78	18683	29.568	up	up	correct
SEIX.US	Virtus ETF Trust II	20260914	23.35	23.38	23.33	23.33	111300	23.1912	down	down	correct
SFY.US	Tidal ETF Trust	20260914	149.82	150.702	149.4907	150.19	11400	150.19	up	up	correct
SFYF.US	SoFi Social 50 ETF	20260914	62.96	63.58	62.96	63.3573	5742	63.3573	up	up	correct
SGDJ.US	Sprott Funds Trust	20260914	94.66	95.2	92.84	94.18	74100	94.18	down	down	correct
SGDM.US	Sprott Gold Miners ETF	20260914	79	79.49	77.655	78.68	34204	78.68	down	down	correct
SGOL.US	Aberdeen Standard Gold ETF Trust	20260914	40.71	41.1	40.59	40.77	3633800	40.77	up	up	correct
SGOV.US	iShares Trust	20260914	100.52	100.53	100.52	100.53	21031500	100.53	up	up	correct
SH.US	ProShares Short S&P500	20260914	32.85	32.9	32.66	32.78	10535000	32.4784	down	down	correct
SHE.US	SPDR SSGA Gender Diversity Index ETF	20260914	156.3999	156.72	156.3999	156.4222	1642	156.4222	up	up	correct
SHM.US	SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF	20260914	47.29	47.34	47.27	47.29	357300	47.29
SHUS.US	Syntax Stratified U.S. Total Market Hedged ETF	20260914	51.3138	51.3138	51.3138	51.3138	7	51.3138
SHYG.US	iShares Trust	20260914	41.76	41.81	41.7	41.76	1192700	41.76
SHYL.US	Xtrackers Short Duration High Yield Bond ETF	20260914	43.64	43.7	43.6	43.675	16000	43.675	up	up	correct
SIFI.US	Harbor Scientific Alpha Income	20260914	42.625	42.625	42.625	42.625	13	42.625
SIHY.US	Harbor ETF Trust	20260914	44.85	44.97	44.74	44.8996	12703	44.8996	up	up	correct
SIJ.US	ProShares UltraShort Industrials	20260914	18.88	18.88	18.44	18.4813	10141	18.3451	down	down	correct
SIL.US	Global X Silver Miners ETF	20260914	93.09	94.12	91.75	93.27	1377000	93.27	up	down	incorrect
SILJ.US	ETFMG Prime Junior Silver Miners ETF	20260914	29.3	29.71	28.88	29.36	3853900	29.36	up	down	incorrect
SIMS.US	SPDR S&P Kensho Intelligent Structures ETF	20260914	42.83	43.04	42.8	42.906	2000	42.8572	up	down	incorrect
SIVR.US	Aberdeen Standard Physical Silver Shares ETF	20260914	59.81	60.66	59.58	59.77	805400	59.77	down	down	correct
SIXA.US	6 Meridian Mega Cap Equity ETF	20260914	57.7	57.8334	57.68	57.68	2241	57.68	down	up	incorrect
SIXH.US	6 Meridian Hedged Equity	20260914	44.55	44.67	44.48	44.574	2900	44.574	up	down	incorrect
SIXL.US	6 Meridian Low Beta Equity Strategy ETF	20260914	39.33	39.33	39.321	39.321	300	39.321	down	down	correct
SIXS.US	6 Meridian Small Cap Equity ETF	20260914	57.69	57.69	57.54	57.66	2500	57.66	down	down	correct
SIZE.US	iShares MSCI USA Size Factor ETF	20260914	178.73	179.58	178.73	179.28	9500	178.627	up	up	correct
SJB.US	ProShares Trust	20260914	15.325	15.35	15.3035	15.31	171784	15.188	down	down	correct
SJNK.US	SPDR Series Trust	20260914	24.57	24.6	24.54	24.58	1838885	24.58	up	up	correct
SKF.US	ProShares UltraShort Financials	20260914	23.21	23.4486	22.861	23.27	20478	23.096	up	up	correct
SLV.US	iShares Silver Trust	20260914	56.84	57.68	56.65	56.84	14182100	56.84
SLX.US	VanEck Vectors Steel ETF	20260914	106.4	107.1	106.06	106.11	14556	106.11	down	down	correct
SLYG.US	SPDR S&P 600 Small Cap Growth ETF	20260914	110.36	110.84	109.9718	110.11	98486	109.8586	down	down	correct
SLYV.US	SPDR S&P 600 Small Cap Value ETF	20260914	106.92	107.61	106.78	106.96	288042	106.4234	up	up	correct
SMDD.US	ProShares UltraPro Short MidCap400	20260914	8.59	8.659	8.56	8.63	5793	8.5583	up	up	correct
SMHB.US	ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN	20260914	3.93	3.93	3.82	3.84	12500	3.84	down	up	incorrect
SMLF.US	iShares MSCI USA Small	20260914	85.57	86.13	85.405	85.67	126700	85.462	up	up	correct
SMLL.US	Direxion Daily Small Cap Bull 2X Shares	20260914	20.928	20.928	20.928	20.928	100	20.928
SMLV.US	SPDR SSGA US Small Cap Low Volatility Index ETF	20260914	155.56	156.38	155.56	156.0106	3028	155.0235	up	up	correct
SMMU.US	PIMCO Short Term Municipal Bond Active Exchange	20260914	49.92	49.94	49.87	49.92	137571	49.92
SMN.US	ProShares Trust	20260914	20.74	20.74	20.5103	20.6299	1143	20.4808	down	down	correct
SMOG.US	VanEck Vectors Low Carbon Energy ETF	20260914	136.03	136.03	135.92	136.027	533	136.027	down	down	correct
SNPE.US	Xtrackers S&P 500 ESG ETF	20260914	69.42	69.92	69.37	69.7	276239	69.5244	up	up	correct
SOXL.US	Direxion Shares ETF Trust	20260914	101.53	105.39	99.87	101.13	101135900	101.0637	down	down	correct
SOXS.US	Direxion Shares ETF Trust	20260914	51.61	52.22	50.205	51.73	62509633	51.091	up	up	correct
SOYB.US	Teucrium Soybean	20260914	27.68	27.7	27.46	27.69	46105	27.69	up	up	correct
SPAB.US	SPDR Portfolio Aggregate Bond ETF	20260914	24.7	24.78	24.67	24.72	2416100	24.72	up	down	incorrect
SPAX.US	Tidal ETF Trust	20260914	9.89	10.59	9.79	9.98	1507800	9.98	up	down	incorrect
SPBO.US	SPDR Portfolio Corporate Bond ETF	20260914	27.96	28.05	27.92	27.97	371200	27.97	up	up	correct
SPCX.US	Collaborative Investment Series Trust	20260914	147.33	152.56	146	148.15	67861000	148.15	up	up	correct
SPD.US	Simplify US Equity PLUS Downside Convexity ETF	20260914	41.83	41.835	41.7	41.722	7200	41.524	down	down	correct
SPDN.US	Direxion Daily S&P 500 Bear 1X Shares	20260914	8.64	8.65	8.5801	8.62	43425398	8.5028	down	down	correct
SPDV.US	AAM S&P 500 High Dividend Value ETF	20260914	41.35	41.5	41.17	41.279	6600	41.279	down	down	correct
SPDW.US	SPDR Portfolio Developed World ex	20260914	50.92	51.22	50.71	50.92	2626000	50.92
SPEM.US	SPDR Portfolio Emerging Markets ETF	20260914	51.71	52.16	51.7	51.93	2493200	51.93	up	up	correct
SPEU.US	SPDR Portfolio Europe ETF	20260914	55.26	55.47	54.99	55.2	18300	54.9705	down	down	correct
SPFF.US	Global X SuperIncome Preferred ETF	20260914	9.23	9.2473	9.17	9.21	34014	9.21	down	down	correct
SPGM.US	SPDR Portfolio MSCI Global Stock Market ETF	20260914	86.6	86.98	86.34	86.665	38398	86.665	up	up	correct
SPGP.US	Invesco S&P 500 GARP ETF	20260914	122.6	123.48	122.5	123.39	67100	123.2799	up	up	correct
SPHB.US	Invesco S&P 500 High Beta ETF	20260914	142.8	144.18	142.41	143.03	452987	142.8952	up	up	correct
SPHD.US	Invesco S&P 500 High Dividend Low Volatility ETF	20260914	51.63	51.905	51.345	51.41	617906	51.2037	down	down	correct
SPHQ.US	Invesco S&P 500 Quality ETF	20260914	83.36	84.11	83.33	83.82	950198	83.6662	up	up	correct
SPHY.US	SPDR Series Trust	20260914	22.97	23.01	22.94	22.97	4927000	22.97
SPIB.US	SPDR Series Trust	20260914	32.62	32.68	32.58	32.62	6195100	32.62
SPIP.US	SPDR Series Trust	20260914	24.82	24.89	24.79	24.79	299200	24.79	down	down	correct
SPLB.US	SPDR Series Trust	20260914	21.01	21.14	20.96	21.04	3563000	21.04	up	up	correct
SPLV.US	Invesco Exchange	20260914	74.14	74.45	73.67	73.82	1904623	73.6751	down	down	correct
SPMB.US	SPDR Portfolio Mortgage Backed Bond ETF	20260914	21.53	21.61	21.48	21.53	1194700	21.53
SPMD.US	SPDR Portfolio S&P 400 Mid Cap ETF	20260914	64.74	65	64.59	64.64	1668740	64.413	down	down	correct
SPMO.US	Invesco S&P 500 Momentum ETF	20260914	143.752	144.88	143.4334	144.19	2610732	143.9552	up	up	correct
SPPP.US	Sprott Physical Platinum and Palladium Trust	20260914	14.23	14.36	14.12	14.18	261000	14.18	down	up	incorrect
SPRE.US	Tidal ETF Trust	20260914	20.15	20.16	19.95	20.09	61300	20.09	down	down	correct
SPSB.US	SPDR Portfolio Short Term Corporate Bond ETF	20260914	29.67	29.72	29.67	29.68	13156617	29.68	up	up	correct
SPSK.US	Tidal ETF Trust	20260914	17.68	17.68	17.633	17.66	245800	17.66	down	up	incorrect
SPSM.US	SPDR Series Trust	20260914	55.01	55.26	54.85	54.94	1705666	54.7171	down	up	incorrect
SPTI.US	SPDR Portfolio Intermediate Term Treasury ETF	20260914	27.57	27.65	27.542	27.58	4046955	27.58	up	up	correct
SPTL.US	SPDR Series Trust	20260914	24.68	24.83	24.58	24.71	7166600	24.71	up	up	correct
SPTM.US	SPDR Portfolio S&P 1500 Composite Stock Market ETF	20260914	91.95	92.45	91.7899	92.13	700656	91.8806	up	up	correct
SPTS.US	SPDR Portfolio Short Term Treasury ETF	20260914	28.73	28.75	28.71	28.73	1104300	28.73
SPUC.US	Simplify US Equity PLUS Upside Convexity ETF	20260914	48.96	49.15	48.848	49.04	21800	48.4464	up	down	incorrect
SPUS.US	Tidal ETF Trust	20260914	57.91	58.3	57.715	58.06	381400	58.06	up	up	correct
SPUU.US	Direxion Daily S&P 500 Bull 2X Shares	20260914	219.69	221.76	219.305	221	14004	220.7481	up	up	correct
SPVM.US	Invesco Exchange	20260914	77.38	77.4089	76.765	76.98	5669	76.594	down	down	correct
SPXE.US	ProShares S&P 500 ex	20260914	81.43	81.7372	81.43	81.7372	3222	81.5648	up	up	correct
SPXL.US	Direxion Daily S&P500 Bull 3X Shares	20260914	277.07	282.03	275.935	279.1	1808975	278.8063	up	up	correct
SPXN.US	ProShares S&P 500 ex	20260914	83.3345	83.3345	83.3345	83.3345	182	83.1632
SPXS.US	Direxion Daily S&P 500 Bear 3X Shares	20260914	25.57	25.6783	25.13	25.39	15122890	25.0319	down	down	correct
SPXT.US	ProShares S&P 500 ex	20260914	110.48	110.595	110.15	110.4153	13387	110.0918	down	up	incorrect
SPXU.US	ProShares UltraPro Short S&P500	20260914	35.83	35.98	35.2116	35.58	7302428	35.1752	down	up	incorrect
SPXV.US	ProShares S&P 500 ex	20260914	83.26	83.435	83.26	83.3384	400	83.1599	up	up	correct
SPY.US	SPDR S&P 500 ETF Trust	20260914	759	763.52	757.93	760.88	43992434	758.9954	up	up	correct
SPYC.US	Simplify US Equity PLUS Convexity ETF	20260914	45.805	45.94	45.75	45.774	11100	45.5761	down	down	correct
SPYD.US	SPDR Portfolio S&P 500 High Dividend ETF	20260914	48.72	49.02	48.52	48.63	976361	48.1007	down	down	correct
SPYG.US	SPDR Portfolio S&P 500 Growth ETF	20260914	119.24	120.27	118.865	119.78	1522042	119.6341	up	up	correct
SPYV.US	SPDR Portfolio S&P 500 Value ETF	20260914	63.02	63.165	62.8201	62.94	1780128	62.6695	down	down	correct
SPYX.US	SPDR S&P 500 Fossil Fuel Reserves Free ETF	20260914	62.14	62.5	62.12	62.33	46360	62.1964	up	up	correct
SRLN.US	SPDR Blackstone Senior Loan ETF	20260914	40.54	40.61	40.52	40.58	1322700	40.58	up	up	correct
SRS.US	ProShares Trust	20260914	41.85	42.63	41.53	42.32	20800	41.9987	up	up	correct
SRTY.US	ProShares Trust	20260914	24.55	24.66	23.97	24.45	1974010	24.1815	down	down	correct
SRVR.US	Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF	20260914	29.86	29.93	29.37	29.38	79684	29.38	down	down	correct
SSG.US	ProShares UltraShort Semiconductors	20260914	13.16	13.35	12.955	13.14	696076	12.9586	down	up	incorrect
SSO.US	ProShares Ultra S&P500	20260914	68.67	69.49	68.47	68.99	2664883	68.8763	up	up	correct
SSPY.US	Syntax ETF Trust	20260914	98.71	99.0146	98.7	99.0146	3322	99.0146	up	up	correct
STIP.US	iShares 0	20260914	100.38	100.4297	100.28	100.29	1132804	100.29	down	down	correct
STNC.US	Stance Equity ESG Large Cap Core ETF	20260914	36.298	36.298	36.298	36.298	100	36.298
STPZ.US	PIMCO 1	20260914	52.28	52.32	52.22	52.22	72300	52.22	down	down	correct
SUB.US	iShares Short	20260914	105.49	105.58	105.44	105.47	716100	105.47	down	down	correct
SUSA.US	iShares MSCI USA ESG Select ETF	20260914	155	155.7249	154.935	155.34	28547	155.0024	up	up	correct
SVOL.US	Simplify Volatility Premium ETF	20260914	16.7	16.83	16.611	16.83	332300	16.5498	up	up	correct
SWAN.US	Amplify BlackSwan Growth & Treasury Core ETF	20260914	32.55	32.685	32.541	32.541	2160	32.541	down	up	incorrect
SXQG.US	6 Meridian Quality Growth ETF	20260914	32.78	32.99	32.78	32.933	8600	32.933	up	down	incorrect
SZK.US	ProShares UltraShort Consumer Goods	20260914	21.37	21.55	21.24	21.44	16140	20.6371	up	up	correct
TAAG.US	Trend Aggregation Growth ETF	20260914	0.009	0.009	0.009	0.009	0	0.009
TAGG.US	TagLikeMe Corp	20260914	41.21	41.38	41.15	41.26	257771	41.0983	up	up	correct
TAGS.US	Teucrium Commodity Trust	20260914	28.065	28.158	27.85	28.071	12292	28.071	up	down	incorrect
TAN.US	Invesco Exchange	20260914	45.68	46.74	45.5601	46.22	521409	46.22	up	up	correct
TAXF.US	American Century Diversified Municipal Bond ETF	20260914	48.62	48.69	48.54	48.57	102700	48.57	down	down	correct
TBF.US	ProShares Short 20+ Year Treasury	20260914	25.88	25.995	25.715	25.85	335723	25.7238	down	down	correct
TBT.US	ProShares UltraShort 20+ Year Treasury	20260914	39.57	39.89	39.04	39.32	290867	39.0888	down	down	correct
TBUX.US	T. Rowe Price Exchange	20260914	49.78	49.78	49.76	49.77	286800	49.5939	down	down	correct
TBX.US	ProShares Trust	20260914	29.46	29.54	29.35	29.455	17538	29.2748	down	down	correct
TCHP.US	T. Rowe Price Exchange	20260914	49.76	50.008	49.5	49.82	176600	49.82	up	up	correct
TDSB.US	Exchange Listed Funds Trust	20260914	24.73	24.73	24.666	24.666	3300	24.666	down	down	correct
TDSC.US	Exchange Listed Funds Trust	20260914	28.29	28.33	28.245	28.245	5900	28.245	down	down	correct
TDTF.US	FlexShares iBoxx 5	20260914	23.03	23.07	23	23.01	226600	23.01	down	down	correct
TDTT.US	FlexShares Trust	20260914	23.41	23.44	23.39	23.4	240600	23.4	down	down	correct
TDVG.US	T. Rowe Price Exchange	20260914	49.18	49.329	49.15	49.2	47700	49.2	up	up	correct
TECB.US	iShares U.S. Tech Breakthrough Multisector ETF	20260914	75.09	76.791	75.09	76.5	5691	76.447	up	up	correct
TECL.US	Direxion Shares ETF Trust	20260914	190.635	199.045	187.63	194	839524	193.8236	up	up	correct
TECS.US	Direxion Shares ETF Trust	20260914	64.47	65.32	61.98	63.22	521200	62.6243	down	down	correct
TEQI.US	T. Rowe Price Equity Income ETF	20260914	52.32	52.5	52.3	52.46	9300	52.46	up	up	correct
TFI.US	SPDR Nuveen Bloomberg Barclays Municipal Bond ETF	20260914	43.8	43.84	43.73	43.76	1795500	43.76	down	down	correct
TFLO.US	iShares Treasury Floating Rate Bond ETF	20260914	50.57	50.58	50.57	50.57	1655600	50.57
TGRW.US	T. Rowe Price Growth Stock ETF	20260914	46.5	46.86	46.38	46.72	6124	46.72	up	up	correct
THD.US	iShares MSCI Thailand ETF	20260914	72.86	73.66	72.66	73.41	718199	73.41	up	up	correct
THNQ.US	Robo Global Artificial Intelligence ETF	20260914	87.54	89.47	87.54	89.1018	12176	89.1018	up	up	correct
TINT.US	ProShares Trust	20260914	38.138	38.138	38.138	38.138	100	38.0966
TINY.US	ProShares Trust	20260914	72.45	72.45	71.1377	71.1377	2515	71.1377	down	down	correct
TIP.US	iShares TIPS Bond ETF	20260914	105.95	106.16	105.78	105.82	2189700	105.82	down	down	correct
TIPX.US	SPDR Bloomberg Barclays 1	20260914	18.44	18.46	18.41	18.41	226200	18.41	down	down	correct
TIPZ.US	PIMCO ETF Trust	20260914	50.545	50.6	50.47	50.4951	5032	50.4951	down	down	correct
TLH.US	iShares Trust	20260914	94.91	95.47	94.62	95.03	1500500	95.03	up	up	correct
TLTD.US	FlexShares Morningstar Developed Markets ex	20260914	103	103.63	102.7765	103.3	3389	102.8796	up	up	correct
TLTE.US	FlexShares Morningstar Emerging Markets Factor Tilt Index Fund	20260914	76.04	76.71	76.04	76.38	5100	75.8024	up	up	correct
TMF.US	Direxion Shares ETF Trust	20260914	29.29	29.85	28.9	29.42	6550800	29.0788	up	down	incorrect
TMV.US	Direxion Daily 20+ Year Treasury Bear 3X Shares	20260914	44.75	45.32	43.865	44.55	1437308	44.3162	down	up	incorrect
TNA.US	Direxion Shares ETF Trust	20260914	63.84	65.42	63.56	64.08	3558735	64.0372	up	down	incorrect
TOK.US	iShares MSCI Kokusai ETF	20260914	152.63	152.9003	152.63	152.9003	1369	152.9003	up	up	correct
TOLZ.US	ProShares Trust	20260914	57.54	57.68	57.23	57.3356	10567	56.9049	down	up	incorrect
TOTL.US	SPDR DoubleLine Total Return Tactical ETF	20260914	38.05	38.155	37.99	38.07	832300	38.07	up	down	incorrect
TOTR.US	T. Rowe Price Exchange	20260914	38.93	39.04	38.87	38.971	29100	38.8044	up	up	correct
TPAY.US	Managed Portfolio Series	20260914	53.16	53.16	53.16	53.16	100	53.16
TPHD.US	Timothy Plan High Dividend Stock ETF	20260914	42.61	42.715	42.45	42.49	21274	42.49	down	down	correct
TPIF.US	Timothy Plan International ETF	20260914	37.94	38.175	37.85	37.978	21400	37.978	up	up	correct
TPOR.US	Direxion Daily Transportation Bull 3X Shares	20260914	33.84	35.23	33.7601	35.23	4135	35.102	up	up	correct
TPSC.US	Timothy Plan US Small Cap Core ETF	20260914	46.69	46.76	46.4701	46.48	40213	46.48	down	down	correct
TPYP.US	Tortoise North American Pipeline Fund	20260914	42.97	43	42.47	42.52	23887	42.1692	down	down	correct
TRND.US	Pacer Trendpilot Fund of Funds ETF	20260914	36.68	36.83	36.61	36.722	2600	36.722	up	up	correct
TSPA.US	T. Rowe Price US Equity Research ETF	20260914	47.93	48.11	47.755	47.96	301600	47.96	up	up	correct
TTT.US	ProShares Trust	20260914	79.38	79.9	77.871	78.9969	4984	78.6546	down	down	correct
TWM.US	ProShares UltraShort Russell2000	20260914	22.78	22.855	22.44	22.75	1013808	22.5721	down	down	correct
TYD.US	Direxion Daily 7	20260914	21.29	21.51	21.2	21.33	62400	21.0855	up	up	correct
TYO.US	Direxion Daily 7	20260914	15.67	15.74	15.52	15.65	23957	14.79	down	up	incorrect
TZA.US	Direxion Daily Small Cap Bear 3X Shares	20260914	43.59	43.75	42.52	43.38	6262093	42.9153	down	down	correct
UBOT.US	Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares	20260914	21.1	21.365	21.0601	21.3	35020	21.2376	up	up	correct
UBR.US	ProShares Ultra MSCI Brazil Capped	20260914	34.3493	34.3493	34.3493	34.3493	248	34.1798
UBT.US	ProShares Trust	20260914	14.46	14.6181	14.32	14.46	58731	14.3493
UCC.US	ProShares Trust	20260914	43.5	43.56	43.5	43.5566	592	43.3575	up	up	correct
UCIB.US	UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B	20260914	38.05	38.05	37.6	37.804	8400	37.804	down	down	correct
UCO.US	ProShares Ultra Bloomberg Crude Oil	20260914	52.53	52.82	51.02	52.08	3991000	52.08	down	down	correct
UCON.US	First Trust Exchange	20260914	24.3	24.35	24.27	24.3	580001	24.2044
UDN.US	Invesco DB US Dollar Index Bearish Fund	20260914	18.22	18.27	18.21	18.24	70500	18.24	up	up	correct
UDOW.US	ProShares Trust	20260914	69.175	70.03	68.59	69.17	951399	69.019	down	down	correct
UEVM.US	VictoryShares USAA MSCI Emerging Markets Value Momentum ETF	20260914	59.7	60	59.7	59.959	1400	59.959	up	up	correct
UGA.US	United States Gasoline Fund LP	20260914	143.19	143.39	137.17	138.27	34000	138.27	down	down	correct
UGE.US	ProShares Ultra Consumer Goods	20260914	19.0601	19.09	18.85	18.9297	11953	18.8236	down	down	correct
UGL.US	ProShares Trust II	20260914	48.54	49.56	48.32	48.79	3006000	48.79	up	up	correct
UITB.US	VictoryShares USAA Core Intermediate	20260914	45.33	45.441	45.255	45.33	253600	45.33
UIVM.US	VictoryShares USAA MSCI International Value Momentum ETF	20260914	77.045	77.4	76.705	77.079	5700	77.079	up	up	correct
UJB.US	ProShares Ultra High Yield	20260914	77.39	77.39	77.22	77.22	600	76.4134	down	down	correct
ULE.US	ProShares Trust II	20260914	12.6	12.64	12.6	12.63	6000	12.63	up	up	correct
ULST.US	SPDR SSgA Ultra Short Term Bond ETF	20260914	40.25	40.26	40.24	40.25	115900	40.25
ULVM.US	VictoryShares USAA MSCI USA Value Momentum ETF	20260914	107.13	107.56	106.885	106.988	1500	106.988	down	down	correct
UMDD.US	ProShares UltraPro MidCap400	20260914	32.03	32.25	31.9	31.9	4617	31.8699	down	down	correct
UMI.US	USCF Midstream Energy Income Fund	20260914	60.82	60.94	60.14	60.291	24800	60.2473	down	down	correct
UNG.US	United States Natural Gas Fund LP	20260914	10.28	10.45	10.26	10.33	19520700	10.33	up	up	correct
UNL.US	United States 12 Month Natural Gas Fund LP	20260914	5.83	5.86	5.83	5.84	30700	5.84	up	up	correct
UPRO.US	ProShares UltraPro S&P500	20260914	144.95	147.57	144.31	145.99	1776071	145.7342	up	up	correct
UPV.US	ProShares Ultra FTSE Europe	20260914	98.88	98.88	98.88	98.88	300	98.2965
UPW.US	ProShares Ultra Utilities	20260914	20.47	20.6	19.75	20.05	56753	19.913	down	down	correct
URA.US	Global X Funds	20260914	42.25	42.62	41.64	42.19	4206400	42.19	down	down	correct
URE.US	ProShares Ultra Real Estate	20260914	64.9907	64.9907	64.9907	64.9907	253	64.7432
URNM.US	North Shore Global Uranium Mining ETF	20260914	51.18	51.29	49.8	50.63	663300	50.63	down	up	incorrect
URTH.US	iShares MSCI World ETF	20260914	206.26	207.42	205.9	206.8	253400	206.8	up	up	correct
URTY.US	ProShares Trust	20260914	74.19	76.04	73.96	74.51	498376	74.3297	up	up	correct
USAI.US	Pacer American Energy Independence ETF	20260914	47.6	47.6	46.78	46.8	8769	46.6346	down	up	incorrect
USCI.US	United States Commodity Index Funds Trust	20260914	110.86	111.27	109.8	110.08	20900	110.08	down	up	incorrect
USD.US	ProShares Ultra Semiconductors	20260914	78.21	79.78	77.01	78.43	836226	78.324	up	down	incorrect
USDU.US	WisdomTree Trust	20260914	26.38	26.42	26.33	26.38	117700	26.38
USFR.US	WisdomTree Trust	20260914	50.46	50.46	50.45	50.45	6092985	50.2919	down	down	correct
USL.US	United States 12 Month Oil Fund LP	20260914	57	57	55.77	56.5	9300	56.5	down	down	correct
USML.US	ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN	20260914	82.95	83.22	82.575	82.575	29604	82.575	down	down	correct
USO.US	United States Oil Fund LP	20260914	159.43	160.27	154.77	156.66	7691800	156.66	down	down	correct
USRT.US	iShares Core U.S. REIT ETF	20260914	64.51	64.93	64.02	64.21	495600	63.737	down	down	correct
USSG.US	DBX ETF Trust	20260914	70.59	70.985	70.59	70.94	19267	70.7765	up	up	correct
UST.US	ProShares Ultra 7	20260914	39.6	39.82	39.52	39.62	5951	39.3086	up	up	correct
USTB.US	VictoryShares USAA Core Short	20260914	50.09	50.19	50.05	50.08	494000	50.08	down	down	correct
USVM.US	VictoryShares USAA MSCI USA Small Cap Value Momentum ETF	20260914	107.06	107.46	106.865	107.072	124900	107.072	up	up	correct
UTES.US	ETFis Series Trust I	20260914	74.29	74.29	72.57	72.63	197748	72.3662	down	up	incorrect
UTSL.US	Direxion Daily Utilities Bull 3X Shares	20260914	36.12	36.19	34.46	34.64	196057	34.2181	down	down	correct
UUP.US	Invesco DB US Dollar Index Trust	20260914	28.2	28.24	28.14	28.17	1808600	28.17	down	up	incorrect
UWM.US	ProShares Ultra Russell2000	20260914	60.72	61.69	60.55	60.86	307559	60.6968	up	up	correct
UXI.US	ProShares Ultra Industrials	20260914	52.26	52.63	52.26	52.5204	2306	52.4492	up	up	correct
UYG.US	ProShares Ultra Financials	20260914	96.6	96.86	94.71	95.3	17540	95.1997	down	down	correct
UYM.US	ProShares Ultra Basic Materials	20260914	29	29	28.64	28.7442	7942	28.6582	down	down	correct
VALQ.US	American Century ETF Trust	20260914	71.37	71.58	71.37	71.4619	3101	71.4619	up	up	correct
VAW.US	Vanguard Materials Index Fund ETF Shares	20260914	226.65	226.72	224.89	225.51	50522	224.7413	down	down	correct
VB.US	Vanguard Small	20260914	291.61	293.67	291.43	292.37	447300	292.37	up	up	correct
VBK.US	Vanguard Small	20260914	336.39	340.54	336.37	338.52	158200	338.52	up	up	correct
VBND.US	ETF Series Solutions	20260914	42.4	42.46	42.3	42.385	18000	42.385	down	down	correct
VBR.US	Vanguard Small	20260914	241.53	242.6362	241.015	241.66	201258	241.66	up	down	incorrect
VCLN.US	Virtus Duff & Phelps Clean Energy ETF	20260914	27.69	27.7	27.59	27.59	400	27.59	down	up	incorrect
VCR.US	Vanguard Consumer Discretionary Index Fund ETF Shares	20260914	378.05	381.01	377.04	379.38	46879	378.5607	up	up	correct
VDC.US	Vanguard Consumer Staples Index Fund ETF Shares	20260914	227.52	229.09	227.51	227.77	120315	226.5449	up	up	correct
VDE.US	Vanguard Energy Index Fund ETF Shares	20260914	185.77	185.77	180.7	181.57	935445	180.4745	down	down	correct
VEA.US	Vanguard FTSE Developed Markets Index Fund ETF Shares	20260914	71.74	72.2	71.46	71.72	10372200	71.5431	down	down	correct
VEGA.US	AdvisorShares Trust	20260914	52.46	52.7	52.26	52.57	8000	52.57	up	up	correct
VEGI.US	iShares MSCI Global Agriculture Producers ETF	20260914	47.87	48.13	47.695	47.79	27080	47.79	down	down	correct
VEGN.US	US Vegan Climate ETF	20260914	75.98	76.815	75.98	76.54	8951	76.4787	up	up	correct
VEU.US	Vanguard FTSE All	20260914	84	84.59	83.78	84.09	2040726	83.894	up	up	correct
VFH.US	Vanguard Financials Index Fund ETF Shares	20260914	140.135	140.5	138.64	139.29	624498	138.8268	down	down	correct
VGK.US	Vanguard FTSE Europe Index Fund ETF Shares	20260914	89.305	89.705	88.88	89.23	1858939	89.0083	down	down	correct
VGT.US	Vanguard World Fund	20260914	118.4	119.99	117.88	119.17	3207599	119.0319	up	up	correct
VHT.US	Vanguard Health Care Index Fund ETF Shares	20260914	314.78	316.52	313.5	315.02	169211	314.0667	up	up	correct
VIDI.US	ETF Series Solutions	20260914	41.02	41.08	40.91	40.91	6400	40.91	down	down	correct
VIG.US	Vanguard Specialized Funds	20260914	239.14	239.57	238.44	238.58	882500	238.58	down	down	correct
VIOG.US	Vanguard S&P Small	20260914	142.06	142.56	141.74	141.74	15900	141.74	down	down	correct
VIOO.US	Vanguard Admiral Funds	20260914	130.99	131.69	130.78	130.92	101900	130.92	down	down	correct
VIOV.US	Vanguard S&P Small	20260914	115.3	115.79	114.91	115.09	48716	114.6382	down	down	correct
VIS.US	Vanguard Industrials Index Fund ETF Shares	20260914	324.97	326.4899	323.24	325.92	181286	325.2226	up	up	correct
VLU.US	SPDR S&P 1500 Value Tilt ETF	20260914	247.205	247.335	246.4633	246.8715	5267	245.8067	down	up	incorrect
VNLA.US	Janus Henderson Short Duration Income ETF	20260914	48.76	48.77	48.73	48.76	792200	48.76
VNQ.US	Vanguard Specialized Funds	20260914	94.7	95.27	93.95	94.33	4406598	93.5193	down	down	correct
VNSE.US	Natixis ETF Trust II	20260914	40.9507	40.9507	40.9507	40.9507	16	40.9507
VO.US	Vanguard Mid	20260914	80.55	80.85	80.36	80.61	2472000	80.61	up	up	correct
VOE.US	Vanguard Mid	20260914	205.16	206.02	204.21	204.6	278100	204.6	down	down	correct
VOO.US	Vanguard S&P 500 ETF	20260914	697.78	701.85	696.72	699.3	6801300	699.3	up	up	correct
VOOG.US	Vanguard S&P 500 Growth Index Fund ETF Shares	20260914	82.77	83.485	82.53	83.16	1064101	83.0589	up	up	correct
VOOV.US	Vanguard Admiral Funds	20260914	227.21	227.714	226.55	226.85	75082	225.8958	down	down	correct
VOT.US	Vanguard Mid	20260914	291.09	293.98	291.01	293.05	176200	293.05	up	up	correct
VOX.US	Vanguard Communication Services Index Fund ETF Shares	20260914	192.42	195.84	192.42	195.33	292673	194.9745	up	up	correct
VPC.US	ETFis Series Trust I	20260914	15.5	15.55	15.4299	15.4299	6040	15.1471	down	down	correct
VPL.US	Vanguard FTSE Pacific Index Fund ETF Shares	20260914	115.58	116.34	115.06	115.54	201300	115.54	down	down	correct
VPU.US	Vanguard Utilities Index Fund ETF Shares	20260914	183.21	183.362	180.565	180.77	294796	179.4842	down	down	correct
VRAI.US	Virtus Real Asset Income ETF	20260914	28.81	28.81	28.6	28.62	800	28.3538	down	up	incorrect
VRP.US	Invesco Variable Rate Preferred ETF	20260914	24.02	24.06	23.98	24	452145	23.8855	down	down	correct
VSLU.US	ETF Opportunities Trust	20260914	48.42	48.69	48.361	48.62	22200	48.62	up	up	correct
VSS.US	Vanguard FTSE All	20260914	156.44	157.35	155.855	156.51	131187	156.2172	up	up	correct
VT.US	Vanguard Total World Stock Index Fund ETF Shares	20260914	158.63	159.4	158.08	158.73	2607033	158.3233	up	up	correct
VTEB.US	Vanguard Tax	20260914	48.44	48.49	48.37	48.41	22003400	48.41	down	down	correct
VTI.US	Vanguard Index Funds	20260914	373.97	376.055	373.28	374.68	3039232	374.68	up	up	correct
VTV.US	Vanguard Value Index Fund ETF Shares	20260914	223.41	223.81	222.49	222.89	2370800	222.89	down	down	correct
VUG.US	Vanguard Growth Index Fund ETF Shares	20260914	87.125	88.1399	86.98	87.71	5359042	87.71	up	up	correct
VUSE.US	Vident Core U.S. Equity Fund	20260914	71.72	72.1	71.65	71.99	5700	71.99	up	up	correct
VV.US	Vanguard Large	20260914	350.16	352.02	349.48	350.85	216500	350.85	up	up	correct
VWO.US	Vanguard FTSE Emerging Markets Index Fund ETF Shares	20260914	59.44	59.88	59.36	59.61	7387824	59.4966	up	up	correct
VXF.US	Vanguard Extended Market Index Fund ETF Shares	20260914	235.58	238.11	235.58	236.92	365565	236.3642	up	down	incorrect
VYM.US	Vanguard High Dividend Yield Index Fund ETF Shares	20260914	162.51	162.79	161.61	161.73	1096076	160.8368	down	up	incorrect
WANT.US	Direxion Daily Cnsmr Discret Bull 3XShrs	20260914	36.75	36.85	36.05	36.56	7400	36.4079	down	up	incorrect
WBIF.US	Absolute Shares Trust	20260914	36.27	36.27	36.2224	36.2224	182	36.2224	down	down	correct
WBIG.US	WBI BullBear Yield 3000 ETF	20260914	26.47	26.605	26.47	26.59	800	26.59	up	up	correct
WBIL.US	WBI BullBear Quality 3000 ETF	20260914	39.635	39.6433	39.635	39.6433	157	39.6433	up	up	correct
WBIY.US	WBI Power Factor High Dividend ETF	20260914	37.86	37.86	37.758	37.758	700	37.758	down	down	correct
WDIV.US	SPDR Index Shares Funds	20260914	84.26	84.51	84.1563	84.2599	3777	83.4311	down	down	correct
WEAT.US	Teucrium Wheat	20260914	26.44	26.515	25.7705	26.17	822261	26.17	down	down	correct
WEBL.US	Direxion Daily Dow Jones Internet Bull 3X Shares	20260914	28.74	30.1598	28.71	29.83	48979	29.8261	up	up	correct
WEBS.US	Direxion Daily Dow Jones Internet Bear 3X Shares	20260914	14.59	14.59	13.81	13.955	128500	13.7579	down	down	correct
WIP.US	SPDR FTSE International Government Inflation	20260914	39.15	39.235	38.9602	39.16	37818	39.16	up	up	correct
WLTH.US	WLTH	20260914	10.29	10.695	10.16	10.65	3605200	10.65	up	up	correct
WOMN.US	Impact Shares YWCA Women's Empowerment ETF	20260914	44.98	45.02	44.9	44.997	1179	44.997	up	up	correct
WTMF.US	WisdomTree Managed Futures Strategy Fund	20260914	42.06	42.15	41.85	42	31524	42	down	down	correct
WWJD.US	Inspire International ESG ETF	20260914	40.41	40.41	39.96	40.17	20000	40.0023	down	down	correct
XAR.US	SPDR S&P Aerospace & Defense ETF	20260914	242.53	244.96	241.35	242.83	247075	242.6994	up	up	correct
XBI.US	SPDR S&P Biotech ETF	20260914	156.86	158.97	156.2	157.6	6183400	157.6	up	up	correct
XCEM.US	Columbia EM Core ex	20260914	50.46	50.81	50.17	50.39	87300	50.39	down	up	incorrect
XCLR.US	Global X S&P 500® Collar 95	20260914	27.72	27.818	27.72	27.759	3700	27.759	up	up	correct
XDIV.US	Metaurus Equity Component Trust	20260914	31	31.11	30.94	31.03	22700	31.03	up	up	correct
XES.US	SPDR S&P Oil & Gas Equipment & Services ETF	20260914	121	121	115.61	116.14	84986	115.8813	down	down	correct
XHB.US	SPDR S&P Homebuilders ETF	20260914	97.19	98.665	96.81	98.27	1394926	97.7235	up	up	correct
XHE.US	SPDR Series Trust	20260914	90.07	91.5	90.07	91.43	10900	91.43	up	up	correct
XHS.US	SPDR Series Trust	20260914	135.58	139.07	135.58	138.82	5900	138.8088	up	up	correct
XITK.US	SPDR Series Trust	20260914	192.145	194.44	192.145	193.052	1600	193.052	up	up	correct
XLB.US	Materials Select Sector SPDR Fund	20260914	50.68	50.81	50.34	50.49	11410430	50.2591	down	down	correct
XLC.US	Communication Services Select Sector SPDR Fund	20260914	113.63	115.26	113.58	115.07	4352100	114.692	up	up	correct
XLE.US	The Select Sector SPDR Trust	20260914	65.955	66.05	64.18	64.53	47236500	64.1484	down	down	correct
XLF.US	Financial Select Sector SPDR Fund	20260914	57.34	57.57	56.76	57.03	38162400	56.8289	down	down	correct
XLG.US	Invesco S&P 500 Top 50 ETF	20260914	62.34	62.73	62.18	62.47	902300	62.3825	up	up	correct
XLI.US	Industrial Select Sector SPDR Fund	20260914	168.67	170.135	168.34	169.93	7360025	169.4745	up	up	correct
XLK.US	Technology Select Sector SPDR Fund	20260914	183	185.6	182.08	184.28	8537788	184.0652	up	up	correct
XLP.US	Consumer Staples Select Sector SPDR Fund	20260914	84.38	84.89	84.25	84.42	10520300	83.8684	up	up	correct
XLRE.US	The Real Estate Select Sector SPDR Fund	20260914	43.39	43.59	42.965	43.12	6178500	42.7603	down	down	correct
XLSR.US	SPDR SSGA U.S. Sector Rotation ETF	20260914	65.48	65.9	65.44	65.74	31600	65.6772	up	up	correct
XLU.US	The Select Sector SPDR Trust	20260914	42.38	42.44	41.75	41.82	23589850	41.5147	down	up	incorrect
XLV.US	Health Care Select Sector SPDR Fund	20260914	168.01	168.77	167.025	167.75	9416005	167.1104	down	down	correct
XLY.US	The Select Sector SPDR Trust	20260914	112.31	113.28	112.11	112.85	5276300	112.602	up	up	correct
XME.US	SPDR Series Trust	20260914	111.22	111.55	109.96	110.17	1796146	110.096	down	down	correct
XMHQ.US	Invesco S&P MidCap Quality ETF	20260914	114.24	114.93	114.14	114.42	136600	114.2659	up	up	correct
XMLV.US	Invesco S&P MidCap Low Volatility ETF	20260914	66.71	67.16	66.53	66.6004	17047	66.0941	down	down	correct
XMMO.US	Invesco S&P MidCap Momentum ETF	20260914	149.46	149.46	147.37	147.55	528100	147.3024	down	down	correct
XMVM.US	Invesco S&P MidCap Value with Momentum ETF	20260914	74.55	74.86	73.98	74.02	20800	73.6669	down	down	correct
XNTK.US	SPDR NYSE Technology ETF	20260914	350.6	357.28	350	354.71	50515	354.6363	up	up	correct
XOP.US	SPDR S&P Oil & Gas Exploration & Production ETF	20260914	198.86	199.46	192.99	193.47	3795553	192.7016	down	down	correct
XPH.US	SPDR Series Trust	20260914	67.81	68.61	67.81	67.9	210963	67.8574	up	up	correct
XPND.US	First Trust Exchange	20260914	38.17	38.72	38.17	38.576	1600	38.5726	up	up	correct
XPP.US	ProShares Ultra FTSE China 50	20260914	20.2	20.43	20.2	20.3076	1280	20.15	up	up	correct
XRMI.US	Global X S&P 500® Risk Managed Income ETF	20260914	17.31	17.33	17.27	17.33	67200	17.1566	up	up	correct
XRT.US	SPDR S&P Retail ETF	20260914	84.68	86.105	84.47	85.52	3704499	85.3396	up	up	correct
XSD.US	SPDR Series Trust	20260914	482.03	486.13	473.82	474.62	144754	474.4476	down	down	correct
XSLV.US	Invesco S&P SmallCap Low Volatility ETF	20260914	51.81	52.13	51.8	51.8754	4488	51.3944	up	up	correct
XSMO.US	Invesco S&P SmallCap Momentum ETF	20260914	82.54	82.93	82.23	82.29	480100	82.1315	down	down	correct
XSOE.US	WisdomTree Emerging Markets ex	20260914	46.625	47.01	46.4476	46.68	63185	46.4686	up	up	correct
XSVM.US	Invesco S&P SmallCap Value with Momentum ETF	20260914	69.06	69.35	68.76	69.08	42500	68.6581	up	up	correct
XSW.US	SPDR S&P Software & Services ETF	20260914	197.49	204.7	197.49	204.08	30300	204.08	up	up	correct
XTL.US	SPDR Series Trust	20260914	205.84	207.77	205	205	16500	204.6967	down	down	correct
XTN.US	SPDR S&P Transportation ETF	20260914	101.44	102.98	101.35	102.81	32000	102.6192	up	up	correct
XYLD.US	Global X Funds	20260914	41.42	41.6	41.39	41.51	327000	41.2151	up	up	correct
XYLG.US	Global X S&P 500® Covered Call & Growth ETF	20260914	29.42	29.77	29.3138	29.46	85554	29.3592	up	up	correct
YANG.US	Direxion Shares ETF Trust	20260914	30.65	30.66	29.76	30.11	788807	29.8368	down	down	correct
YCL.US	ProShares Ultra Yen	20260914	18.9	19.09	18.9	19.02	47300	19.02	up	up	correct
YCS.US	ProShares UltraShort Yen	20260914	51.9318	52.015	51.46	51.6412	8318	51.6412	down	down	correct
YINN.US	Direxion Daily FTSE China Bull 3X Shares	20260914	27.16	27.92	27.15	27.61	1037403	27.0546	up	up	correct
YLD.US	Principal Exchange	20260914	18.78	18.81	18.752	18.8	136100	18.8	up	up	correct
YOLO.US	AdvisorShares Trust	20260914	2.93	3.06	2.904	3.04	28200	3.04	up	up	correct
YXI.US	ProShares Short FTSE China 50	20260914	22.35	22.35	22.23	22.2699	1088	22.1313	down	down	correct
YYY.US	Amplify ETF Trust	20260914	10.97	10.97	10.84	10.87	446600	10.87	down	down	correct
ZHDG.US	ZEGA Buy and Hedge ETF	20260914	23.69	23.785	23.69	23.759	194800	23.759	up	up	correct
ZIG.US	ETF Series Solutions	20260914	39.8	39.82	39.769	39.769	500	39.769	down	down	correct
ZROZ.US	PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange	20260914	57.73	58.36	57.28	58.02	975300	58.02	up	up	correct
ZSL.US	ProShares Trust II	20260914	25.625	25.7702	24.93	25.6	5563295	25.6	down	down	correct