CollectAI

close-nyse_etfs

2026/09/17

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAA.US	Listed Funds Trust	20260917	24.95	25.04	24.95	24.975	83803	24.975	up	up	correct
AAAU.US	Goldman Sachs Physical Gold ETF	20260917	43.02	43.15	42.8	42.82	1195200	42.82	down	down	correct
ABEQ.US	Absolute Core Strategy ETF	20260917	38.77	38.77	38.531	38.582	54300	38.582	down	down	correct
ACES.US	ALPS Clean Energy ETF	20260917	29.279	29.68	29.19	29.434	7900	29.434	up	up	correct
ACSG.US	Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF	20260917	47.08	47.08	46.9071	46.9071	3639	46.9071	down	down	correct
ACVF.US	ETF Opportunities Trust	20260917	54.37	54.47	54.36	54.36	21900	54.3052	down	up	incorrect
ADIV.US	SmartETFs Asia Pacific Dividend Builder ETF	20260917	19.7	19.705	19.67	19.705	400	19.535	up	up	correct
AFK.US	VanEck Vectors Africa Index ETF	20260917	28.96	29.06	28.54	29.01	76400	29.01	up	up	correct
AFLG.US	First Trust Active Factor Large Cap ETF	20260917	44.61	44.64	44.464	44.64	70700	44.6229	up	up	correct
AFMC.US	First Trust Active Factor Mid Cap ETF	20260917	40.42	40.487	40.31	40.32	21100	40.3024	down	up	incorrect
AFSM.US	First Trust Active Factor Small Cap ETF	20260917	40.015	40.11	39.89	39.89	8500	39.8698	down	down	correct
AGG.US	iShares Core U.S. Aggregate Bond ETF	20260917	96.21	96.33	96.12	96.33	8034700	96.33	up	up	correct
AGGY.US	WisdomTree Trust	20260917	42.22	42.295	42.205	42.295	97466	42.1123	up	up	correct
AGOX.US	Adaptive Growth Opportunities ETF	20260917	32.78	33.05	32.78	32.943	9100	32.943	up	up	correct
AGQ.US	ProShares Trust II	20260917	79.11	80.94	78.71	78.91	2448100	78.91	down	down	correct
AGZ.US	iShares Agency Bond ETF	20260917	107.41	107.58	107.41	107.51	16800	107.51	up	up	correct
AHYB.US	American Century ETF Trust	20260917	45.5	45.81	45.5	45.561	5300	45.561	up	up	correct
AIEQ.US	AI Powered Equity ETF	20260917	49.81	49.81	49.57	49.633	7600	49.633	down	down	correct
ALTL.US	Pacer Funds Trust	20260917	45.2	45.2	45.03	45.1301	3368	45.1301	down	up	incorrect
AMAX.US	Starboard Investment Trust	20260917	7.52	7.58	7.52	7.5638	5025	7.5638	up	up	correct
AMLP.US	ALPS ETF Trust	20260917	54.85	55.15	54.66	55.01	792500	55.01	up	up	correct
AMOM.US	QRAFT AI	20260917	58.9	59.335	58.9	59.174	5800	59.174	up	up	correct
AMUB.US	UBS ETRACS Alerian MLP Index ETN Series B	20260917	23.285	23.285	23.285	23.285	100	23.285
AMZA.US	InfraCap MLP ETF	20260917	50.13	50.5	49.905	50.5	19214	50.1604	up	down	incorrect
ANEW.US	ProShares Trust	20260917	53.93	53.995	53.93	53.995	200	53.9657	up	up	correct
AOA.US	iShares Trust	20260917	98	98.12	97.9	98.05	96100	98.05	up	up	correct
AOK.US	iShares Core Conservative Allocation ETF	20260917	40.84	40.89	40.82	40.88	170100	40.88	up	up	correct
AOM.US	iShares Core Moderate Allocation ETF	20260917	49.3	49.37	49.26	49.37	135500	49.37	up	up	correct
AOR.US	iShares Trust	20260917	69.33	69.33	69.1	69.17	323200	69.17	down	up	incorrect
ARB.US	AltShares Trust	20260917	29.84	29.84	29.78	29.7852	4848	29.7852	down	up	incorrect
ARGT.US	Global X Funds	20260917	94.01	94.63	93.52	93.84	110000	93.84	down	down	correct
ARKF.US	ARK ETF Trust	20260917	44.75	44.765	44.3	44.65	51800	44.65	down	down	correct
ARKK.US	ARK ETF Trust	20260917	85.04	87.165	85.04	86.92	6757400	86.92	up	up	correct
ARKW.US	ARK Next Generation Internet ETF	20260917	155.93	157.01	155.2	157.01	46300	157.01	up	up	correct
ASEA.US	Global X Funds	20260917	21.24	21.36	21.14	21.23	12100	21.23	down	down	correct
ASHR.US	DBX ETF Trust	20260917	33.49	33.52	33.43	33.43	3517800	33.43	down	down	correct
ASHS.US	Xtrackers Harvest CSI 500 China	20260917	41.88	41.98	41.88	41.94	3700	41.94	up	up	correct
ATFV.US	Alger 35 ETF	20260917	39.5	39.71	39.5	39.69	50400	39.69	up	up	correct
AUSF.US	Global X Funds	20260917	50.95	50.95	50.71	50.71	52700	50.71	down	down	correct
AVDE.US	American Century ETF Trust	20260917	92.64	92.715	92.355	92.46	845500	92.46	down	down	correct
AVDV.US	American Century ETF Trust	20260917	111.89	112.01	111.37	111.54	610100	111.54	down	down	correct
AVEM.US	American Century ETF Trust	20260917	93.88	94.275	93.795	94.1	1642100	94.1	up	up	correct
AVES.US	Avantis® Emerging Markets Value ETF	20260917	65.47	65.71	65.42	65.43	88600	65.43	down	down	correct
AVIG.US	Avantis Core Fixed Income ETF	20260917	40.15	40.15	40.07	40.14	860000	40.14	down	down	correct
AVIV.US	Avantis International Large Cap	20260917	82.38	82.5	82.28	82.34	92970	82.34	down	down	correct
AVLV.US	American Century ETF Trust	20260917	92.62	92.62	92.081	92.37	907400	92.37	down	up	incorrect
AVMU.US	Avantis Core Municipal Fixed Income ETF	20260917	43.79	43.79	43.6	43.66	22488	43.66	down	down	correct
AVRE.US	AVRE	20260917	45.82	45.97	45.6445	45.725	115833	45.725	down	down	correct
AVSF.US	American Century ETF Trust	20260917	45.87	45.9	45.85	45.9	381806	45.9	up	up	correct
AVUS.US	American Century ETF Trust	20260917	128.99	128.99	128.341	128.75	371200	128.75	down	down	correct
AVUV.US	American Century ETF Trust	20260917	123.87	123.904	122.45	122.57	1025700	122.57	down	down	correct
AWAY.US	ETFMG Travel Tech ETF	20260917	17.79	17.79	17.67	17.6801	4465	17.6801	down	down	correct
BAB.US	Invesco Exchange	20260917	26.06	26.0859	26.03	26.07	644731	25.9656	up	up	correct
BAR.US	GraniteShares Gold Trust	20260917	42.94	43.08	42.72	42.74	300100	42.74	down	down	correct
BATT.US	Amplify ETF Trust	20260917	14.69	14.831	14.665	14.78	20400	14.78	up	up	correct
BBC.US	Virtus LifeSci Biotech Clinical Trials ETF	20260917	49.12	50.148	49.02	49.246	7200	49.246	up	up	correct
BBMC.US	JPMorgan BetaBuilders U.S. Mid Cap Equity ETF	20260917	124.01	124.05	123.29	123.3093	7067	122.9461	down	down	correct
BBP.US	ETFis Series Trust I	20260917	104.03	105.65	103.975	104.9185	25972	104.9185	up	up	correct
BBSC.US	JPMorgan BetaBuilders U.S. Small Cap Equity ETF	20260917	88.03	88.03	87.27	87.28	28954	87.0342	down	down	correct
BCD.US	Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K	20260917	38.99	39.191	38.96	38.96	24200	38.96	down	down	correct
BCI.US	Aberdeen Standard Bloomberg All Commodity Strategy K	20260917	26.54	26.642	26.48	26.48	996400	26.48	down	down	correct
BDCX.US	ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN	20260917	20.51	21.28	20.15	20.8023	2479	20.8023	up	up	correct
BDCZ.US	UBS ETRACS Wells Fargo Business Development Company Index ETN	20260917	15.452	15.452	15.452	15.452	100	15.452
BDRY.US	ETF Managers Group Commodity Trust I	20260917	15.33	15.92	15.33	15.79	96300	15.79	up	up	correct
BERZ.US	MicroSectors™ Solactive FANG & Innovation	20260917	18.79	18.79	18.14	18.27	41000	18.27	down	down	correct
BETZ.US	Roundhill Sports Betting & iGaming ETF	20260917	18.83	19.5	18.83	18.8748	3946	18.8748	up	up	correct
BFOR.US	Barron's 400 ETF	20260917	23.5	23.5	23.3	23.3	31500	23.3	down	down	correct
BIBL.US	Northern Lights Fund Trust IV	20260917	54.32	54.32	53.977	54.02	13100	54.02	down	down	correct
BIGY.US	ETF Series Solutions	20260917	52.04	52.22	52.04	52.16	3200	52.16	up	down	incorrect
BIL.US	SPDR Bloomberg Barclays 1	20260917	91.53	91.53	91.52	91.53	11014900	91.53
BILS.US	SPDR Series Trust	20260917	99.2	99.22	99.2	99.22	234600	99.22	up	up	correct
BITO.US	ProShares Bitcoin Strategy ETF	20260917	10.25	10.34	10.19	10.28	67204700	10.28	up	up	correct
BITQ.US	Exchange Traded Concepts Trust	20260917	25.26	25.43	24.76	25.19	68600	25.19	down	down	correct
BIV.US	Vanguard Intermediate	20260917	74.21	74.27	74.14	74.24	1353300	74.24	up	up	correct
BIZD.US	VanEck Vectors BDC Income ETF	20260917	13.15	13.46	13.15	13.31	1440800	13.31	up	up	correct
BKAG.US	BNY Mellon Core Bond ETF	20260917	40.77	40.82	40.75	40.805	114333	40.805	up	up	correct
BKEM.US	BNY Mellon ETF Trust	20260917	30.38	30.61	30.26	30.551	16300	30.551	up	up	correct
BKF.US	iShares MSCI BRIC ETF	20260917	39.53	39.73	39.42	39.45	11700	39.45	down	down	correct
BKHY.US	BNY Mellon High Yield Beta ETF	20260917	46.69	46.725	46.68	46.7209	5880	46.7209	up	up	correct
BKIE.US	BNY Mellon International Equity ETF	20260917	34.11	34.27	34.0401	34.09	77178	34.09	down	down	correct
BKLC.US	BNY Mellon US Large Cap Core Equity ETF	20260917	48.8	48.82	48.6	48.77	268498	48.77	down	down	correct
BKLN.US	Invesco Exchange	20260917	20.66	20.69	20.63	20.68	8968033	20.5654	up	up	correct
BKMC.US	BNY Mellon US Mid Cap Core Equity ETF	20260917	39.75	39.75	39.6	39.611	15900	39.611	down	down	correct
BKSE.US	BNY Mellon ETF Trust	20260917	42.96	42.96	42.773	42.773	3400	42.773	down	up	incorrect
BKUI.US	BNY Mellon ETF Trust	20260917	49.57	49.58	49.56	49.575	19100	49.575	up	down	incorrect
BLES.US	Northern Lights Fund Trust IV	20260917	48.8	48.8	48.7	48.75	7100	48.75	down	up	incorrect
BLOK.US	Amplify Transformational Data Sharing ETF	20260917	62.59	62.78	61.59	62.02	85000	62.02	down	down	correct
BLV.US	Vanguard Long	20260917	65.46	65.61	65.36	65.59	624800	65.59	up	up	correct
BMED.US	BlackRock Future Health ETF	20260917	34.169	34.169	34.169	34.169	200	34.169
BNDC.US	FlexShares Core Select Bond Fund	20260917	21.41	21.495	21.41	21.495	3662	21.495	up	up	correct
BNDD.US	BNDD	20260917	97.99	98.07	97.88	97.88	1186	97.88	down	down	correct
BNKD.US	MicroSectors U.S. Big Banks Index	20260917	30.5375	30.5375	30.5375	30.5375	79	30.5375
BNKU.US	MicroSectors U.S. Big Banks Index 3X Leveraged ETNs	20260917	39.84	39.84	37.67	39.135	9800	39.135	down	down	correct
BNO.US	United States Brent Oil Fund LP	20260917	60.28	61.4	60.13	60.91	1378200	60.91	up	up	correct
BOAT.US	SonicShares Global Shipping ETF	20260917	53.46	53.93	53.2	53.43	172700	53.43	down	down	correct
BOIL.US	ProShares Ultra Bloomberg Natural Gas	20260917	19.52	20.53	19.51	19.64	6100500	19.64	up	down	incorrect
BOND.US	PIMCO Active Bond Exchange	20260917	89.03	89.1	88.92	89.09	623300	89.09	up	down	incorrect
BOUT.US	Innovator ETFs Trust	20260917	43.69	43.74	43.38	43.38	2700	43.38	down	down	correct
BRF.US	VanEck Vectors ETF Trust	20260917	16.23	16.25	16.12	16.23	800	16.23
BRZU.US	Direxion Daily MSCI Brazil Bull 2X Shares	20260917	103.53	104.5018	99.16	103.95	19861	103.6973	up	down	incorrect
BSV.US	Vanguard Short	20260917	76.76	76.78	76.72	76.77	2441700	76.77	up	up	correct
BTAL.US	AGFiQ U.S. Market Neutral Anti	20260917	12.33	12.39	12.32	12.39	1017600	12.39	up	up	correct
BUL.US	Pacer US Cash Cows Growth ETF	20260917	62.53	63	62.53	62.71	6700	62.71	up	up	correct
BULZ.US	MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs	20260917	39.655	40.925	39.628	40.63	495900	40.63	up	up	correct
BUZZ.US	VanEck Vectors ETF Trust	20260917	37.55	37.73	37.28	37.66	15300	37.66	up	up	correct
BWX.US	SPDR Bloomberg Barclays International Treasury Bond ETF	20260917	21.59	21.67	21.49	21.58	227100	21.58	down	down	correct
BWZ.US	SPDR Bloomberg Barclays Short Term International Treasury Bond ETF	20260917	27.18	27.21	27.02	27.11	56000	27.11	down	down	correct
BYLD.US	iShares Yield Optimized Bond ETF	20260917	22.02	22.06	21.98	22.06	71800	22.06	up	up	correct
BZQ.US	ProShares Trust	20260917	19.01	19.53	18.83	18.9905	4144	18.6825	down	down	correct
CANE.US	Teucrium Sugar	20260917	11.25	11.3	11.07	11.08	353300	11.08	down	down	correct
CAPE.US	Barclays ETN+ Shiller Capet ETN	20260917	32.03	32.05	31.87	31.92	52900	31.92	down	down	correct
CBON.US	VanEck Vectors ChinaAMC China Bond ETF	20260917	24.17	24.211	24.1	24.211	2900	24.211	up	up	correct
CBSE.US	Listed Funds Trust	20260917	47.03	47.03	46.975	46.975	2000	46.975	down	down	correct
CCOR.US	Core Alternative ETF	20260917	25.71	25.743	25.71	25.743	300	25.743	up	up	correct
CEF.US	Sprott Physical Gold and Silver Trust	20260917	44.26	44.58	44.12	44.2	256800	44.2	down	down	correct
CEFD.US	ETRACS Monthly Pay 1.5X Leveraged Closed	20260917	18	18.125	17.95	18.125	1000	18.125	up	up	correct
CEW.US	WisdomTree Emerging Currency Strategy Fund	20260917	19.82	19.82	19.77	19.77	1000	19.77	down	down	correct
CGW.US	Invesco Exchange	20260917	63.87	63.87	63.33	63.43	16300	63.43	down	down	correct
CHAU.US	Direxion Daily CSI 300 China A Share Bull 2X Shares	20260917	20.49	20.5399	20.4294	20.43	23573	20.3242	down	down	correct
CHGX.US	ETF Series Solutions	20260917	33.11	33.11	32.97	32.9709	1515	32.9709	down	up	incorrect
CHIQ.US	Global X MSCI China Consumer Disc ETF	20260917	16.23	16.27	16.16	16.19	15000	16.19	down	up	incorrect
CLSM.US	Cabana Target Leading Sector Moderate ETF	20260917	27.33	27.357	27.32	27.357	2400	27.357	up	up	correct
CMBS.US	iShares Trust	20260917	47.54	47.77	47.54	47.6	41500	47.6	up	up	correct
CMDY.US	iShares Bloomberg Roll Select Broad Commodity ETF	20260917	65.3	65.49	65.125	65.21	35800	65.21	down	down	correct
CMF.US	iShares Trust	20260917	55.29	55.3	55.17	55.26	1328400	55.26	down	down	correct
CNBS.US	Amplify ETF Trust	20260917	28.73	28.73	28.6	28.698	800	28.698	down	down	correct
CNRG.US	SPDR Kensho Clean Power ETF	20260917	87.34	88.98	87.34	88.13	5200	87.7674	up	up	correct
CNXT.US	VanEck Vectors ChinaAMC SME	20260917	47.63	47.76	47.53	47.6	70100	47.6	down	down	correct
COM.US	Direxion Shares ETF Trust	20260917	35.6	35.6	35.455	35.52	42884	35.2859	down	up	incorrect
COMB.US	GraniteShares Bloomberg Commodity Broad Strategy No K	20260917	28.63	28.8	28.62	28.62	250200	28.62	down	up	incorrect
COPX.US	Global X Copper Miners ETF	20260917	86.65	87.24	86.1	86.61	2029800	86.61	down	down	correct
CORN.US	Teucrium Commodity Trust	20260917	19.9	19.96	19.75	19.83	688800	19.83	down	down	correct
CORP.US	PIMCO Investment Grade Corporate Bond Index Exchange	20260917	93.84	93.92	93.58	93.88	162200	93.88	up	up	correct
CPER.US	United States Copper Index Fund LP	20260917	39.74	39.98	39.59	39.66	477700	39.66	down	down	correct
CQQQ.US	Invesco China Technology ETF	20260917	46.44	46.45	46.21	46.27	791000	46.27	down	down	correct
CRAK.US	VanEck Vectors ETF Trust	20260917	65.3	66.59	65	66.46	590700	66.46	up	up	correct
CRBN.US	iShares Trust	20260917	256.315	256.88	256.085	256.777	5000	256.777	up	up	correct
CRPT.US	First Trust SkyBridge Crypto Industry and Digital Economy ETF	20260917	14.11	14.84	14.11	14.3	112000	14.3	up	up	correct
CSD.US	Invesco S&P Spin	20260917	129.38	129.38	127.71	128.14	9800	128.14	down	down	correct
CTEX.US	ProShares S&P Kensho Cleantech ETF	20260917	32.5	32.5	32.235	32.235	400	32.1836	down	up	incorrect
CURE.US	Direxion Shares ETF Trust	20260917	128.74	130	127.25	129.32	25123	129.0094	up	up	correct
CUT.US	Invesco MSCI Global Timber ETF	20260917	29.35	29.35	29.32	29.32	700	29.32	down	down	correct
CVY.US	Invesco Zacks Multi	20260917	30.14	30.14	29.99	30.0318	5044	29.8043	down	down	correct
CWB.US	SPDR Bloomberg Barclays Convertible Securities ETF	20260917	101.37	101.75	100.57	101.56	662200	101.56	up	up	correct
CWEB.US	Direxion Shares ETF Trust	20260917	18.41	18.42	18.16	18.28	352371	18.2182	down	down	correct
CWI.US	SPDR MSCI ACWI ex	20260917	40.99	41.09	40.92	41.035	136986	41.035	up	up	correct
CWS.US	AdvisorShares Focused Equity ETF	20260917	68.03	68.096	67.978	67.978	2100	67.978	down	down	correct
CZA.US	Invesco Zacks Mid	20260917	121.59	121.62	121.41	121.43	800	121.43	down	down	correct
DAT.US	ProShares Big Data Refiners ETF	20260917	49.8703	49.8703	49.8703	49.8703	65	49.8703
DBA.US	Invesco DB Multi	20260917	28.66	28.72	28.42	28.42	2038800	28.42	down	down	correct
DBAW.US	Xtrackers MSCI All World ex U.S. Hedged Equity ETF	20260917	48.16	48.23	48.09	48.16	24100	48.16
DBB.US	Invesco DB Multi	20260917	25.63	25.78	25.59	25.71	458500	25.71	up	up	correct
DBC.US	Invesco DB Commodity Index Tracking Fund	20260917	32.95	33.22	32.95	33.05	556700	33.05	up	up	correct
DBE.US	Invesco DB Energy Fund	20260917	37.2	37.67	37.16	37.35	35300	37.35	up	up	correct
DBEF.US	Xtrackers MSCI EAFE Hedged Equity ETF	20260917	55.37	55.42	55.19	55.3	552900	55.3	down	down	correct
DBEM.US	Xtrackers MSCI Emerging Markets Hedged Equity ETF	20260917	39.16	39.34	39.11	39.27	6600	39.27	up	up	correct
DBEU.US	Xtrackers MSCI Europe Hedged Equity ETF	20260917	54.11	54.25	54.04	54.14	19000	54.14	up	up	correct
DBEZ.US	Xtrackers MSCI Eurozone Hedged Equity ETF	20260917	62.37	62.37	62.295	62.295	500	62.295	down	down	correct
DBJP.US	Xtrackers MSCI Japan Hedged Equity ETF	20260917	116.41	116.69	115.78	116.26	7500	116.26	down	down	correct
DBMF.US	iM DBi Managed Futures Strategy ETF	20260917	32.09	32.14	31.89	32.02	2819800	32.02	down	up	incorrect
DBO.US	Invesco DB Oil Fund	20260917	25.09	25.54	25.06	25.3	368700	25.3	up	down	incorrect
DBP.US	Invesco DB Precious Metals Fund	20260917	100.71	101.18	100.48	100.48	4600	100.48	down	down	correct
DDM.US	ProShares Ultra Dow30	20260917	64.21	64.23	63.235	63.6	218463	63.4485	down	down	correct
DEED.US	First Trust TCW Securitized Plus ETF	20260917	20.829	20.84	20.79	20.835	8500	20.7442	up	up	correct
DEEF.US	Xtrackers FTSE Developed ex US Multifactor ETF	20260917	40.2	40.265	40.19	40.265	751	40.194	up	up	correct
DEEP.US	Roundhill Acquirers Deep Value ETF	20260917	42.99	42.99	42.553	42.553	300	42.553	down	down	correct
DEM.US	WisdomTree Trust	20260917	56.36	56.46	56.17	56.41	208600	56.41	up	up	correct
DES.US	WisdomTree U.S. SmallCap Dividend Fund	20260917	39.48	39.48	39.11	39.11	81676	38.9884	down	down	correct
DEUS.US	Xtrackers Russell US Multifactor ETF	20260917	65.66	65.695	65.423	65.53	8200	65.277	down	down	correct
DEW.US	WisdomTree Global High Dividend Fund	20260917	71.77	71.84	71.63	71.75	4000	71.75	down	down	correct
DFAC.US	Dimensional U.S. Core Equity 2 ETF	20260917	45.02	45.02	44.795	44.89	1532400	44.7939	down	down	correct
DFAE.US	Dimensional ETF Trust	20260917	39.64	39.775	39.56	39.7	698000	39.4385	up	up	correct
DFAI.US	Dimensional International Core Equity Market ETF	20260917	42.62	42.68	42.515	42.54	1554100	42.356	down	down	correct
DFAS.US	Dimensional U.S. Small Cap ETF	20260917	80.35	80.35	79.5	79.5	340900	79.2998	down	down	correct
DFAT.US	Dimensional U.S. Targeted Value ETF	20260917	70.06	70.06	69.34	69.41	182300	69.1606	down	down	correct
DFAU.US	Dimensional US Core Equity Market ETF	20260917	52.68	52.68	52.42	52.57	708500	52.4496	down	down	correct
DFCF.US	Dimensional ETF Trust	20260917	41.03	41.08	40.995	41.07	1152900	40.9059	up	up	correct
DFE.US	WisdomTree Europe SmallCap Dividend Fund	20260917	76.83	76.83	76.49	76.57	2200	76.57	down	down	correct
DFEN.US	Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace	20260917	54.88	54.88	51.645	52.24	340820	52.2284	down	down	correct
DFIP.US	Dimensional ETF Trust	20260917	39.63	39.715	39.61	39.695	205300	39.695	up	up	correct
DFIV.US	DFIV	20260917	58.32	58.325	58.165	58.21	1380400	57.9252	down	down	correct
DFJ.US	WisdomTree Japan SmallCap Dividend Fund	20260917	117.69	117.8007	116.69	117.31	36025	117.2439	down	up	incorrect
DFNM.US	Dimensional ETF Trust	20260917	46.92	46.92	46.8	46.81	540700	46.6818	down	up	incorrect
DFSD.US	Dimensional ETF Trust	20260917	46.94	46.96	46.91	46.94	666000	46.7659
DFUS.US	Dimensional U.S. Equity ETF	20260917	83.27	83.27	82.88	83.13	1363400	82.937	down	up	incorrect
DGP.US	DB Gold Double Long ETN	20260917	157	158.98	156.61	158.98	87900	158.98	up	down	incorrect
DGRO.US	iShares Core Dividend Growth ETF	20260917	77.29	77.39	76.878	77.2	2054900	77.2	down	up	incorrect
DGS.US	WisdomTree Emerging Markets SmallCap Dividend Fund	20260917	63.88	64.03	63.28	63.96	36100	63.96	up	up	correct
DGT.US	SPDR Series Trust	20260917	189.97	190.14	189.475	190.0819	6228	189.5929	up	up	correct
DGZ.US	DB Gold Short ETN	20260917	4.99	5.12	4.99	5.12	500	5.12	up	up	correct
DHS.US	WisdomTree U.S. High Dividend Fund	20260917	116.51	116.51	115.73	115.91	23422	115.5892	down	down	correct
DIA.US	SPDR Dow Jones Industrial Average ETF Trust	20260917	520.49	520.67	516.55	518.35	4204900	517.158	down	down	correct
DIAL.US	Columbia Diversified Fixed Income Allocation ETF	20260917	17.65	17.67	17.63	17.67	112700	17.67	up	up	correct
DIG.US	ProShares Ultra Oil & Gas	20260917	68.7	70.78	68.52	70.6826	22858	70.4294	up	up	correct
DIM.US	WisdomTree International MidCap Dividend Fund	20260917	89.555	89.555	88.88	88.88	3365	88.3428	down	up	incorrect
DIV.US	Global X SuperDividend U.S. ETF	20260917	19.62	19.71	19.59	19.63	191000	19.63	up	down	incorrect
DIVO.US	Amplify ETF Trust	20260917	47.46	47.47	47.245	47.42	831600	47.42	down	up	incorrect
DIVS.US	SmartETFs Dividend Builder ETF	20260917	33.667	33.667	33.667	33.667	100	33.487
DIVZ.US	Listed Funds Trust	20260917	37.59	37.74	37.58	37.682	50000	37.682	up	down	incorrect
DJD.US	Invesco Dow Jones Industrial Average Dividend ETF	20260917	64.71	64.71	64.3801	64.53	27170	64.1938	down	up	incorrect
DJP.US	iPath Bloomberg Commodity Index Total Return(SM) ETN	20260917	52.97	53.23	52.87	52.94	32400	52.94	down	down	correct
DLN.US	WisdomTree U.S. LargeCap Dividend Fund	20260917	99.12	99.12	98.65	99.02	117190	98.8236	down	down	correct
DLS.US	WisdomTree International SmallCap Dividend Fund	20260917	89.29	89.35	88.97	89.04	5900	89.04	down	down	correct
DNL.US	WisdomTree Global ex	20260917	44.76	44.77	44.6	44.67	7500	44.67	down	down	correct
DOG.US	ProShares Short Dow30	20260917	21.92	22.095	21.915	22.03	5156132	21.8638	up	up	correct
DOL.US	WisdomTree International LargeCap Dividend Fund	20260917	76.46	76.5	76.33	76.4304	22080	76.1478	down	down	correct
DON.US	WisdomTree U.S. MidCap Dividend Fund	20260917	56.43	56.45	56.1	56.15	105300	56.0269	down	down	correct
DOO.US	WisdomTree International Dividend ex	20260917	59.39	60.03	58.45	58.84	182800	58.84	down	down	correct
DPST.US	Direxion Shares ETF Trust	20260917	129.09	130	124.22	125	181984	124.5835	down	down	correct
DRIP.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares	20260917	34.02	34.215	32.96	33.14	561204	32.8859	down	down	correct
DRN.US	Direxion Shares ETF Trust	20260917	9.56	9.61	9.4	9.47	1608327	9.3979	down	down	correct
DRV.US	Direxion Daily MSCI Real Estate Bear 3X Shares	20260917	20.51	20.92	20.455	20.76	151592	20.6061	up	up	correct
DSI.US	iShares MSCI KLD 400 Social ETF	20260917	145.37	145.37	144.84	145.15	86200	145.15	down	down	correct
DSTL.US	Distillate U.S. Fundamental Stability & Value ETF	20260917	67.43	67.43	66.93	67.04	136852	66.8654	down	down	correct
DSTX.US	ETF Series Solutions	20260917	35.34	35.365	35.28	35.289	8100	35.1405	down	down	correct
DTD.US	WisdomTree U.S. Total Dividend Fund	20260917	95.53	95.53	95.0137	95.29	51154	95.0931	down	down	correct
DTEC.US	ALPS Disruptive Technologies ETF	20260917	51.66	51.675	51.64	51.668	1300	51.668	up	up	correct
DTH.US	WisdomTree International High Dividend Fund	20260917	58.34	58.52	58.33	58.33	13900	58.33	down	down	correct
DUG.US	ProShares UltraShort Oil & Gas	20260917	14.77	14.79	14.33	14.36	133021	14.2838	down	down	correct
DUSL.US	Direxion Shares ETF Trust	20260917	79.79	80	76.37	76.62	19812	76.6122	down	down	correct
DUST.US	Direxion Daily Gold Miners Index Bear 2X Shares	20260917	34.36	35.41	33.68	34.22	1551395	33.9494	down	down	correct
DVYE.US	iShares Inc.	20260917	35	35.13	34.88	35.05	107800	35.05	up	up	correct
DWM.US	WisdomTree International Equity Fund	20260917	75.22	75.34	75.03	75.15	9700	75.15	down	down	correct
DWMF.US	WisdomTree International Multifactor Fund	20260917	33.98	33.98	33.87	33.87	600	33.87	down	down	correct
DWX.US	SPDR S&P International Dividend ETF	20260917	47.78	47.8599	47.71	47.84	30570	47.4606	up	up	correct
DXD.US	ProShares Trust	20260917	17.49	17.7699	17.4801	17.65	2568279	17.4957	up	down	incorrect
DXJ.US	WisdomTree Japan Hedged Equity Fund	20260917	180.27	180.62	179.38	179.83	103900	179.7496	down	up	incorrect
DYLD.US	Two Roads Shared Trust	20260917	22.174	22.27	22.16	22.22	37900	22.1503	up	down	incorrect
DYNF.US	BlackRock ETF Trust	20260917	69.28	69.28	68.88	69.22	1561600	69.22	down	up	incorrect
DZZ.US	DB Gold Double Short ETN	20260917	1.73	1.74	1.73	1.74	400	1.74	up	down	incorrect
EAGG.US	iShares Trust	20260917	46.07	46.12	46.02	46.1	210600	46.1	up	down	incorrect
EAPR.US	Innovator MSCI Emerging Markets Power Buffer ETF	20260917	33.766	33.8	33.743	33.743	1300	33.743	down	up	incorrect
EASG.US	Xtrackers MSCI EAFE ESG Leaders Equity ETF	20260917	38.6	38.65	38.565	38.5809	1557	38.5809	down	up	incorrect
EBND.US	SPDR Bloomberg Barclays Emerging Markets Local Bond ETF	20260917	20.87	20.87	20.83	20.84	264700	20.84	down	down	correct
ECNS.US	iShares Trust	20260917	27.58	27.74	27.55	27.56	9000	27.56	down	down	correct
ECON.US	Columbia Emerging Markets Consumer ETF	20260917	35.37	35.56	35.37	35.47	3600	35.47	up	up	correct
EDC.US	Direxion Daily MSCI Emerging Markets Bull 3X Shares	20260917	77.29	78.28	77.29	77.73	34900	77.5243	up	up	correct
EDIV.US	SPDR Index Shares Funds	20260917	41.64	41.72	41.589	41.61	40216	40.9417	down	down	correct
EDOG.US	ALPS Emerging Sector Dividend Dogs ETF	20260917	24.47	24.55	24.37	24.55	2400	24.55	up	up	correct
EDOW.US	First Trust Dow 30 Equal Weight ETF	20260917	45.37	45.37	45.15	45.3004	15900	45.1657	down	down	correct
EDV.US	Vanguard Extended Duration Treasury Index Fund ETF Shares	20260917	59.96	60.26	59.79	60.23	852300	60.23	up	up	correct
EDZ.US	Direxion Daily MSCI Emerging Markets Bear 3X Shares	20260917	14.79	14.85	14.59	14.66	200700	14.4619	down	down	correct
EELV.US	Invesco S&P Emerging Markets Low Volatility ETF	20260917	29.01	29.029	28.92	28.95	28431	28.5168	down	down	correct
EEM.US	iShares MSCI Emerging Markets ETF	20260917	66.78	67.08	66.71	66.91	18612300	66.91	up	up	correct
EEMO.US	Invesco S&P Emerging Markets Momentum ETF	20260917	22.2	22.33	22.2	22.28	2000	22.1641	up	up	correct
EEMS.US	iShares MSCI Emerging Markets Small	20260917	75.15	75.67	75.15	75.41	10500	75.41	up	up	correct
EEMX.US	SPDR MSCI Emerging Markets Fossil Fuel Free ETF	20260917	52.65	53.0295	52.65	52.9549	2257	52.9549	up	up	correct
EES.US	WisdomTree U.S. SmallCap Earnings Fund	20260917	67.11	67.11	66.3897	66.3897	14865	66.1823	down	down	correct
EET.US	ProShares Ultra MSCI Emerging Markets	20260917	109.22	109.64	109.22	109.5637	31860	109.119	up	up	correct
EEV.US	ProShares Trust	20260917	10.82	10.82	10.7574	10.778	12529	10.575	down	down	correct
EFA.US	iShares MSCI EAFE ETF	20260917	106.28	106.39	105.92	106.04	8514800	106.04	down	down	correct
EFAX.US	SPDR MSCI EAFE Fossil Fuel Free ETF	20260917	54.8205	54.8399	54.6306	54.6702	11100	54.6702	down	down	correct
EFIV.US	SPDR S&P 500 ESG ETF	20260917	73.96	73.9974	73.73	73.78	51849	73.5794	down	down	correct
EFO.US	ProShares Ultra MSCI EAFE	20260917	75.2	75.2	74.9284	74.9284	1037	74.6467	down	down	correct
EFU.US	ProShares UltraShort MSCI EAFE	20260917	7.011	7.08	7.006	7.0563	7658	6.9754	up	up	correct
EFZ.US	ProShares Short MSCI EAFE	20260917	22.71	22.74	22.71	22.7162	2013	22.4819	up	up	correct
EIDO.US	iShares MSCI Indonesia ETF	20260917	12.77	12.77	12.7	12.73	511200	12.73	down	down	correct
EINC.US	VanEck Vectors Energy Income ETF	20260917	117.96	118.9699	117.96	118.464	3289	118.464	up	up	correct
EIRL.US	iShares Trust	20260917	83.76	83.76	83.17	83.17	2000	83.17	down	down	correct
EIS.US	iShares MSCI Israel ETF	20260917	124.93	125.56	123.27	125.38	44500	125.38	up	up	correct
EJAN.US	Innovator MSCI Emerging Markets Power Buffer ETF January	20260917	36.89	37.07	36.89	37.05	7500	37.05	up	up	correct
EJUL.US	Innovator MSCI Emerging Markets Power Buffer ETF	20260917	31.303	31.34	31.3	31.33	8100	31.33	up	up	correct
ELD.US	WisdomTree Emerging Markets Local Debt Fund	20260917	28.57	28.64	28.49	28.5497	12916	28.4024	down	down	correct
EMBD.US	Global X Emerging Markets Bond ETF	20260917	23.3	23.3	23.23	23.2987	22983	23.2987	down	down	correct
EMHC.US	SPDR Bloomberg Barclays Emerging Markets USD Bond ETF	20260917	24.59	24.6	24.55	24.6	27300	24.6	up	up	correct
EMLC.US	VanEck Vectors ETF Trust	20260917	25.24	25.27	25.21	25.24	3200200	25.24
EMLP.US	First Trust North American Energy Infrastructure Fund	20260917	43.23	43.47	43.2	43.33	143667	42.9984	up	up	correct
EMMF.US	WisdomTree Emerging Markets Multifactor Fund	20260917	37.96	38.15	37.96	38.1	8900	38.1	up	up	correct
EMNT.US	EMNT	20260917	98.674	98.7	98.66	98.696	6700	98.696	up	up	correct
EMQQ.US	EMQQ The Emerging Markets Internet & Ecommerce ETF	20260917	31.85	31.85	31.587	31.59	28600	31.59	down	down	correct
EMTY.US	ProShares Trust	20260917	24.88	24.88	24.75	24.8134	1230	24.6401	down	down	correct
ENFR.US	Alerian Energy Infrastructure ETF	20260917	38.73	39.05	38.59	38.9	45328	38.9	up	up	correct
EOCT.US	Innovator ETFs Trust	20260917	35.215	35.23	35.181	35.181	1600	35.181	down	down	correct
EPHE.US	iShares MSCI Philippines ETF	20260917	23.71	23.8	23.71	23.77	56100	23.77	up	up	correct
EPI.US	WisdomTree India Earnings Fund	20260917	41.82	41.82	41.63	41.65	296100	41.65	down	down	correct
EPOL.US	iShares Trust	20260917	44.92	45	44.74	44.78	497800	44.78	down	down	correct
EPP.US	iShares MSCI Pacific ex Japan ETF	20260917	56.2	56.22	55.97	56.17	255100	56.17	down	down	correct
EPS.US	WisdomTree U.S. Earnings 500 Fund	20260917	80.42	80.42	80.14	80.31	34200	80.31	down	down	correct
EPU.US	iShares MSCI Peru ETF	20260917	90.93	90.93	89.82	90.6	19700	90.6	down	down	correct
EPV.US	ProShares UltraShort FTSE Europe	20260917	17.96	18.08	17.8701	18.0562	10322	17.8253	up	up	correct
EQAL.US	Invesco Russell 1000 Equal Weight ETF	20260917	59.58	59.58	59.32	59.32	14148	59.0471	down	down	correct
EQL.US	ALPS Equal Sector Weight ETF	20260917	51.32	51.32	51.0121	51.23	22504	51.0413	down	down	correct
EQWL.US	Invesco Exchange	20260917	132.17	132.17	131.25	131.46	70022	130.9531	down	down	correct
ERTH.US	Invesco Exchange	20260917	44.05	44.24	43.78	44.12	8400	43.9715	up	up	correct
ERX.US	Direxion Shares ETF Trust	20260917	106.57	109.69	106.17	109.66	253700	109.2736	up	up	correct
ERY.US	Direxion Daily Energy Bear 2X Shares	20260917	9.05	9.06	8.77	8.79	15813550	8.7273	down	down	correct
ESBA.US	Empire State Realty OP L.P	20260917	4.05	4.05	4.05	4.05	700	4.05
ESGA.US	American Century Sustainable Equity ETF	20260917	56.75	56.75	56.64	56.64	292	56.64	down	down	correct
ESGY.US	American Century Sustainable Growth ETF	20260917	75.94	75.94	75.94	75.94	703	75.94
ETHO.US	Etho Climate Leadership U.S. ETF	20260917	80.13	80.13	79.601	79.601	1500	79.601	down	down	correct
EUDG.US	WisdomTree Trust	20260917	38.69	38.87	38.58	38.6217	11863	38.5762	down	down	correct
EUM.US	ProShares Short MSCI Emerging Markets	20260917	15.82	15.825	15.7724	15.8	27352	15.6627	down	down	correct
EUO.US	ProShares Trust II	20260917	30.66	30.73	30.65	30.65	4200	30.65	down	down	correct
EURL.US	Direxion Daily FTSE Europe Bull 3X Shares	20260917	47.07	47.07	45.91	46.01	20700	45.8591	down	down	correct
EUSA.US	iShares MSCI USA Equal Weighted ETF	20260917	114.02	114.04	113.39	113.53	57100	113.53	down	down	correct
EUSB.US	iShares Trust	20260917	42.28	42.335	42.265	42.335	20229	42.335	up	up	correct
EVNT.US	EVNT	20260917	12.4	12.4	12.15	12.22	3200	12.22	down	down	correct
EVX.US	VanEck Vectors ETF Trust	20260917	40.2	40.2	39.7	39.72	9700	39.72	down	down	correct
EWA.US	iShares MSCI Australia ETF	20260917	29.02	29.14	28.97	29.13	2627700	29.13	up	up	correct
EWC.US	iShares MSCI Canada ETF	20260917	60.47	60.6	60.16	60.41	917400	60.41	down	down	correct
EWD.US	iShares MSCI Sweden ETF	20260917	51.96	52.02	51.52	51.58	85600	51.58	down	down	correct
EWG.US	iShares MSCI Germany ETF	20260917	42.88	42.96	42.67	42.69	537700	42.69	down	down	correct
EWH.US	iShares Inc.	20260917	22.52	22.56	22.49	22.52	1220500	22.52
EWI.US	iShares MSCI Italy ETF	20260917	61.22	61.35	61.11	61.18	75100	61.18	down	down	correct
EWJ.US	iShares MSCI Japan ETF	20260917	98.44	98.48	97.75	97.91	2700100	97.91	down	down	correct
EWK.US	iShares MSCI Belgium ETF	20260917	27.12	27.2	27.03	27.03	6000	27.03	down	down	correct
EWL.US	iShares MSCI Switzerland ETF	20260917	60.49	60.67	60.25	60.34	220100	60.34	down	down	correct
EWM.US	iShares MSCI Malaysia ETF	20260917	27.45	27.5	27.35	27.49	586000	27.49	up	up	correct
EWN.US	iShares MSCI Netherlands ETF	20260917	67.15	67.15	66.64	66.73	34600	66.73	down	down	correct
EWO.US	iShares MSCI Austria ETF	20260917	43.68	43.75	43.56	43.57	4800	43.57	down	down	correct
EWP.US	iShares MSCI Spain ETF	20260917	61.5	61.88	61.36	61.64	700300	61.64	up	up	correct
EWQ.US	iShares MSCI France ETF	20260917	44.61	44.65	44.32	44.41	307000	44.41	down	down	correct
EWS.US	iShares MSCI Singapore ETF	20260917	33.13	33.13	33.01	33.04	715300	33.04	down	up	incorrect
EWT.US	iShares MSCI Taiwan ETF	20260917	110.03	110.79	110.03	110.64	3143500	110.64	up	down	incorrect
EWU.US	iShares MSCI United Kingdom ETF	20260917	47.84	47.98	47.74	47.95	1182400	47.95	up	down	incorrect
EWV.US	ProShares UltraShort MSCI Japan	20260917	15.801	15.9484	15.7958	15.9484	5926	15.7289	up	down	incorrect
EWW.US	iShares MSCI Mexico ETF	20260917	73.86	74.5	73.8	74.29	1056800	74.29	up	up	correct
EWX.US	SPDR S&P Emerging Markets Small Cap ETF	20260917	71.86	72.1	71.86	72.01	14800	72.01	up	up	correct
EWY.US	iShares MSCI South Korea ETF	20260917	181.62	183.42	181.42	182.39	10639200	182.39	up	up	correct
EWZ.US	iShares MSCI Brazil ETF	20260917	37.63	37.89	36.86	37.74	20915900	37.74	up	up	correct
EXI.US	iShares Global Industrials ETF	20260917	194.42	194.57	192.35	192.52	52500	192.52	down	down	correct
EZA.US	iShares MSCI South Africa ETF	20260917	68.82	69.12	68.34	68.69	128400	68.69	down	down	correct
EZJ.US	ProShares Ultra MSCI Japan	20260917	70.37	70.37	70.02	70.02	1216	69.79	down	up	incorrect
EZM.US	WisdomTree U.S. MidCap Earnings Fund	20260917	74.71	74.71	73.97	73.97	30215	73.7461	down	up	incorrect
FAN.US	First Trust Global Wind Energy ETF	20260917	23.41	23.555	23.39	23.45	49026	23.3829	up	down	incorrect
FAS.US	Direxion Shares ETF Trust	20260917	165	165.25	158.65	161.45	368232	160.4602	down	up	incorrect
FAZ.US	Direxion Shares ETF Trust	20260917	34.09	35.62	34.05	35.01	1152100	34.8031	up	down	incorrect
FBND.US	Fidelity Total Bond ETF	20260917	44.35	44.4	44.307	44.4	3541000	44.4	up	up	correct
FBT.US	First Trust NYSE Arca Biotechnology Index Fund	20260917	268.2	271.23	267.24	271.23	37700	271.23	up	up	correct
FCG.US	First Trust Natural Gas ETF	20260917	30.51	30.85	30.46	30.71	1142200	30.5097	up	up	correct
FCOM.US	Fidelity MSCI Communication Services Index ETF	20260917	73.47	73.47	72.45	72.65	197900	72.475	down	down	correct
FCOR.US	Fidelity Merrimack Street Trust	20260917	45.81	45.88	45.65	45.65	192700	45.65	down	down	correct
FDD.US	First Trust Exchange	20260917	20.52	20.52	20.4348	20.49	127123	20.2223	down	down	correct
FDHY.US	Fidelity High Yield Factor ETF	20260917	48.58	48.7	48.55	48.62	46500	48.62	up	up	correct
FDIS.US	Fidelity MSCI Consumer Discretionary Index ETF	20260917	97.74	97.78	97.06	97.06	67100	96.859	down	down	correct
FDL.US	First Trust Morningstar Dividend Leaders Index Fund	20260917	51.85	51.87	51.55	51.67	470258	51.1432	down	down	correct
FDLO.US	Fidelity Low Volatility Factor ETF	20260917	71.97	71.97	71.477	71.67	32500	71.438	down	down	correct
FDM.US	First Trust Dow Jones Select MicroCap Index Fund	20260917	91.04	91.4	90.77	90.78	22673	90.3939	down	down	correct
FDMO.US	Fidelity Momentum Factor ETF	20260917	94.03	94.06	93.653	94.06	40600	93.894	up	up	correct
FDN.US	First Trust Exchange	20260917	291.35	293.04	290.51	291.6	113600	291.6	up	up	correct
FDRR.US	Fidelity Dividend ETF for Rising Rates	20260917	70.06	70.12	69.58	70.019	21800	69.712	down	down	correct
FDVV.US	Fidelity High Dividend ETF	20260917	62.8	62.875	62.55	62.8	493100	62.438
FEDM.US	FEDM	20260917	65.4542	65.4542	65.4542	65.4542	15	65.1892
FEIG.US	FEIG	20260917	39.56	39.56	39.36	39.525	6000	39.525	down	down	correct
FENY.US	Fidelity MSCI Energy Index ETF	20260917	35.16	35.66	35.15	35.63	582000	35.425	up	up	correct
FEUS.US	FEUS	20260917	83.62	83.648	83.61	83.648	1000	83.435	up	up	correct
FEZ.US	SPDR EURO STOXX 50 ETF	20260917	69.07	69.18	68.79	68.88	430833	68.7679	down	down	correct
FFIU.US	Fieldstone UVA Unconstrained Medium	20260917	21.57	21.57	21.21	21.2469	756	21.2469	down	down	correct
FFND.US	Northern Lights Fund Trust II	20260917	32.35	32.4	32.32	32.363	20200	32.363	up	up	correct
FFTY.US	Innovator ETFs Trust	20260917	35.27	35.464	35.16	35.16	12400	35.16	down	down	correct
FGD.US	First Trust Dow Jones Global Select Dividend Index Fund	20260917	35.29	35.3332	35.27	35.325	119943	34.6668	up	up	correct
FHLC.US	Fidelity MSCI Health Care Index ETF	20260917	81.9	82.08	81.51	81.95	174000	81.696	up	up	correct
FIDI.US	Fidelity International High Dividend ETF	20260917	29.3	29.33	29.25	29.26	25100	28.969	down	down	correct
FIDU.US	Fidelity Covington Trust	20260917	91.01	91.01	89.7	89.87	59300	89.663	down	down	correct
FIEE.US	UBS AG FI Enhanced Europe 50 ETN	20260917	3.81	3.84	3.7	3.77	8300	3.77	down	down	correct
FIGB.US	Fidelity Investment Grade Bond ETF	20260917	41.75	41.78	41.62	41.78	95600	41.78	up	up	correct
FISK.US	Empire State Realty OP L.P	20260917	4.3	4.3	4.3	4.3	0	4.3
FISR.US	SPDR SSGA Fixed Income Sector Rotation ETF	20260917	24.86	24.939	24.86	24.935	99100	24.935	up	down	incorrect
FITE.US	SPDR S&P Kensho Future Security ETF	20260917	111.52	111.965	111.35	111.362	4400	111.3163	down	up	incorrect
FIVA.US	Fidelity International Value Factor ETF	20260917	39.7	39.74	39.56	39.63	48800	39.386	down	up	incorrect
FIW.US	First Trust Exchange	20260917	106.57	106.57	105.33	105.61	31755	105.4234	down	up	incorrect
FLAU.US	Franklin FTSE Australia ETF	20260917	34.78	34.88	34.78	34.85	4900	34.85	up	down	incorrect
FLAX.US	Franklin FTSE Asia ex Japan ETF	20260917	36.495	36.616	36.37	36.57	8300	36.57	up	down	incorrect
FLBR.US	Franklin FTSE Brazil ETF	20260917	23.48	23.61	23	23.54	238800	23.54	up	down	incorrect
FLCA.US	Franklin Templeton ETF Trust	20260917	53.99	54.01	53.7	53.93	24700	53.93	down	down	correct
FLCB.US	Franklin Templeton ETF Trust	20260917	20.79	20.82	20.775	20.8	312800	20.8	up	up	correct
FLCH.US	Franklin FTSE China ETF	20260917	20.86	20.88	20.81	20.81	65200	20.81	down	down	correct
FLCO.US	Franklin Liberty Investment Grade Corporate ETF	20260917	20.76	20.78	20.74	20.78	26900	20.78	up	up	correct
FLEE.US	Franklin FTSE Europe ETF	20260917	38.94	38.995	38.801	38.835	2600	38.835	down	down	correct
FLGB.US	Franklin FTSE United Kingdom ETF	20260917	36.82	36.94	36.82	36.87	32200	36.87	up	up	correct
FLGR.US	Franklin FTSE Germany ETF	20260917	33.35	33.45	33.235	33.235	5200	33.235	down	down	correct
FLGV.US	Franklin Liberty U.S. Treasury Bond ETF	20260917	19.71	19.735	19.71	19.735	81700	19.735	up	down	incorrect
FLIN.US	Franklin FTSE India ETF	20260917	34.57	34.635	34.535	34.56	144900	34.56	down	up	incorrect
FLJH.US	Franklin Templeton ETF Trust	20260917	46.26	46.26	46.04	46.1	9000	46.1	down	up	incorrect
FLJP.US	Franklin FTSE Japan ETF	20260917	41.86	41.89	41.625	41.67	350800	41.67	down	up	incorrect
FLKR.US	Franklin FTSE South Korea ETF	20260917	59.73	60.25	59.666	59.96	124800	59.96	up	down	incorrect
FLLA.US	Franklin FTSE Latin America ETF	20260917	28.09	28.09	27.56	28.01	15500	28.01	down	up	incorrect
FLMB.US	Franklin Liberty Federal Tax	20260917	22.73	22.73	22.65	22.72	603100	22.72	down	down	correct
FLMI.US	Franklin Liberty Intermediate Municipal Opportunities ETF	20260917	23.95	23.957	23.88	23.92	1618200	23.92	down	down	correct
FLMX.US	Franklin FTSE Mexico ETF	20260917	36.21	36.226	36.03	36.116	15900	36.116	down	down	correct
FLRG.US	Fidelity Covington Trust	20260917	41.9	41.9	41.75	41.8737	7408	41.7457	down	down	correct
FLRN.US	SPDR Bloomberg Barclays Investment Grade Floating Rate ETF	20260917	30.79	30.81	30.79	30.8	747300	30.8	up	up	correct
FLRT.US	Pacer Funds Trust	20260917	46.84	46.95	46.8104	46.87	516045	46.6507	up	up	correct
FLSA.US	Franklin FTSE Saudi Arabia ETF	20260917	32.42	32.42	32.42	32.42	100	32.42
FLSP.US	Franklin Liberty Systematic Style Premia ETF	20260917	28.8	28.989	28.72	28.89	135300	28.89	up	up	correct
FLSW.US	Franklin FTSE Switzerland ETF	20260917	41.94	41.992	41.705	41.742	6000	41.742	down	down	correct
FLTB.US	Fidelity Merrimack Street Trust	20260917	49.5	49.63	49.46	49.506	76500	49.506	up	up	correct
FLTR.US	VanEck Vectors ETF Trust	20260917	25.56	25.58	25.56	25.58	2148300	25.58	up	up	correct
FLTW.US	Franklin FTSE Taiwan ETF	20260917	106.01	106.44	105.88	106.39	28900	106.39	up	up	correct
FLUD.US	Franklin Liberty Ultra Short Bond ETF	20260917	24.97	24.97	24.93	24.95	163000	24.95	down	down	correct
FLYT.US	Direxion Flight to Safety Strategy ETF	20260917	4.65	5.16	4.65	4.952	168500	4.952	up	up	correct
FMAT.US	Fidelity MSCI Materials Index ETF	20260917	58.16	58.19	57.74	57.78	38800	57.578	down	down	correct
FMF.US	First Trust Managed Futures Strategy Fund	20260917	52.01	52.54	52.01	52.04	60073	51.8113	up	up	correct
FMNY.US	First Trust Exchange	20260917	25.48	25.535	25.48	25.49	2600	25.4042	up	up	correct
FMQQ.US	FMQQ The Next Frontier Internet & Ecommerce ETF	20260917	12.33	12.36	12.27	12.325	41300	12.325	down	down	correct
FNCL.US	Fidelity MSCI Financials Index ETF	20260917	80.05	80.05	79.01	79.41	83200	79.1	down	down	correct
FNDA.US	Schwab Fundamental U.S. Small Company Index ETF	20260917	36.31	36.35	35.93	35.93	1125500	35.7975	down	down	correct
FNDB.US	Schwab Fundamental U.S. Broad Market Index ETF	20260917	31.4	31.46	31.31	31.38	142528	31.2637	down	down	correct
FNDC.US	Schwab Fundamental International Small Company Index ETF	20260917	51.01	51.01	50.79	50.79	87400	50.79	down	down	correct
FNDE.US	Schwab Strategic Trust	20260917	42.26	42.43	42.14	42.35	1657600	42.35	up	up	correct
FNDF.US	Schwab Fundamental International Large Company Index ETF	20260917	55.52	55.64	55.46	55.49	1469200	55.49	down	down	correct
FNDX.US	Schwab Fundamental U.S. Large Company Index ETF	20260917	32.3	32.33	32.16	32.27	2867200	32.1497	down	down	correct
FNGD.US	MicroSectors FANG+ Index	20260917	26.22	26.615	25.95	26.28	305300	26.28	up	up	correct
FNGG.US	Direxion Daily Select Large Caps & FANGs Bull 2X Shares	20260917	264.525	267.63	264.525	267.174	8900	266.5511	up	up	correct
FNGO.US	MicroSectors FANG+ Index 2X Leveraged ETN	20260917	151.09	153.15	151.09	152.894	1100	152.894	up	up	correct
FNGS.US	MicroSectors FANG+ ETN	20260917	80.45	80.946	80.45	80.885	16500	80.885	up	up	correct
FNGU.US	MicroSectors FANG+ Index 3X Leveraged ETN	20260917	32.77	33.175	32.395	32.95	2293605	32.95	up	up	correct
FORH.US	ETF Opportunities Trust	20260917	24.5	24.5	24.272	24.272	1900	24.272	down	up	incorrect
FPE.US	First Trust Preferred Securities and Income ETF	20260917	17.52	17.53	17.51	17.53	934266	17.4296	up	down	incorrect
FPEI.US	First Trust Institutional Preferred Securities and Income ETF	20260917	18.86	18.89	18.86	18.87	235896	18.7766	up	down	incorrect
FPX.US	First Trust US Equity Opportunities ETF	20260917	179.24	179.24	177.59	177.73	11900	177.73	down	up	incorrect
FQAL.US	Fidelity Quality Factor ETF	20260917	83.68	83.68	83.245	83.552	16900	83.317	down	up	incorrect
FREL.US	Fidelity Covington Trust	20260917	28.52	28.56	28.395	28.43	180100	28.197	down	up	incorrect
FRI.US	First Trust S&P REIT Index Fund	20260917	30.69	30.69	30.56	30.56	12649	30.362	down	down	correct
FRTY.US	Alger Mid Cap 40 ETF	20260917	22.67	22.71	22.54	22.676	9900	22.676	up	up	correct
FSEC.US	Fidelity Investment Grade Securitized ETF	20260917	42.77	42.845	42.66	42.82	462400	42.82	up	up	correct
FSIG.US	First Trust Exchange	20260917	18.62	18.63	18.6	18.63	185768	18.557	up	up	correct
FSMB.US	First Trust Short Duration Managed Municipal ETF	20260917	19.74	19.76	19.73	19.75	112689	19.6956	up	up	correct
FSMD.US	Fidelity Covington Trust	20260917	50.56	50.64	50.16	50.16	198800	49.975	down	down	correct
FSTA.US	Fidelity MSCI Consumer Staples Index ETF	20260917	52.59	52.61	52.22	52.43	111100	52.139	down	down	correct
FTEC.US	Fidelity MSCI Information Technology Index ETF	20260917	288.72	290.65	287.8	290.02	218400	289.688	up	up	correct
FTSD.US	Franklin ETF Trust	20260917	89.48	89.48	89.26	89.39	12009	89.39	down	down	correct
FUMB.US	First Trust Ultra Short Duration Municipal ETF	20260917	20.02	20.03	20.015	20.02	19925	19.9759
FUTY.US	Fidelity MSCI Utilities Index ETF	20260917	53.72	53.98	53.45	53.88	401200	53.489	up	up	correct
FVAL.US	Fidelity Value Factor ETF	20260917	82.11	82.29	81.936	82.24	38400	81.986	up	up	correct
FVD.US	First Trust Value Line Dividend Index Fund	20260917	48.96	48.965	48.655	48.79	236320	48.5294	down	down	correct
FXA.US	Invesco CurrencyShares Australian Dollar Trust	20260917	70.45	70.45	70.42	70.45	2100	70.45
FXB.US	Invesco CurrencyShares British Pound Sterling Trust	20260917	128.62	128.66	128.24	128.43	25100	128.43	down	down	correct
FXC.US	Invesco CurrencyShares Canadian Dollar Trust	20260917	69.87	69.91	69.77	69.81	14000	69.81	down	down	correct
FXD.US	First Trust Consumer Discretionary AlphaDEX Fund	20260917	66.04	66.04	65.1954	65.26	10861	65.1234	down	down	correct
FXE.US	Invesco CurrencyShares Euro Currency Trust	20260917	106	106.1	105.87	105.91	81800	105.91	down	down	correct
FXF.US	Invesco CurrencyShares Swiss Franc Trust	20260917	106.93	107.07	106.74	106.79	27900	106.79	down	down	correct
FXG.US	First Trust Consumer Staples AlphaDEX Fund	20260917	61.95	62.01	61.7138	61.7138	7809	61.3764	down	down	correct
FXH.US	First Trust Health Care AlphaDEX Fund	20260917	131.71	131.92	131.455	131.56	45860	131.2664	down	down	correct
FXI.US	iShares Trust	20260917	34.19	34.27	34.12	34.19	15891000	34.19
FXL.US	First Trust Technology AlphaDEX Fund	20260917	214.34	215.64	213.79	215.45	10400	215.45	up	up	correct
FXN.US	First Trust Energy AlphaDEX Fund	20260917	23.24	23.56	23.2	23.52	280981	23.3538	up	up	correct
FXO.US	First Trust Financials AlphaDEX Fund	20260917	64.27	64.27	63.782	63.93	23196	63.5926	down	down	correct
FXP.US	ProShares UltraShort FTSE China 50	20260917	21.83	22.63	21.61	21.9331	2547	21.8093	up	up	correct
FXU.US	First Trust Utilities AlphaDEX Fund	20260917	45.9	46.1	45.695	46.03	118435	45.6861	up	up	correct
FXY.US	Invesco CurrencyShares Japanese Yen Trust	20260917	58.9	58.93	58.76	58.76	239500	58.76	down	down	correct
FXZ.US	First Trust Exchange	20260917	82.96	83.24	82.76	82.9251	21264	82.6683	down	down	correct
GAL.US	SPDR SSgA Global Allocation ETF	20260917	53.27	53.44	53.27	53.41	20300	53.41	up	up	correct
GAMR.US	ETF Managers Trust	20260917	97.84	98.085	97.84	98.085	400	98.085	up	up	correct
GBIL.US	Goldman Sachs Access Treasury 0	20260917	99.97	99.99	99.97	99.99	585500	99.99	up	up	correct
GBUG.US	iPath Gold ETN	20260917	49.7	49.77	48.748	49.481	25900	49.481	down	down	correct
GCC.US	WisdomTree Continuous Commodity Index Fund	20260917	27.11	27.11	26.81	26.99	61500	26.99	down	down	correct
GCOR.US	Goldman Sachs Access U.S. Aggregate Bond ETF	20260917	39.97	40.045	39.9422	40.03	45556	40.03	up	up	correct
GDMA.US	Alpha Architect ETF Trust	20260917	41.47	41.5	41.47	41.47	61200	41.47
GDOC.US	Goldman Sachs ETF Trust	20260917	37.25	37.25	37.25	37.25	100	37.25
GDX.US	VanEck Vectors Gold Miners ETF	20260917	95.85	96.68	94.45	95.92	21160100	95.92	up	up	correct
GDXD.US	MicroSectors Gold Miners	20260917	17.9	18.86	17.4	17.83	2850800	17.83	down	down	correct
GDXJ.US	VanEck Vectors Junior Gold Miners ETF	20260917	122.53	124.5	121.13	123.63	4395400	123.63	up	up	correct
GDXU.US	MicroSectors Gold Miners 3X Leveraged ETNs	20260917	141.35	144.97	135.88	142.61	1396900	142.61	up	up	correct
GEM.US	Goldman Sachs ActiveBeta Emerging Markets Equity ETF	20260917	51.035	51.3	51.01	51.22	223600	51.22	up	up	correct
GGRW.US	Gabelli ETFs Trust	20260917	36.7408	36.7408	36.7408	36.7408	16	36.7408
GHYB.US	Goldman Sachs Access High Yield Corporate Bond ETF	20260917	44.11	44.14	44.085	44.11	7200	44.11
GIGB.US	Goldman Sachs ETF Trust	20260917	44.44	44.51	44.42	44.49	48100	44.49	up	up	correct
GII.US	SPDR S&P Global Infrastructure ETF	20260917	72.08	72.3099	72.005	72.18	12692	72.18	up	up	correct
GINN.US	Goldman Sachs Innovate Equity ETF	20260917	80.99	81.47	80.99	81.373	13100	81.373	up	up	correct
GLD.US	SPDR Gold Trust	20260917	400.28	401.44	398.04	398.36	7746100	398.36	down	down	correct
GLDM.US	World Gold Trust	20260917	86.37	86.625	85.885	85.95	2403700	85.95	down	down	correct
GLIN.US	VanEck Vectors ETF Trust	20260917	44.56	44.56	44.44	44.5	3200	44.5	down	down	correct
GLL.US	ProShares Trust II	20260917	22.59	22.86	22.46	22.82	2284500	22.82	up	up	correct
GLRY.US	Inspire Faithward Mid Cap Momentum ESG ETF	20260917	37.95	37.95	37.47	37.496	20600	37.496	down	up	incorrect
GLTR.US	Aberdeen Standard Physical Precious Metals Basket Shares ETF	20260917	197.96	198.97	197.09	197.25	20800	197.25	down	up	incorrect
GMF.US	SPDR S&P Emerging Asia Pacific ETF	20260917	155.28	156	155.28	156	1300	156	up	down	incorrect
GNR.US	SPDR S&P Global Natural Resources ETF	20260917	77.8	78.465	77.74	78.29	2802893	78.29	up	down	incorrect
GOAU.US	U.S. Global GO GOLD and Precious Metal Miners ETF	20260917	46.96	47.43	46.66	47.223	15900	47.223	up	down	incorrect
GOEX.US	Global X Funds	20260917	88.06	89.1	88.06	88.68	4300	88.68	up	down	incorrect
GQRE.US	FlexShares Global Quality Real Estate Index Fund	20260917	61.72	61.76	61.59	61.63	6400	61.207	down	down	correct
GREK.US	Global X MSCI Greece ETF	20260917	85.31	85.42	85.05	85.31	20200	85.31
GRN.US	iPath Series B Carbon ETN	20260917	34.28	34.28	34.28	34.28	100	34.28
GRNB.US	VanEck Vectors ETF Trust	20260917	23.56	23.59	23.55	23.59	7100	23.59	up	up	correct
GSEU.US	Goldman Sachs ETF Trust	20260917	48.98	49.19	48.89	48.9441	5696	48.9441	down	down	correct
GSG.US	iShares S&P GSCI Commodity	20260917	36.38	36.65	36.35	36.46	1330800	36.46	up	up	correct
GSIE.US	Goldman Sachs ActiveBeta International Equity ETF	20260917	47.37	47.395	47.23	47.28	210715	47.0165	down	down	correct
GSJY.US	Goldman Sachs ActiveBeta Japan Equity ETF	20260917	56.32	56.32	56.1046	56.1046	2018	56.1046	down	down	correct
GSLC.US	Goldman Sachs ETF Trust	20260917	145.58	145.58	144.96	145.41	129635	144.9559	down	down	correct
GSPY.US	Gotham Enhanced 500 ETF	20260917	42.19	42.3367	42.19	42.3367	1990	42.3367	up	up	correct
GSSC.US	Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF	20260917	88.72	88.72	87.94	87.9458	22373	87.7459	down	down	correct
GSY.US	Invesco Ultra Short Duration ETF	20260917	50.13	50.13	50.12	50.12	809301	49.9445	down	down	correct
GTEK.US	Goldman Sachs Future Tech Leaders Equity ETF	20260917	56.44	56.44	56.25	56.3829	21946	56.3829	down	down	correct
GTO.US	Invesco Total Return Bond ETF	20260917	45.61	45.66	45.57	45.65	140439	45.4545	up	up	correct
GUNR.US	FlexShares Morningstar Global Upstream Natural Resources Index Fund	20260917	55.72	56.23	55.61	56.11	389400	55.744	up	up	correct
GURU.US	Global X Guru Index ETF	20260917	67.86	68.15	67.86	68.15	800	68.15	up	up	correct
GUSH.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares	20260917	45.4	46.81	45.12	46.68	327200	46.5199	up	up	correct
GVIP.US	Goldman Sachs Hedge Industry VIP ETF	20260917	170.12	170.12	168.675	169.07	4700	169.07	down	down	correct
GWX.US	SPDR S&P International Small Cap ETF	20260917	46.55	46.55	46.21	46.31	24500	46.31	down	down	correct
GXC.US	SPDR Index Shares Funds	20260917	87.28	87.45	87.2	87.26	9300	87.26	down	down	correct
GYLD.US	Arrow Dow Jones Global Yield ETF	20260917	14.07	14.29	14.07	14.2	2100	14.2	up	up	correct
HACK.US	ETF Series Solutions	20260917	118.95	122.57	117.55	120.48	616600	120.48	up	up	correct
HAIL.US	SPDR S&P Kensho Smart Mobility ETF	20260917	34.9	35.035	34.897	34.897	600	34.8064	down	down	correct
HAP.US	VanEck Vectors Natural Resources ETF	20260917	76.46	76.99	76.46	76.96	12100	76.96	up	up	correct
HAUZ.US	DBX ETF Trust	20260917	21.88	21.93	21.84	21.85	59400	21.85	down	down	correct
HAWX.US	iShares Currency Hedged MSCI ACWI ex U.S. ETF	20260917	45.8	45.824	45.684	45.739	9400	45.739	down	down	correct
HDEF.US	Xtrackers MSCI EAFE High Dividend Yield Equity ETF	20260917	33.7	33.83	33.7	33.73	125900	33.504	up	up	correct
HDG.US	ProShares Hedge Replication ETF	20260917	54.53	54.5846	54.53	54.5846	1656	54.2857	up	up	correct
HDGE.US	AdvisorShares Ranger Equity Bear ETF	20260917	14.75	14.86	14.75	14.85	79800	14.85	up	up	correct
HDLB.US	ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B	20260917	16.47	16.5147	16.47	16.5147	869	16.5147	up	up	correct
HDMV.US	First Trust Horizon Managed Volatility Developed International ETF	20260917	38.1925	38.1925	38.1925	38.1925	221	37.4093
HDV.US	iShares Core High Dividend ETF	20260917	28.91	28.95	28.77	28.87	8565200	28.87	down	down	correct
HEDJ.US	WisdomTree Europe Hedged Equity Fund	20260917	56.35	56.46	56.05	56.19	23000	56.19	down	down	correct
HEQT.US	Simplify Exchange Traded Funds	20260917	34.26	34.32	34.215	34.31	22400	34.2106	up	up	correct
HEWJ.US	iShares Currency Hedged MSCI Japan ETF	20260917	65.14	65.14	64.81	64.94	26300	64.94	down	down	correct
HEZU.US	iShares Currency Hedged MSCI Eurozone ETF	20260917	48.71	48.924	48.71	48.77	9600	48.77	up	down	incorrect
HFXI.US	IQ 50 Percent Hedged FTSE International ETF	20260917	37.83	37.91	37.64	37.83	562100	37.709
HHH.US	ETF Managers Trust	20260917	62.86	63.16	61.52	61.54	802500	61.54	down	up	incorrect
HIBL.US	Direxion Daily S&P 500 High Beta Bull 3X Shares	20260917	100.87	101.088	98.89	100.12	33588	100.12	down	up	incorrect
HIBS.US	Direxion Daily S&P 500 High Beta Bear 3X Shares	20260917	19.2	19.585	19.04	19.49	250900	19.2443	up	down	incorrect
HIPS.US	GraniteShares HIPS US High Income ETF	20260917	11.475	11.51	11.45	11.475	29200	11.475
HMOP.US	Hartford Municipal Opportunities ETF	20260917	37.82	37.85	37.7	37.81	209332	37.81	down	down	correct
HOLD.US	AdvisorShares Trust	20260917	32.4381	32.4381	32.4381	32.4381	250	32.4381
HOMZ.US	ETF Series Solutions	20260917	42.99	42.99	42.42	42.43	2200	42.43	down	down	correct
HSCZ.US	iShares Currency Hedged MSCI EAFE Small	20260917	43.74	43.74	43.5221	43.575	15865	43.575	down	down	correct
HTAB.US	Hartford Exchange	20260917	18.59	18.59	18.41	18.45	89700	18.45	down	down	correct
HTEC.US	Robo Global Healthcare Technology and Innovation ETF	20260917	42.65	42.85	42.59	42.669	5000	42.669	up	up	correct
HTRB.US	Hartford Total Return Bond ETF	20260917	32.83	32.87	32.801	32.85	244924	32.85	up	up	correct
HTUS.US	Exchange Traded Concepts Trust	20260917	45.18	45.29	45.14	45.28	7000	45.28	up	up	correct
HUSV.US	First Trust Horizon Managed Volatility Domestic ETF	20260917	39.825	39.98	39.82	39.9107	7383	39.7185	up	up	correct
HYBB.US	iShares BB Rated Corporate Bond ETF	20260917	45.95	45.9759	45.76	45.93	16255	45.93	down	down	correct
HYDW.US	DBX ETF Trust	20260917	46.222	46.27	46.21	46.22	3000	46.22	down	down	correct
HYEM.US	VanEck Vectors Emerging Markets High Yield Bond ETF	20260917	19.77	19.8	19.77	19.78	129800	19.78	up	up	correct
HYG.US	iShares Trust	20260917	78.73	78.75	78.66	78.72	45356000	78.72	down	down	correct
HYGH.US	iShares U.S. ETF Trust	20260917	86.57	86.605	86.41	86.58	38900	86.58	up	up	correct
HYGV.US	FlexShares Trust	20260917	39.66	39.69	39.65	39.68	79200	39.68	up	up	correct
HYLB.US	Xtrackers USD High Yield Corporate Bond ETF	20260917	35.9	35.92	35.884	35.9	622200	35.9
HYMB.US	SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF	20260917	24.21	24.21	24.14	24.2	3652200	24.2	down	down	correct
HYS.US	PIMCO 0	20260917	91.89	92.13	91.87	91.91	157700	91.91	up	up	correct
HYTR.US	CP High Yield Trend ETF	20260917	21.08	21.12	21	21.0955	84959	20.9882	up	up	correct
HYUP.US	Xtrackers High Beta High Yield Bond ETF	20260917	40.73	40.77	40.72	40.768	4600	40.768	up	up	correct
IAI.US	iShares U.S. Broker	20260917	182.85	182.86	180.31	182.51	95300	182.51	down	down	correct
IAK.US	iShares U.S. Insurance ETF	20260917	144.26	144.26	142.91	143.58	39900	143.58	down	down	correct
IAPR.US	Innovator MSCI EAFE Power Buffer ETF	20260917	34.016	34.016	33.855	33.923	4600	33.923	down	down	correct
IAT.US	iShares U.S. Regional Banks ETF	20260917	60.06	60.06	59.2	59.66	173800	59.66	down	down	correct
IAU.US	iShares Gold Trust	20260917	82.08	82.31	81.62	81.69	2767700	81.69	down	down	correct
IAUM.US	iShares® Gold Trust Micro	20260917	43.51	43.625	43.27	43.31	1805300	43.31	down	down	correct
IBD.US	Northern Lights Fund Trust IV	20260917	23.35	23.4	23.31	23.352	35518	23.2695	up	up	correct
IBDR.US	iShares iBonds Dec 2026 Term Corporate ETF	20260917	24.2	24.22	24.2	24.21	964300	24.21	up	up	correct
IBDS.US	iShares iBonds Dec 2027 Term Corporate ETF	20260917	24.12	24.14	24.12	24.14	575400	24.14	up	up	correct
IBDT.US	iShares iBonds Dec 2028 Term Corporate ETF	20260917	25.01	25.03	25	25.01	880800	25.01
IBDU.US	iShares Trust	20260917	22.82	22.829	22.8	22.815	912200	22.815	down	down	correct
IBDV.US	iShares Trust	20260917	21.35	21.37	21.33	21.34	1360500	21.34	down	down	correct
IBDW.US	iShares Trust	20260917	20.31	20.32	20.291	20.32	1006000	20.32	up	up	correct
IBND.US	SPDR Bloomberg Barclays International Corporate Bond ETF	20260917	30.47	30.5	30.4	30.4	79500	30.4	down	up	incorrect
IBUY.US	Amplify Online Retail ETF	20260917	68.73	68.73	67.72	67.82	10600	67.82	down	up	incorrect
IDEV.US	iShares Core MSCI International Developed Markets ETF	20260917	91.59	91.65	91.29	91.39	1006400	91.39	down	up	incorrect
IDHQ.US	Invesco S&P International Developed Quality ETF	20260917	44.24	44.27	44.03	44.1	160935	43.9842	down	down	correct
IDLV.US	Invesco S&P International Developed Low Volatility ETF	20260917	35.74	35.8198	35.71	35.77	8896	35.4621	up	up	correct
IDMO.US	Invesco S&P International Developed Momentum ETF	20260917	62.19	62.4496	62.035	62.2	238453	61.8513	up	up	correct
IDNA.US	iShares Genomics Immunology and Healthcare ETF	20260917	39.41	40.58	39.41	40	63500	40	up	up	correct
IDOG.US	ALPS International Sector Dividend Dogs ETF	20260917	44.09	44.11	43.85	43.97	28400	43.97	down	down	correct
IDRV.US	iShares Trust	20260917	35.29	35.4599	35.25	35.27	69072	35.27	down	down	correct
IDU.US	iShares U.S. Utilities ETF	20260917	105.36	105.71	104.79	105.62	54800	105.62	up	up	correct
IDX.US	VanEck Vectors Indonesia Index ETF	20260917	11.53	11.56	11.47	11.48	40500	11.48	down	down	correct
IEMG.US	iShares Core MSCI Emerging Markets ETF	20260917	81.38	81.72	81.26	81.5	5656900	81.5	up	up	correct
IEUR.US	iShares Core MSCI Europe ETF	20260917	75.71	75.87	75.51	75.58	540400	75.58	down	down	correct
IEV.US	iShares Trust	20260917	73.2	73.36	73.02	73.03	23900	73.03	down	down	correct
IEZ.US	iShares U.S. Oil Equipment & Services ETF	20260917	28.34	28.45	28.11	28.2	119300	28.2	down	down	correct
IFED.US	IFED	20260917	47.27	47.47	45.42	47	1300	47	down	down	correct
IG.US	Principal Exchange	20260917	20.05	20.08	19.9901	20.0475	77262	20.0475	down	down	correct
IGBH.US	iShares Interest Rate Hedged Long	20260917	24.67	24.685	24.63	24.685	90100	24.685	up	up	correct
IGLB.US	iShares 10+ Year Investment Grade Corporate Bond ETF	20260917	47.62	47.72	47.52	47.71	1799300	47.71	up	up	correct
IGM.US	iShares Expanded Tech Sector ETF	20260917	162.53	163.3	161.98	162.94	1436900	162.94	up	up	correct
IHAK.US	iShares Cybersecurity and Tech ETF	20260917	66.36	67.965	65.74	66.94	107200	66.94	up	up	correct
IHDG.US	WisdomTree Trust	20260917	52.51	52.58	52.3992	52.435	64050	52.3096	down	down	correct
IHE.US	iShares U.S. Pharmaceuticals ETF	20260917	102.11	102.51	101.67	102.27	64100	102.27	up	up	correct
IHF.US	iShares U.S. Healthcare Providers ETF	20260917	56.89	57.01	56.52	56.55	280000	56.55	down	down	correct
IHI.US	iShares U.S. Medical Devices ETF	20260917	52.11	52.11	51.36	51.7	2158700	51.7	down	down	correct
IHY.US	VanEck Vectors International High Yield Bond ETF	20260917	21.39	21.42	21.35	21.37	44000	21.37	down	down	correct
IIGD.US	Invesco Investment Grade Defensive ETF	20260917	24.0722	24.0849	24.07	24.0849	2436	23.9988	up	up	correct
IJAN.US	Innovator MSCI EAFE Power Buffer ETF January	20260917	38.955	39.06	38.84	38.909	7900	38.909	down	down	correct
IJH.US	iShares Trust	20260917	73.77	73.81	73.18	73.21	5823600	73.21	down	down	correct
IJJ.US	iShares S&P Mid	20260917	143.48	143.57	142.4	142.43	224800	142.43	down	down	correct
IJK.US	iShares S&P Mid	20260917	110.66	110.91	109.87	109.87	247700	109.87	down	down	correct
IJR.US	iShares Core S&P Small	20260917	141.15	141.3	139.49	139.5	2899800	139.5	down	down	correct
IJS.US	iShares S&P Small	20260917	133.68	133.68	132.2	132.23	174000	132.23	down	down	correct
IJUL.US	Innovator MSCI EAFE Power Buffer ETF	20260917	36.616	36.616	36.48	36.558	2900	36.558	down	down	correct
ILCB.US	iShares Morningstar U.S. Equity ETF	20260917	105.54	105.54	105.1393	105.48	9303	105.48	down	down	correct
ILCG.US	iShares Morningstar Growth ETF	20260917	114.51	114.51	114.08	114.39	35404	114.39	down	down	correct
ILCV.US	iShares Morningstar Value ETF	20260917	107.28	107.28	106.7	107.11	30070	107.11	down	down	correct
ILDR.US	First Trust Exchange	20260917	38.53	39.1	38.3501	39	34612	39	up	up	correct
ILF.US	iShares Latin America 40 ETF	20260917	35.38	35.58	34.91	35.45	2190300	35.45	up	up	correct
ILTB.US	iShares Trust	20260917	46.77	46.91	46.74	46.87	139300	46.87	up	up	correct
IMCB.US	iShares Morningstar Mid	20260917	96.5	96.5	96.065	96.22	29900	96.22	down	down	correct
IMCG.US	iShares Morningstar Mid	20260917	94.48	94.48	93.835	93.99	82573	93.99	down	down	correct
IMTB.US	iShares Core 5	20260917	42.275	42.305	42.212	42.3	40100	42.3	up	up	correct
IMTM.US	iShares MSCI Intl Momentum Factor ETF	20260917	53.29	53.29	53.1	53.19	211500	53.19	down	down	correct
INCO.US	Columbia India Consumer ETF	20260917	60.09	60.27	59.82	59.82	8700	59.82	down	down	correct
INDL.US	Direxion Daily MSCI India Bull 2x Shares	20260917	42.37	42.37	42.015	42.04	5490	41.9527	down	down	correct
INDS.US	Pacer Benchmark Industrial Real Estate SCTR ETF	20260917	38.81	38.9921	38.7101	38.9921	4754	38.9921	up	up	correct
INFL.US	Horizon Kinetics Inflation Beneficiaries ETF	20260917	53.33	53.59	53.09	53.5	73531	53.4099	up	up	correct
INKM.US	SSGA Active Trust	20260917	34.18	34.2034	34.17	34.2034	19601	33.857	up	up	correct
INMU.US	BlackRock Intermediate Muni Income Bond ETF	20260917	23.36	23.36	23.26	23.31	256500	23.31	down	down	correct
INTF.US	iShares Edge MSCI Multifactor Intl ETF	20260917	42.59	42.646	42.5	42.55	247500	42.55	down	up	incorrect
IOCT.US	Innovator ETFs Trust	20260917	38.225	38.225	38.06	38.09	4200	38.09	down	up	incorrect
IOO.US	iShares Global 100 ETF	20260917	143.76	144.1	143.3	143.99	90400	143.99	up	up	correct
IPAC.US	iShares Core MSCI Pacific ETF	20260917	86.2	86.33	85.87	85.9	66200	85.9	down	down	correct
IPAY.US	ETF Series Solutions	20260917	48.84	48.84	48.22	48.27	24100	48.27	down	down	correct
IPO.US	Renaissance IPO ETF	20260917	52.23	52.23	51.9	52.12	8973	52.12	down	down	correct
IPOS.US	Renaissance International IPO ETF	20260917	22.05	22.135	22.02	22.095	1300	22.095	up	up	correct
IQDF.US	FlexShares International Quality Dividend Index Fund	20260917	35.61	35.66	35.56	35.62	51700	35.187	up	up	correct
IQDY.US	FlexShares International Quality Dividend Dynamic Index Fund	20260917	43.08	43.28	43.07	43.1394	7972	42.6794	up	up	correct
IQLT.US	iShares MSCI Intl Quality Factor ETF	20260917	50.45	50.55	50.315	50.35	918600	50.35	down	down	correct
IQSI.US	IQ Candriam ESG International Equity ETF	20260917	38.7501	38.7501	38.61	38.6198	826	38.4868	down	down	correct
IQSU.US	IQ Candriam ESG US Equity ETF	20260917	62.44	62.46	62.39	62.456	10300	62.333	up	up	correct
ISCB.US	iShares Morningstar Small	20260917	73.66	73.66	73.0233	73.0233	3905	73.0233	down	down	correct
ISCF.US	iShares Trust	20260917	45.48	45.5	45.32	45.35	37500	45.35	down	up	incorrect
ISCG.US	iShares Morningstar Small	20260917	62.41	62.41	61.895	61.9	31673	61.9	down	down	correct
ISCV.US	iShares Morningstar Small	20260917	78.54	78.54	77.774	77.774	12177	77.774	down	down	correct
ISRA.US	VanEck Vectors Israel ETF	20260917	68.19	68.19	68.02	68.02	800	68.02	down	up	incorrect
ISWN.US	Amplify ETF Trust	20260917	21.821	21.93	21.82	21.861	7500	21.861	up	up	correct
ITAN.US	Alpha Architect ETF Trust	20260917	44.77	44.825	44.703	44.703	2000	44.703	down	down	correct
ITEQ.US	BlueStar Israel Technology ETF	20260917	62.19	62.499	61.93	62.362	2600	62.362	up	up	correct
ITOT.US	iShares Core S&P Total U.S. Stock Market ETF	20260917	166.47	166.47	165.74	166.21	1137500	166.21	down	down	correct
IVE.US	iShares Trust	20260917	233.07	233.33	232.1	232.93	512300	232.93	down	down	correct
IVES.US	ETF Managers Trust	20260917	39.94	40.3	39.92	40.23	562200	40.23	up	down	incorrect
IVLU.US	iShares Edge MSCI Intl Value Factor ETF	20260917	44.39	44.45	44.29	44.36	855000	44.36	down	down	correct
IVOG.US	Vanguard S&P Mid	20260917	138.23	138.23	137.14	137.23	79400	137.23	down	down	correct
IVOL.US	Krane Shares Trust	20260917	16.42	16.44	16.36	16.4	275013	16.4	down	down	correct
IVOO.US	Vanguard Admiral Funds	20260917	125.26	125.26	124.23	124.3	55899	123.9272	down	down	correct
IVOV.US	Vanguard S&P Mid	20260917	111.47	111.47	110.5	110.5	26800	110.5	down	down	correct
IVV.US	iShares Core S&P 500 ETF	20260917	764.62	765.01	761.49	764.08	9912200	764.08	down	down	correct
IVW.US	iShares S&P 500 Growth ETF	20260917	139.54	139.59	138.86	139.37	1024900	139.37	down	up	incorrect
IWB.US	iShares Russell 1000 ETF	20260917	416.43	416.43	414.67	415.92	360600	415.92	down	down	correct
IWC.US	iShares Micro	20260917	190	190.65	189.34	189.34	133900	189.34	down	down	correct
IWD.US	iShares Russell 1000 Value ETF	20260917	253.23	253.33	252	252.82	1164600	252.82	down	down	correct
IWF.US	iShares Russell 1000 Growth ETF	20260917	122.6	122.72	122.13	122.53	6216948	122.53	down	down	correct
IWL.US	iShares Russell Top 200 ETF	20260917	189.32	189.51	188.82	189.33	212000	189.33	up	down	incorrect
IWM.US	iShares Trust	20260917	287.95	288.29	285.21	285.43	22159600	285.43	down	down	correct
IWN.US	iShares Russell 2000 Value ETF	20260917	218.57	218.69	216.58	216.73	343400	216.73	down	down	correct
IWO.US	iShares Russell 2000 Growth ETF	20260917	366.88	367.41	363.66	363.67	510800	363.67	down	down	correct
IWP.US	iShares Russell Mid	20260917	137.36	137.7	136.72	136.9	505400	136.9	down	down	correct
IWR.US	iShares Russell Mid	20260917	108.94	109.01	108.52	108.71	1529000	108.71	down	down	correct
IWS.US	iShares Russell Mid	20260917	165.43	165.65	164.85	165.21	206100	165.21	down	down	correct
IWV.US	iShares Russell 3000 ETF	20260917	432.82	432.82	430.72	431.95	83300	431.95	down	down	correct
IWX.US	iShares Russell Top 200 Value ETF	20260917	111.48	111.49	110.95	111.42	241500	111.42	down	down	correct
IWY.US	iShares Russell Top 200 Growth ETF	20260917	287.71	288.07	286.71	287.84	264100	287.84	up	up	correct
IXC.US	iShares Global Energy ETF	20260917	58.56	59.28	58.44	59.2	356400	59.2	up	up	correct
IXG.US	iShares Global Financials ETF	20260917	132.81	132.81	131.91	132.28	45900	132.28	down	down	correct
IXJ.US	iShares Global Healthcare ETF	20260917	102.67	102.93	102.35	102.86	110500	102.86	up	down	incorrect
IXN.US	iShares Global Tech ETF	20260917	141.74	142.78	141.55	142.52	219500	142.52	up	down	incorrect
IXP.US	iShares Global Comm Services ETF	20260917	121.17	121.4	119.99	120.27	25400	120.27	down	down	correct
IYC.US	iShares U.S. Consumer Services ETF	20260917	97.52	97.52	96.79	96.79	59600	96.79	down	down	correct
IYE.US	iShares U.S. Energy ETF	20260917	66.68	67.66	66.58	67.64	631800	67.64	up	up	correct
IYF.US	iShares U.S. Financials ETF	20260917	132.72	132.72	130.97	131.66	175300	131.66	down	down	correct
IYG.US	iShares U.S. Financial Services ETF	20260917	94.44	94.44	93.37	93.68	67800	93.68	down	down	correct
IYH.US	iShares U.S. Healthcare ETF	20260917	71.17	71.42	70.9	71.37	180500	71.37	up	down	incorrect
IYK.US	iShares U.S. Consumer Goods ETF	20260917	73.34	73.34	72.75	73.04	87700	73.04	down	down	correct
IYM.US	iShares U.S. Basic Materials ETF	20260917	184.83	185.04	183.8	184.29	128200	184.29	down	up	incorrect
IYR.US	iShares U.S. Real Estate ETF	20260917	99.38	99.47	98.74	98.94	4927500	98.94	down	up	incorrect
IYW.US	iShares U.S. Technology ETF	20260917	254.39	255.9	253.45	255.42	328900	255.42	up	up	correct
IYY.US	iShares Dow Jones U.S. ETF	20260917	185.24	185.24	184.67	185.2	12600	185.2	down	down	correct
JAAA.US	Janus Detroit Street Trust	20260917	50.65	50.65	50.635	50.65	5920100	50.65
JDIV.US	JPMorgan U.S. Dividend ETF	20260917	56.72	56.72	56.683	56.683	100	56.5324	down	down	correct
JDST.US	Direxion Daily Junior Gold Miners Index Bear 2X Shares	20260917	22.58	23.18	21.8	22.16	593848	21.951	down	down	correct
JEPI.US	J.P. Morgan Exchange	20260917	56.43	56.46	56.06	56.23	3646000	56.23	down	down	correct
JETS.US	U.S. Global Jets ETF	20260917	28.41	28.67	28.16	28.17	9507000	28.17	down	down	correct
JHCB.US	John Hancock Exchange	20260917	20.61	20.61	20.58	20.61	9500	20.61
JHEM.US	John Hancock Multifactor Emerging Markets ETF	20260917	39.98	40.19	39.98	40.11	81100	40.11	up	up	correct
JHMB.US	John Hancock Exchange	20260917	21.26	21.29	21.22	21.29	14300	21.29	up	down	incorrect
JHMD.US	John Hancock Multifactor Developed International ETF	20260917	45.71	45.77	45.56	45.71	50500	45.71
JHML.US	John Hancock Multifactor Large Cap ETF	20260917	89.76	89.76	89.375	89.63	17600	89.63	down	up	incorrect
JHMM.US	John Hancock Multifactor Mid Cap ETF	20260917	73.33	73.33	72.885	72.93	307700	72.93	down	down	correct
JHMU.US	John Hancock Exchange	20260917	25.3	25.3	25.26	25.298	2400	25.298	down	down	correct
JHSC.US	John Hancock Multifactor Small Cap ETF	20260917	47.37	47.37	46.76	46.76	44200	46.76	down	down	correct
JIG.US	J.P. Morgan Exchange	20260917	84.02	84.02	83.715	83.94	43705	83.94	down	down	correct
JMBS.US	Janus Henderson Mortgage	20260917	43.58	43.65	43.51	43.64	620000	43.64	up	up	correct
JMOM.US	JPMorgan U.S. Momentum Factor ETF	20260917	82.31	82.43	81.99	82.29	131515	82.1177	down	down	correct
JNK.US	SPDR Bloomberg Barclays High Yield Bond ETF	20260917	94.71	94.78	94.66	94.74	1988900	94.74	up	up	correct
JNUG.US	Direxion Daily Junior Gold Miners Index Bull 2X Shares	20260917	174.71	180.12	171.47	177.81	204800	177.0442	up	down	incorrect
JOJO.US	Tidal ETF Trust	20260917	14.85	14.85	14.85	14.85	12685	14.85
JOYY.US	Infusive® Compounding Global Equities ETF	20260917	78.6	79.4	77.82	78.88	242100	78.88	up	up	correct
JPEM.US	JPMorgan Diversified Return Emerging Markets Equity ETF	20260917	65.79	66.1222	65.79	65.901	20846	65.1073	up	up	correct
JPIE.US	J.P. Morgan Exchange	20260917	45.31	45.37	45.3	45.37	1136100	45.37	up	up	correct
JPIN.US	JPMorgan Diversified Return International Equity ETF	20260917	76.6728	76.69	76.495	76.5634	2913	76.048	down	down	correct
JPMB.US	JPMorgan USD Emerging Markets Sovereign Bond ETF	20260917	39.1	39.15	39.1	39.145	13700	39.145	up	up	correct
JPME.US	JPMorgan Diversified Return U.S. Mid Cap Equity ETF	20260917	124.31	124.31	123.69	123.79	8703	123.2069	down	down	correct
JPSE.US	JPMorgan Diversified Return U.S. Small Cap Equity ETF	20260917	58.52	58.52	58.02	58.02	12684	57.7679	down	down	correct
JPUS.US	JPMorgan Diversified Return U.S. Equity ETF	20260917	140.495	140.76	140.4667	140.4667	13413	139.7369	down	down	correct
JPXN.US	iShares JPX	20260917	105.03	105.03	104.52	104.57	2600	104.57	down	down	correct
JQUA.US	JPMorgan U.S. Quality Factor ETF	20260917	73.79	73.86	73.59	73.81	709800	73.6311	up	down	incorrect
JSCP.US	JPMorgan Short Duration Core Plus ETF	20260917	46.35	46.36	46.315	46.35	121606	46.35
JSTC.US	Tidal ETF Trust	20260917	22.59	22.59	22.12	22.485	21600	22.485	down	down	correct
JUSA.US	JPMorgan ActiveBuilders U.S. Large Cap Equity ETF	20260917	68.5	68.5	68.23	68.4456	98454	68.3157	down	down	correct
JUST.US	Goldman Sachs JUST U.S. Large Cap Equity ETF	20260917	109.26	109.26	108.96	109.1706	11805	108.9242	down	down	correct
JVAL.US	JPMorgan U.S. Value Factor ETF	20260917	59.05	59.05	58.815	58.92	39924	58.7053	down	down	correct
JXI.US	iShares Global Utilities ETF	20260917	80.12	80.44	79.91	80.38	141700	80.38	up	up	correct
KARS.US	KraneShares Electric Vehicles and Future Mobility Index ETF	20260917	28.84	29.2	28.84	28.98	4200	28.98	up	up	correct
KBA.US	KraneShares Trust	20260917	32.05	32.08	31.96	31.96	32100	31.96	down	up	incorrect
KBE.US	SPDR S&P Bank ETF	20260917	67.45	67.645	66.62	66.68	1379553	66.3047	down	up	incorrect
KCCA.US	KraneShares California Carbon Allowance ETF	20260917	16.71	16.749	16.599	16.61	7600	16.61	down	down	correct
KCE.US	SPDR S&P Capital Markets ETF	20260917	158.43	158.43	156.8	156.99	15600	156.4453	down	down	correct
KEMQ.US	KraneShares FTSE Emerging Markets Consumer Technology Index ETF	20260917	25.202	25.202	25.202	25.202	100	25.202
KEMX.US	KraneShares MSCI Emerging Markets ex China Index ETF	20260917	51.41	51.647	51.41	51.579	1700	51.579	up	up	correct
KGRN.US	KraneShares MSCI China Clean Technology ETF	20260917	21.66	21.75	21.66	21.68	6900	21.68	up	up	correct
KHYB.US	KraneShares Asia Pacific High Yield Bond ETF	20260917	23.97	24	23.97	23.99	2089	23.99	up	up	correct
KIE.US	SPDR S&P Insurance ETF	20260917	62.96	62.96	62.32	62.42	1321449	62.2346	down	down	correct
KMLM.US	KFA Mount Lucas Index Strategy ETF	20260917	30.8	30.89	30.585	30.83	222000	30.83	up	up	correct
KNOW.US	Direxion All Cap Insider Sentiment Shares	20260917	12.71	12.71	12.71	12.71	35	12.6802
KOKU.US	Xtrackers MSCI Kokusai Equity ETF	20260917	132.929	132.929	132.929	132.929	19	132.623
KOLD.US	ProShares UltraShort Bloomberg Natural Gas	20260917	29.61	29.65	28.15	29.41	2531400	29.41	down	down	correct
KOMP.US	SPDR S&P Kensho New Economies Composite ETF	20260917	67.02	67.445	67.02	67.11	71578	66.9838	up	up	correct
KONG.US	ETF Opportunities Trust	20260917	32.44	32.44	32.4048	32.4048	310	32.4048	down	up	incorrect
KORP.US	American Century Diversified Corporate Bond ETF	20260917	45.46	45.46	45.37	45.45	81100	45.45	down	up	incorrect
KORU.US	Direxion Shares ETF Trust	20260917	20.16	20.73	20.11	20.41	18545648	20.41	up	down	incorrect
KRBN.US	KraneShares Global Carbon ETF	20260917	34.08	34.72	34.08	34.39	11100	34.39	up	down	incorrect
KRE.US	SPDR S&P Regional Banking ETF	20260917	73.53	73.79	72.57	72.74	13233100	72.3281	down	down	correct
KSA.US	iShares MSCI Saudi Arabia ETF	20260917	37.49	37.595	37.36	37.46	532000	37.46	down	down	correct
KSTR.US	KraneShares SSE STAR Market 50 Index ETF	20260917	23.44	23.71	23.405	23.62	398352	23.62	up	up	correct
KURE.US	KraneShares MSCI All China Health Care Index ETF	20260917	18.12	18.4	18.12	18.28	16700	18.28	up	up	correct
KVLE.US	KFA Value Line Dynamic Core Equity Index ETF	20260917	28.43	28.43	28.362	28.362	819	28.362	down	down	correct
KWEB.US	KraneShares CSI China Internet ETF	20260917	24.46	24.47	24.29	24.4	8894800	24.4	down	up	incorrect
KXI.US	iShares Global Consumer Staples ETF	20260917	67.56	67.56	67.17	67.32	59000	67.32	down	up	incorrect
LABD.US	Direxion Daily S&P Biotech Bear 3X Shares	20260917	7.35	7.35	6.805	7.11	23317391	7.0389	down	up	incorrect
LABU.US	Direxion Shares ETF Trust	20260917	264.34	280.62	263.72	270.91	432100	270.91	up	up	correct
LCR.US	Leuthold Core ETF	20260917	40.331	40.395	40.33	40.3604	5548	40.3604	up	down	incorrect
LCTD.US	BlackRock World ex U.S. Carbon Transition Readiness ETF	20260917	59.186	59.38	59.165	59.255	6500	59.255	up	down	incorrect
LCTU.US	BlackRock U.S. Carbon Transition Readiness ETF	20260917	81.73	81.73	81.46	81.724	19600	81.724	down	up	incorrect
LDUR.US	PIMCO Enhanced Low Duration Active Exchange	20260917	94.57	94.65	94.53	94.6	22900	94.6	up	up	correct
LEMB.US	iShares J.P. Morgan EM Local Currency Bond ETF	20260917	42.79	42.87	42.77	42.83	89700	42.83	up	up	correct
LGH.US	HCM Defender 500 Index ETF	20260917	65.61	65.635	65.37	65.63	12300	65.63	up	up	correct
LGLV.US	SPDR SSGA US Large Cap Low Volatility Index ETF	20260917	181.32	181.32	180.0501	180.44	13412	179.4434	down	down	correct
LGOV.US	First Trust Exchange	20260917	20.46	20.56	20.39	20.48	241600	20.4013	up	up	correct
LIT.US	Global X Funds	20260917	70.37	71.08	70.37	70.9	113200	70.9	up	up	correct
LOPP.US	Gabelli ETFs Trust	20260917	36.13	36.13	36.13	36.13	19	36.13
LOUP.US	Innovator ETFs Trust	20260917	85.59	85.85	85.365	85.51	9600	85.51	down	down	correct
LQD.US	iShares iBoxx $ Investment Grade Corporate Bond ETF	20260917	105.01	105.16	104.9	105.16	29644300	105.16	up	up	correct
LQDB.US	iShares Trust	20260917	83.96	84.08	83.93	84.06	2900	84.06	up	up	correct
LQDH.US	iShares Interest Rate Hedged Corporate Bond ETF	20260917	92.87	92.931	92.801	92.89	28300	92.89	up	up	correct
LRGF.US	iShares MSCI USA Multifactor ETF	20260917	77.95	77.95	77.58	77.82	78401	77.82	down	down	correct
LRNZ.US	TrueShares Technology AI and Deep Learning ETF	20260917	65.11	65.5159	64.943	65.5159	1618	65.5159	up	up	correct
LSAF.US	LeaderSharesTM AlphaFactor US Core Equity ETF	20260917	54.95	55.15	54.76	54.94	99200	54.94	down	down	correct
LSAT.US	Two Roads Shared Trust	20260917	46.78	46.78	45.98	46.044	70400	46.044	down	up	incorrect
LTL.US	ProShares Ultra Telecommunications	20260917	24.57	24.61	24.41	24.48	14474	24.4049	down	up	incorrect
LTPZ.US	PIMCO 15+ Year U.S. TIPS Index Exchange	20260917	47.22	47.43	47.13	47.38	604600	47.38	up	up	correct
MAKX.US	ProShares S&P Kensho Smart Factories ETF	20260917	64.28	64.615	64.28	64.615	300	64.615	up	up	correct
MBOX.US	Freedom Day Dividend ETF	20260917	41.55	41.58	41.489	41.489	5400	41.489	down	down	correct
MBSD.US	FlexShares Disciplined Duration MBS Index Fund	20260917	20.17	20.175	20.14	20.175	10300	20.175	up	up	correct
MDY.US	SPDR S&P MIDCAP 400 ETF Trust	20260917	674.56	675.1	669.35	669.43	651700	667.826	down	down	correct
MDYG.US	SPDR S&P 400 Mid Cap Growth ETF	20260917	105.73	105.73	105.01	105.01	56057	104.7808	down	down	correct
MDYV.US	SPDR S&P 400 Mid Cap Value ETF	20260917	92.49	92.49	91.83	91.83	54912	91.4372	down	down	correct
META.US	Roundhill Ball Metaverse ETF	20260917	682.44	683.2	667.05	682.31	15928000	681.7719	down	down	correct
MEXX.US	Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3	20260917	25.9	26.53	25.9	26.25	14370	26.208	up	up	correct
MFDX.US	PIMCO RAFI Dynamic Multi	20260917	42.53	42.59	42.43	42.466	10100	42.466	down	down	correct
MFEM.US	PIMCO RAFI Dynamic Multi	20260917	28.44	28.488	28.41	28.488	3500	28.488	up	up	correct
MFUS.US	PIMCO RAFI Dynamic Multi	20260917	65.5	65.66	65.494	65.55	4800	65.55	up	up	correct
MGC.US	Vanguard Mega Cap Index Fund ETF Shares	20260917	281.34	281.61	280.34	281.17	59300	281.17	down	down	correct
MGK.US	Vanguard Mega Cap Growth Index Fund ETF Shares	20260917	90.5	90.74	90.09	90.57	954900	90.57	up	up	correct
MGV.US	Vanguard World Fund	20260917	165.09	165.18	164.21	164.61	154500	164.61	down	up	incorrect
MID.US	American Century Mid Cap Growth Impact ETF	20260917	68.45	68.68	68.44	68.5562	802	68.5562	up	up	correct
MIDE.US	DBX ETF Trust	20260917	36.958	36.958	36.958	36.958	100	36.827
MIDU.US	Direxion Shares ETF Trust	20260917	64.04	64.16	62.53	62.53	20481	62.517	down	down	correct
MINO.US	PIMCO ETF Trust	20260917	43.55	43.7399	43.55	43.69	442780	43.69	up	up	correct
MINT.US	PIMCO Enhanced Short Maturity Active Exchange	20260917	100.64	100.65	100.63	100.64	1317600	100.64
MJ.US	ETFMG Alternative Harvest ETF	20260917	26.17	26.275	25.96	26.185	9400	26.185	up	up	correct
MLPA.US	Global X MLP ETF	20260917	56.27	56.51	56	56.44	161500	56.44	up	up	correct
MLPB.US	UBS ETRACS Alerian MLP Infrastructure Index ETN Series B	20260917	31.021	31.18	31	31.0909	10779	31.0909	up	up	correct
MLPR.US	ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN	20260917	76.827	76.827	76.827	76.827	100	76.827
MLPX.US	Global X MLP & Energy Infrastructure ETF	20260917	73.4	74.1	73.36	73.81	249200	73.81	up	down	incorrect
MMIN.US	IQ MacKay Municipal Insured ETF	20260917	22.89	22.99	22.89	22.99	358300	22.99	up	down	incorrect
MMIT.US	IndexIQ Active ETF Trust	20260917	23.48	23.53	23.32	23.46	1453003	23.46	down	down	correct
MMSC.US	MMSC	20260917	27.2787	27.28	27.04	27.0425	5740	27.0425	down	down	correct
MMTM.US	SPDR S&P 1500 Momentum Tilt ETF	20260917	304.55	304.55	304.5218	304.5218	224	303.8605	down	down	correct
MNA.US	IQ Merger Arbitrage ETF	20260917	36.75	36.81	36.6595	36.6595	63955	36.6595	down	down	correct
MOO.US	VanEck Vectors Agribusiness ETF	20260917	85.72	86.36	85.56	86.23	314600	86.23	up	up	correct
MORT.US	VanEck Vectors Mortgage REIT Income ETF	20260917	9.23	9.26	9.14	9.14	1259500	9.14	down	down	correct
MOTO.US	SmartETFs Smart Transportation & Technology ETF	20260917	60.95	61.17	60.95	61.17	221	61.17	up	up	correct
MSOS.US	AdvisorShares Pure US Cannabis ETF	20260917	4.9	5.031	4.9	4.96	2521100	4.96	up	down	incorrect
MTGP.US	WisdomTree Mortgage Plus Bond Fund	20260917	43.01	43.17	43.01	43.1	2700	42.8967	up	down	incorrect
MUB.US	iShares Trust	20260917	103.24	103.24	102.99	103.16	11576800	103.16	down	up	incorrect
MUNI.US	PIMCO ETF Trust	20260917	50.68	50.72	50.57	50.65	1019600	50.65	down	up	incorrect
MUSI.US	American Century Multisector Income ETF	20260917	42.559	42.56	42.51	42.56	3100	42.56	up	up	correct
MUST.US	Columbia Multi	20260917	19.67	19.74	19.57	19.67	292700	19.67
MVRL.US	ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN	20260917	11.55	11.57	11.5	11.5159	1531	11.5159	down	down	correct
MVV.US	ProShares Ultra MidCap400	20260917	82.78	82.8	82.23	82.23	1799	82.1456	down	down	correct
MXI.US	iShares Global Materials ETF	20260917	111.18	111.32	110.92	110.92	5400	110.92	down	down	correct
MYY.US	ProShares Short MidCap400	20260917	15.7401	15.8399	15.7401	15.8399	717	15.7246	up	up	correct
MZZ.US	ProShares UltraShort MidCap400	20260917	6.34	6.4044	6.34	6.4044	4523	6.3712	up	up	correct
NACP.US	Impact Shares Trust I	20260917	60.2	60.29	60.19	60.29	1100	60.29	up	down	incorrect
NAIL.US	Direxion Daily Homebuilders & Supplies Bull 3X Shares	20260917	31.7	31.9899	29.85	30.07	1752925	29.9522	down	up	incorrect
NANR.US	SPDR S&P North American Natural Resources ETF	20260917	88.64	89.412	88.54	89.405	17552	89.405	up	up	correct
NERD.US	Listed Funds Trust	20260917	22.536	22.538	22.524	22.524	700	22.524	down	down	correct
NETL.US	Fundamental Income Net Lease Real Estate ETF	20260917	24.816	24.92	24.79	24.8271	11536	24.8271	up	up	correct
NFLT.US	Virtus Newfleet Multi	20260917	22.52	22.62	22.43	22.5605	104653	22.4581	up	up	correct
NFRA.US	FlexShares STOXX Global Broad Infrastructure Index Fund	20260917	65.39	65.39	65.08	65.29	29000	64.963	down	down	correct
NLR.US	VanEck Vectors Uranium+Nuclear Energy ETF	20260917	109.63	111.74	109	110.57	423300	110.57	up	up	correct
NORW.US	Global X MSCI Norway ETF	20260917	37.35	37.58	37.35	37.49	10800	37.49	up	up	correct
NRGD.US	MicroSectors U.S. Big Oil Index	20260917	13.5	13.55	12.65	12.8	76500	12.8	down	down	correct
NRGU.US	MicroSectors U.S. Big Oil Index 3X Leveraged ETNs	20260917	56.75	60.827	56.56	60.782	30800	60.782	up	up	correct
NTSE.US	WisdomTree Emerging Markets Efficient Core Fund	20260917	46.505	46.539	46.505	46.539	1900	46.2948	up	up	correct
NTSI.US	WisdomTree International Efficient Core Fund	20260917	47.3201	47.51	47.31	47.3666	10301	47.3666	up	up	correct
NTSX.US	WisdomTree Trust	20260917	59.35	59.4	59.13	59.4	35400	59.2445	up	up	correct
NUAG.US	Nuveen Enhanced Yield U.S. Aggregate Bond ETF	20260917	20.395	20.415	20.39	20.415	21600	20.415	up	up	correct
NUBD.US	Nuveen ESG U.S. Aggregate Bond ETF	20260917	21.5	21.51	21.485	21.505	67300	21.505	up	down	incorrect
NUGO.US	Nushares ETF Trust	20260917	42.905	43.09	42.905	43.045	2100	43.045	up	up	correct
NUGT.US	Direxion Shares ETF Trust	20260917	177.98	180.61	172.8	178.13	541900	177.7216	up	up	correct
NUHY.US	Nuveen ESG High Yield Corporate Bond ETF	20260917	20.92	20.95	20.9	20.93	54261	20.93	up	up	correct
NUSA.US	Nuveen Enhanced Yield 1	20260917	22.79	22.799	22.78	22.79	1100	22.79
NYF.US	iShares New York Muni Bond ETF	20260917	51.59	51.64	51.5	51.58	660200	51.58	down	down	correct
OALC.US	Unified Series Trust	20260917	41.2	41.2	40.9401	41.07	20243	41.07	down	down	correct
OBOR.US	KraneShares MSCI One Belt One Road Index ETF	20260917	27.981	28.01	27.981	28.01	400	28.01	up	up	correct
OCIO.US	ClearShares OCIO ETF	20260917	37.7964	37.7964	37.7964	37.7964	91	37.7964
OEF.US	iShares S&P 100 ETF	20260917	379.75	380.13	378.09	379.65	165000	379.65	down	down	correct
OGCP.US	Empire State Realty OP L.P	20260917	4.21	4.21	4.21	4.21	200	4.21
OIH.US	VanEck Vectors ETF Trust	20260917	401.6	406.1	399.55	400.6	204400	400.6	down	down	correct
OILU.US	Bank of Montreal	20260917	50.39	52.98	50.39	52.98	80700	52.98	up	down	incorrect
OND.US	ProShares Trust	20260917	33.1493	33.1493	33.1493	33.1493	22	33.1493
ONEO.US	SPDR Russell 1000 Momentum Focus ETF	20260917	151.8947	151.8947	151.8947	151.8947	35	151.4029
ONEV.US	SPDR Russell 1000 Low Volatility Focus ETF	20260917	145.21	145.21	144.9935	144.9935	820	144.2495	down	down	correct
ONEY.US	SPDR Russell 1000 Yield Focus ETF	20260917	130.505	130.85	130.3558	130.5224	7216	129.4587	up	down	incorrect
ONLN.US	ProShares Online Retail ETF	20260917	55.94	55.94	55.51	55.51	2800	55.51	down	up	incorrect
ONOF.US	Global X Funds	20260917	40.64	40.79	40.64	40.74	2700	40.74	up	down	incorrect
OPER.US	ETF Series Solutions	20260917	100.23	100.29	100.23	100.275	6200	100.275	up	up	correct
OUNZ.US	VanEck Merk Gold Trust	20260917	41.94	42.05	41.725	41.75	423500	41.75	down	down	correct
OVB.US	Overlay Shares Core Bond ETF	20260917	19.86	19.91	19.84	19.89	16000	19.89	up	up	correct
OVF.US	Overlay Shares Foreign Equity ETF	20260917	31.74	31.74	31.525	31.64	33896	31.64	down	down	correct
OVL.US	Overlay Shares Large Cap Equity ETF	20260917	56.84	56.84	56.5	56.73	163227	56.73	down	down	correct
OVLH.US	Overlay Shares Hedged Large Cap Equity ETF	20260917	42.025	42.14	42.01	42.092	3000	42.092	up	up	correct
OVM.US	Overlay Shares Municipal Bond ETF	20260917	20.88	20.9	20.83	20.88	19000	20.88
OVS.US	Overlay Shares Small Cap Equity ETF	20260917	39.885	39.885	39.535	39.55	9300	39.55	down	up	incorrect
OVT.US	Listed Funds Trust	20260917	21.47	21.491	21.45	21.491	1900	21.491	up	up	correct
OWNS.US	Impact Shares Trust I	20260917	16.84	16.878	16.84	16.878	4240	16.878	up	up	correct
PAB.US	PGIM ETF Trust	20260917	41.08	41.15	41.03	41.145	10000	41.145	up	up	correct
PALC.US	Pacer Lunt Large Cap Multi	20260917	55.89	55.94	55.76	55.82	9600	55.82	down	down	correct
PALL.US	Aberdeen Standard Physical Palladium Shares ETF	20260917	23.49	23.63	23.16	23.24	657700	23.24	down	down	correct
PAMC.US	Pacer Lunt MidCap Multi	20260917	53.14	53.14	52.97	52.97	2000	52.97	down	down	correct
PBD.US	Invesco Global Clean Energy ETF	20260917	17.2	17.33	17.2	17.25	26576	17.1808	up	up	correct
PBE.US	Invesco Dynamic Biotechnology & Genome ETF	20260917	93.8	95.68	93.8	95.6698	10419	95.6506	up	up	correct
PBJ.US	Invesco Dynamic Food & Beverage ETF	20260917	47.03	47.2499	46.95	46.95	5945	46.7724	down	down	correct
PBP.US	Invesco Exchange	20260917	23.32	23.41	23.3101	23.4	40884	23.2117	up	up	correct
PBW.US	Invesco WilderHill Clean Energy ETF	20260917	30.61	31.11	30.54	30.76	370441	30.4838	up	up	correct
PCEF.US	Invesco Exchange	20260917	19.83	19.87	19.74	19.8	43438	19.685	down	down	correct
PCY.US	Invesco Exchange	20260917	20.79	20.86	20.79	20.84	216600	20.7312	up	up	correct
PDN.US	Invesco FTSE RAFI Developed Markets ex	20260917	47.09	47.1618	47.01	47.067	8983	46.7584	down	down	correct
PEJ.US	Invesco Dynamic Leisure and Entertainment ETF	20260917	63.1	63.1	62.12	62.13	97795	62.0737	down	down	correct
PEXL.US	Pacer Funds Trust	20260917	71.3913	71.3913	71.3913	71.3913	587	71.3913
PFFA.US	ETFis Series Trust I	20260917	20.6	20.69	20.562	20.66	668018	20.4878	up	up	correct
PFFD.US	Global X U.S. Preferred ETF	20260917	18.04	18.135	18.02	18.06	1045900	18.06	up	up	correct
PFFL.US	ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN	20260917	7.12	7.13	7.1194	7.1194	630	7.1194	down	down	correct
PFFR.US	ETFis Series Trust I	20260917	17.405	17.405	17.1625	17.215	20859	17.092	down	down	correct
PFFV.US	Global X Variable Rate Preferred ETF	20260917	21.9	21.97	21.885	21.9	129871	21.9
PFIG.US	Invesco Exchange	20260917	23.45	23.46	23.4024	23.46	16859	23.3741	up	up	correct
PFIX.US	Simplify Exchange Traded Funds	20260917	51.5	52.589	51.31	52.28	503400	52.1891	up	up	correct
PFLD.US	AAM Low Duration Preferred and Income Securities ETF	20260917	19.44	19.44	19.36	19.43	78600	19.43	down	down	correct
PFXF.US	VanEck Vectors Preferred Securities ex Financials ETF	20260917	17.66	17.85	17.66	17.81	443800	17.81	up	up	correct
PGF.US	Invesco Financial Preferred ETF	20260917	13.2	13.265	13.2	13.23	310292	13.1553	up	down	incorrect
PGHY.US	Invesco Exchange	20260917	19.51	19.6386	19.472	19.5	48594	19.3878	down	down	correct
PGRO.US	Putnam Focused Large Cap Growth ETF	20260917	46.72	46.75	46.69	46.75	5200	46.75	up	up	correct
PGX.US	Invesco Preferred ETF	20260917	10.47	10.49	10.44	10.47	4909917	10.4126
PHDG.US	Invesco S&P 500 Downside Hedged ETF	20260917	41.0999	41.22	41	41.22	2693	41.0947	up	up	correct
PHYL.US	PGIM Active High Yield Bond ETF	20260917	34.26	34.32	34.26	34.32	105400	34.32	up	up	correct
PHYS.US	Sprott Physical Gold Trust	20260917	32.95	33.04	32.79	32.81	2769500	32.81	down	down	correct
PICB.US	Invesco Exchange	20260917	22.78	22.87	22.76	22.77	52126	22.7031	down	down	correct
PIFI.US	ClearShares Piton Intermediate Fixed Income ETF	20260917	92.145	92.145	92.145	92.145	15	92.145
PILL.US	Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF	20260917	17.8	18.48	17.8	18.18	29513	18.179	up	up	correct
PINK.US	Simplify Exchange Traded Funds	20260917	39.08	39.15	38.91	39.15	36000	39.15	up	up	correct
PJP.US	Invesco Dynamic Pharmaceuticals ETF	20260917	125.39	126.04	125.29	125.93	12663	125.6274	up	down	incorrect
PKB.US	Invesco Dynamic Building & Construction ETF	20260917	93.07	93.07	91.34	91.34	13991	91.329	down	down	correct
PLTM.US	GraniteShares Platinum Trust	20260917	17.15	17.22	17	17	58800	17	down	down	correct
PPA.US	Invesco Aerospace & Defense ETF	20260917	162.15	162.15	159.19	160.04	223751	159.5602	down	down	correct
PPLT.US	Aberdeen Standard Physical Platinum Shares ETF	20260917	16.15	16.27	16.04	16.06	3498200	16.06	down	down	correct
PQDI.US	Principal Exchange	20260917	19.06	19.06	19.01	19.03	17500	19.03	down	down	correct
PREF.US	Principal Spectrum Preferred Securities Active ETF	20260917	18.65	18.68	18.63	18.655	330900	18.655	up	up	correct
PRF.US	Invesco FTSE RAFI US 1000 ETF	20260917	55.72	55.77	55.5007	55.68	206379	55.4872	down	down	correct
PSI.US	Invesco Dynamic Semiconductors ETF	20260917	134.15	135.15	133.34	134.25	124500	134.25	up	up	correct
PSIL.US	PSIL	20260917	24.42	25.38	24.42	25.15	16400	25.15	up	up	correct
PSK.US	SPDR ICE Preferred Securities ETF	20260917	29.28	29.28	29.19	29.26	145000	29.26	down	down	correct
PSLV.US	Sprott Physical Silver Trust	20260917	21.24	21.51	21.2	21.22	4695600	21.22	down	down	correct
PSP.US	Invesco Exchange	20260917	59.19	59.6	59.05	59.08	12008	58.6725	down	down	correct
PSQ.US	ProShares Trust	20260917	25.9	25.9986	25.8201	25.86	12447180	25.5918	down	down	correct
PSR.US	Invesco Active U.S. Real Estate Fund	20260917	100.1036	100.26	100.1036	100.2547	985	99.574	up	up	correct
PST.US	ProShares UltraShort 7	20260917	24.44	24.4701	24.35	24.35	17654	24.1978	down	down	correct
PTBD.US	Pacer Funds Trust	20260917	18.86	18.88	18.81	18.83	18400	18.7358	down	down	correct
PTEST.US	X	20260917	24.97	24.97	24.97	24.97	22780	24.97
PTIN.US	Pacer Trendpilot International ETF	20260917	37.21	37.23	37.151	37.191	1600	37.191	down	down	correct
PULS.US	PGIM Ultra Short Bond ETF	20260917	49.61	49.61	49.59	49.61	3159500	49.61
PVI.US	Invesco Exchange	20260917	24.86	24.86	24.86	24.86	48	24.817
PWB.US	Invesco Dynamic Large Cap Growth ETF	20260917	156.16	156.16	154.89	155.26	61300	155.26	down	down	correct
PWV.US	Invesco Dynamic Large Cap Value ETF	20260917	80.49	80.49	79.7	79.98	333816	79.6342	down	down	correct
PWZ.US	Invesco Exchange	20260917	23.09	23.09	22.995	23.05	775006	22.977	down	down	correct
PXE.US	Invesco Dynamic Energy Exploration & Production ETF	20260917	41.51	42.281	41.49	42.23	11005	42.0553	up	up	correct
PXF.US	Invesco FTSE RAFI Developed Markets ex	20260917	79.26	79.3027	79.1009	79.18	40099	78.6236	down	up	incorrect
PXH.US	Invesco Exchange	20260917	29.65	29.8	29.55	29.69	173527	29.3652	up	up	correct
PXJ.US	Invesco Dynamic Oil & Gas Services ETF	20260917	46.96	47.2	46.72	46.75	16091	46.3043	down	down	correct
PZA.US	Invesco Exchange	20260917	22.12	22.15	22.05	22.08	4220971	22.005	down	down	correct
PZT.US	Invesco Exchange	20260917	21.15	21.21	21.02	21.15	32432	21.0784
QAI.US	IQ Hedge Multi	20260917	36.26	36.26	36.2	36.24	52100	36.24	down	down	correct
QARP.US	DBX ETF Trust	20260917	67.28	67.455	67.28	67.455	500	67.278	up	up	correct
QDEF.US	FlexShares Quality Dividend Defensive Index Fund	20260917	90.49	90.49	90.09	90.46	7100	90.122	down	down	correct
QDF.US	FlexShares Trust	20260917	91.16	91.16	90.71	90.98	37100	90.633	down	down	correct
QDIV.US	Global X S&P 500 Quality Dividend ETF	20260917	39.73	39.73	39.54	39.69	900	39.69	down	down	correct
QDPL.US	Pacer Funds Trust	20260917	45.97	46.02	45.75	46.02	163912	46.02	up	up	correct
QEFA.US	SPDR MSCI EAFE StrategicFactors ETF	20260917	100.2383	100.2383	99.9	99.98	14467	99.98	down	up	incorrect
QEMM.US	SPDR Index Shares Funds	20260917	81.25	81.25	80.91	81.1874	3643	81.1874	down	up	incorrect
QGRO.US	American Century U.S. Quality Growth ETF	20260917	116.96	116.96	116.065	116.45	48411	116.45	down	up	incorrect
QID.US	ProShares UltraShort QQQ	20260917	14.28	14.395	14.2	14.26	26970760	14.07	down	up	incorrect
QINT.US	American Century Quality Diversified International ETF	20260917	71.37	71.37	71.01	71.01	23500	71.01	down	up	incorrect
QLD.US	ProShares Ultra QQQ	20260917	89.77	90.23	89.09	89.94	2837100	89.9152	up	down	incorrect
QLTA.US	iShares Aaa	20260917	45.98	46.02	45.92	46.01	219900	46.01	up	down	incorrect
QLV.US	FlexShares US Quality Low Volatility Index Fund	20260917	79.39	79.55	79.28	79.5	34700	79.224	up	down	incorrect
QLVD.US	FlexShares Developed Markets ex	20260917	34.21	34.21	34.169	34.169	2200	33.975	down	up	incorrect
QLVE.US	FlexShares Emerging Markets Quality Low Volatility Index Fund	20260917	34.2243	34.2243	34.2243	34.2243	13	33.8843
QPX.US	AdvisorShares Q Dynamic Growth ETF	20260917	48.173	48.173	48.173	48.173	100	48.173
QQH.US	HCM Defender 100 Index ETF	20260917	83.92	84.39	83.79	84.33	15500	84.33	up	up	correct
QQQE.US	Direxion NASDAQ	20260917	117.93	117.93	117.18	117.56	112167	117.3954	down	down	correct
QTUM.US	Defiance Quantum ETF	20260917	146.42	147.05	145.8	146.75	198900	146.3081	up	down	incorrect
QUS.US	SPDR MSCI USA StrategicFactors ETF	20260917	192.44	192.44	190.9	191.34	9613	191.34	down	up	incorrect
QVML.US	Invesco Exchange	20260917	45.33	45.44	45.135	45.26	29600	45.1492	down	up	incorrect
QVMM.US	Invesco Exchange	20260917	34.285	34.3	34.21	34.216	3200	34.0906	down	up	incorrect
QVMS.US	Invesco Exchange	20260917	32.951	32.951	32.888	32.888	500	32.7604	down	up	incorrect
QWLD.US	SPDR MSCI World StrategicFactors ETF	20260917	155.95	156.22	155.95	156.1553	969	156.1553	up	down	incorrect
RAAX.US	VanEck Inflation Allocation ETF	20260917	41.19	41.249	41.07	41.13	194800	41.13	down	up	incorrect
RAFE.US	PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF	20260917	49.76	49.89	49.7008	49.81	75709	49.81	up	down	incorrect
RAVI.US	FlexShares Ready Access Variable Income Fund	20260917	75.25	75.25	75.16	75.21	35500	75.21	down	down	correct
RCD.US	Invesco S&P 500 Equal Weight Consumer Discretionary ETF	20260917	23.1	23.39	23.1	23.21	2300	23.21	up	up	correct
RDIV.US	Invesco S&P Ultra Dividend Revenue ETF	20260917	60.52	60.69	60.3	60.3	43103	59.778	down	down	correct
RDOG.US	ALPS REIT Dividend Dogs ETF	20260917	38.96	39.1699	38.91	39.0316	4273	39.0316	up	up	correct
RECS.US	Columbia ETF Trust I	20260917	45.26	45.26	45.055	45.22	293500	45.22	down	down	correct
REET.US	iShares Global REIT ETF	20260917	26.54	26.57	26.43	26.49	1981800	26.49	down	down	correct
REK.US	ProShares Short Real Estate	20260917	16.18	16.2286	16.14	16.21	13150	16.1042	up	up	correct
RETL.US	Direxion Daily Retail Bull 3X Shares	20260917	7.5	7.56	7.29	7.3	390764	7.2759	down	down	correct
REVS.US	Columbia Research Enhanced Value ETF	20260917	33.58	33.71	33.56	33.6	39300	33.6	up	up	correct
REW.US	ProShares UltraShort Technology	20260917	11.4	11.46	11.25	11.288	16432	11.2093	down	down	correct
REZ.US	iShares Trust	20260917	91.45	91.45	90.97	91.13	30400	91.13	down	down	correct
RFCI.US	ALPS ETF Trust	20260917	21.75	21.77	21.72	21.765	2300	21.765	up	up	correct
RFDA.US	RiverFront Dynamic US Dividend Advantage ETF	20260917	72.395	72.485	72.395	72.438	1200	72.438	up	up	correct
RFFC.US	RiverFront Dynamic US Flex	20260917	76.06	76.233	76.06	76.233	300	76.233	up	up	correct
RFG.US	Invesco S&P MidCap 400 Pure Growth ETF	20260917	59.67	59.67	58.9	58.9831	9132	58.9671	down	down	correct
RFV.US	Invesco S&P MidCap 400 Pure Value ETF	20260917	148.66	148.66	147.612	147.612	2573	147.0367	down	down	correct
RHRX.US	Starboard Investment Trust	20260917	21.4	21.57	21.39	21.496	8800	21.496	up	up	correct
RHTX.US	Starboard Investment Trust	20260917	20.019	20.019	20.019	20.019	142	20.019
RIET.US	Hoya Capital High Dividend Yield ETF	20260917	8.98	9.061	8.9	8.9	145800	8.9	down	down	correct
RIGS.US	RiverFront Strategic Income Fund	20260917	22.25	22.32	22.25	22.32	7600	22.32	up	up	correct
RINF.US	ProShares Inflation Expectations ETF	20260917	32.52	32.61	32.44	32.59	7639	32.3258	up	up	correct
RISN.US	Inspire Tactical Balanced ESG ETF	20260917	30.66	30.67	30.6	30.6	3300	30.5159	down	down	correct
RISR.US	FolioBeyond Rising Rates ETF	20260917	36.58	36.76	36.54	36.61	152100	36.61	up	up	correct
RLY.US	SSGA Active Trust	20260917	37.54	37.63	37.4271	37.59	162557	37.5155	up	up	correct
ROAM.US	Hartford Multifactor Emerging Markets ETF	20260917	35.933	35.973	35.92	35.949	5900	35.949	up	up	correct
ROBO.US	Robo Global Robotics and Automation Index ETF	20260917	79	79	78.555	78.63	248600	78.63	down	down	correct
RODM.US	Lattice Strategies Trust	20260917	42.17	42.274	42.08	42.1	63400	42.1	down	down	correct
ROKT.US	SPDR Kensho Final Frontiers ETF	20260917	106.56	108	106.29	106.72	13900	106.6685	up	up	correct
ROM.US	ProShares Trust	20260917	146.36	147.4701	146.095	146.9	16110	146.9	up	up	correct
ROSC.US	Hartford Multifactor Small Cap ETF	20260917	55.23	55.23	54.779	54.779	300	54.4998	down	down	correct
ROUS.US	Hartford Multifactor US Equity ETF	20260917	67.55	67.55	67.2	67.41	44196	67.2138	down	down	correct
RPAR.US	RPAR Risk Parity ETF	20260917	22.04	22.11	22.04	22.092	12100	22.092	up	up	correct
RPG.US	Invesco S&P 500 Pure Growth ETF	20260917	56.77	56.845	56.325	56.4	232992	56.3617	down	down	correct
RPV.US	Invesco S&P 500 Pure Value ETF	20260917	120.75	121.62	120.75	121.22	61780	120.5843	up	up	correct
RSP.US	Invesco S&P 500 Equal Weight ETF	20260917	214.12	214.2799	212.9499	213.31	5238224	212.5112	down	down	correct
RSPE.US	Invesco Exchange	20260917	34.16	34.2	34.08	34.123	3800	33.9922	down	down	correct
RVNU.US	DBX ETF Trust	20260917	23.74	23.81	23.68	23.7	34700	23.7	down	down	correct
RWJ.US	Invesco S&P SmallCap 600 Revenue ETF	20260917	59.39	59.39	58.58	58.58	73100	58.3883	down	down	correct
RWK.US	Invesco S&P MidCap 400 Revenue ETF	20260917	145.08	145.08	143.58	143.66	12723	143.2493	down	down	correct
RWL.US	Invesco S&P 500 Revenue ETF	20260917	132.91	132.91	132.1803	132.55	351908	132.1493	down	down	correct
RWM.US	ProShares Short Russell2000	20260917	13.96	14.095	13.945	14.09	22745900	13.9955	up	up	correct
RWO.US	SPDR Index Shares Funds	20260917	48.41	48.55	48.29	48.38	67023	47.9469	down	down	correct
RWR.US	SPDR Dow Jones REIT ETF	20260917	109.19	109.27	108.67	108.92	133558	107.9298	down	down	correct
RWX.US	SPDR Dow Jones International Real Estate ETF	20260917	26.85	26.85	26.62	26.63	22956	26.3334	down	down	correct
RXD.US	ProShares UltraShort Health Care	20260917	15.06	15.11	14.55	15.02	24200	14.8935	down	down	correct
RXI.US	iShares Trust	20260917	189.54	190.14	189.2	189.25	2600	189.25	down	down	correct
RXL.US	ProShares Ultra Health Care	20260917	58.27	58.74	58.27	58.71	4900	58.5865	up	up	correct
RZG.US	Invesco S&P SmallCap 600 Pure Growth ETF	20260917	64.9	64.9	64.1724	64.1724	6360	64.0609	down	down	correct
RZV.US	Invesco S&P SmallCap 600 Pure Value ETF	20260917	146.25	146.25	143.86	143.9186	6732	143.3675	down	down	correct
SAA.US	ProShares Trust	20260917	33.6	33.62	33.2882	33.2882	4645	33.2432	down	down	correct
SBB.US	ProShares Short SmallCap600	20260917	23.49	23.568	23.4601	23.568	931	23.377	up	up	correct
SBIO.US	ALPS ETF Trust	20260917	63.52	64.517	63.267	63.728	23000	63.728	up	up	correct
SCC.US	ProShares UltraShort Consumer Services	20260917	15.75	16.11	15.75	16.0573	29430	15.9417	up	up	correct
SCHA.US	Schwab U.S. Small	20260917	33.56	33.6399	33.31	33.32	4065669	33.2203	down	down	correct
SCHB.US	Schwab U.S. Broad Market ETF	20260917	29.42	29.45	29.3	29.39	5281700	29.3104	down	down	correct
SCHC.US	Schwab Strategic Trust	20260917	50.67	50.72	50.45	50.53	237900	50.53	down	down	correct
SCHD.US	Schwab U.S. Dividend Equity ETF	20260917	33.965	34.03	33.81	33.89	21048939	33.6223	down	down	correct
SCHE.US	Schwab Emerging Markets Equity ETF	20260917	36.7	36.77	36.6024	36.73	2626303	36.73	up	up	correct
SCHF.US	Schwab Strategic Trust	20260917	28	28.06	27.95	27.97	7400600	27.97	down	down	correct
SCHG.US	Schwab Strategic Trust	20260917	35.41	35.4551	35.24	35.4	7650820	35.3639	down	down	correct
SCHH.US	Schwab U.S. REIT ETF	20260917	23.04	23.05	22.905	22.97	6975491	22.7965	down	down	correct
SCHI.US	Schwab 5	20260917	21.88	21.9	21.86	21.89	1378300	21.89	up	up	correct
SCHJ.US	Schwab 1	20260917	24.28	24.28	24.26	24.27	202900	24.27	down	down	correct
SCHK.US	Schwab 1000 ETF	20260917	36.76	36.8143	36.615	36.72	768353	36.6196	down	down	correct
SCHM.US	Schwab U.S. Mid	20260917	35.02	35.12	34.845	34.86	1984031	34.7318	down	down	correct
SCHO.US	Schwab Short	20260917	23.91	23.92	23.9	23.91	2768300	23.91
SCHP.US	Schwab U.S. TIPS ETF	20260917	25.5	25.56	25.5	25.54	6908300	25.54	up	up	correct
SCHQ.US	Schwab Long	20260917	29.69	29.76	29.635	29.76	1417800	29.76	up	up	correct
SCHR.US	Schwab Strategic Trust	20260917	24	24.01	23.98	24	3666300	24
SCHV.US	Schwab Strategic Trust	20260917	34.16	34.1737	33.975	34.05	2202138	33.8876	down	down	correct
SCHX.US	Schwab U.S. Large	20260917	30.08	30.09	29.96	30.07	8052700	29.9893	down	up	incorrect
SCHY.US	Schwab Strategic Trust	20260917	32.85	32.885	32.8	32.84	511700	32.523	down	up	incorrect
SCHZ.US	Schwab U.S. Aggregate Bond ETF	20260917	22.48	22.51	22.46	22.51	2167900	22.51	up	down	incorrect
SCJ.US	iShares MSCI Japan Small	20260917	111.38	111.44	110.65	110.75	31100	110.75	down	up	incorrect
SCO.US	ProShares UltraShort Bloomberg Crude Oil	20260917	20.38	20.43	20.06	20.3	4553600	20.3	down	up	incorrect
SDCI.US	USCF SummerHaven Dynamic Commodity Strategy No K	20260917	31.53	31.6429	31.46	31.49	172097	31.49	down	up	incorrect
SDD.US	ProShares UltraShort SmallCap600	20260917	8.99	9.09	8.95	9.09	4535	9.0278	up	down	incorrect
SDEM.US	Global X MSCI SuperDividend Emerging Markets ETF	20260917	33.65	33.77	33.56	33.733	1500	33.733	up	up	correct
SDIV.US	Global X SuperDividend ETF	20260917	24.43	24.47	24.36	24.41	260400	24.41	down	down	correct
SDOG.US	ALPS Sector Dividend Dogs ETF	20260917	70.98	71.18	70.88	71.05	12100	71.05	up	up	correct
SDOW.US	ProShares UltraPro Short Dow30	20260917	24.68	25.25	24.64	25.01	2654704	24.7147	up	up	correct
SDP.US	ProShares UltraShort Utilities	20260917	25.86	25.98	25.56	25.62	21800	25.458	down	down	correct
SDS.US	ProShares UltraShort S&P500	20260917	55.18	55.67	55.16	55.28	1964974	54.6306	up	up	correct
SDY.US	SPDR S&P Dividend ETF	20260917	152.7	152.96	151.7	152.17	134892	151.2445	down	down	correct
SEF.US	ProShares Short Financials	20260917	30.21	30.53	30.21	30.39	32582	30.1737	up	up	correct
SEIX.US	Virtus ETF Trust II	20260917	23.4	23.4	23.36	23.385	59900	23.2459	down	down	correct
SFY.US	Tidal ETF Trust	20260917	151.45	151.68	151.17	151.6397	9453	151.6397	up	up	correct
SFYF.US	SoFi Social 50 ETF	20260917	63.85	64.0553	63.85	64.0553	7124	64.0553	up	up	correct
SGDJ.US	Sprott Funds Trust	20260917	94.27	95.34	93.34	95.12	40800	95.12	up	up	correct
SGDM.US	Sprott Gold Miners ETF	20260917	79.8	80.82	79.13	80.27	27000	80.27	up	up	correct
SGOL.US	Aberdeen Standard Gold ETF Trust	20260917	41.54	41.69	41.33	41.36	1832700	41.36	down	down	correct
SGOV.US	iShares Trust	20260917	100.56	100.56	100.55	100.56	19387800	100.56
SH.US	ProShares Short S&P500	20260917	32.68	32.82	32.67	32.7	8166000	32.3991	up	up	correct
SHE.US	SPDR SSGA Gender Diversity Index ETF	20260917	157.08	157.08	157.01	157.0656	1783	157.0656	down	down	correct
SHM.US	SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF	20260917	47.25	47.27	47.17	47.21	246100	47.21	down	down	correct
SHUS.US	Syntax Stratified U.S. Total Market Hedged ETF	20260917	50.9176	50.9176	50.9176	50.9176	6	50.9176
SHYG.US	iShares Trust	20260917	41.84	41.85	41.81	41.83	1163000	41.83	down	down	correct
SHYL.US	Xtrackers Short Duration High Yield Bond ETF	20260917	43.75	43.99	43.72	43.75	36100	43.75
SIFI.US	Harbor Scientific Alpha Income	20260917	42.765	42.765	42.765	42.765	100	42.765
SIHY.US	Harbor ETF Trust	20260917	45.01	45.08	44.99	45.04	149964	45.04	up	up	correct
SIJ.US	ProShares UltraShort Industrials	20260917	18.89	18.89	18.34	18.6752	18414	18.5376	down	down	correct
SIL.US	Global X Silver Miners ETF	20260917	94.4	95.69	93.16	95.01	951400	95.01	up	up	correct
SILJ.US	ETFMG Prime Junior Silver Miners ETF	20260917	29.87	30.38	29.48	30.1	3042400	30.1	up	up	correct
SIMS.US	SPDR S&P Kensho Intelligent Structures ETF	20260917	43.18	43.229	43.18	43.229	400	43.1798	up	up	correct
SIVR.US	Aberdeen Standard Physical Silver Shares ETF	20260917	62.05	62.81	61.93	62.02	868100	62.02	down	down	correct
SIXA.US	6 Meridian Mega Cap Equity ETF	20260917	57.36	57.36	57.3163	57.3163	4146	57.3163	down	down	correct
SIXH.US	6 Meridian Hedged Equity	20260917	44.33	44.36	44.29	44.3	3300	44.3	down	down	correct
SIXL.US	6 Meridian Low Beta Equity Strategy ETF	20260917	38.93	38.93	38.83	38.906	3900	38.906	down	down	correct
SIXS.US	6 Meridian Small Cap Equity ETF	20260917	57.4	57.4	56.728	56.728	1300	56.728	down	down	correct
SIZE.US	iShares MSCI USA Size Factor ETF	20260917	177.98	177.98	177.03	177.41	4200	177.41	down	down	correct
SJB.US	ProShares Trust	20260917	15.295	15.3	15.25	15.295	103935	15.1731
SJNK.US	SPDR Series Trust	20260917	24.64	24.645	24.62	24.63	1960449	24.63	down	up	incorrect
SKF.US	ProShares UltraShort Financials	20260917	23.86	24.42	23.84	24.21	17545	24.029	up	up	correct
SLV.US	iShares Silver Trust	20260917	59.04	59.75	58.89	58.97	14094000	58.97	down	down	correct
SLX.US	VanEck Vectors Steel ETF	20260917	107.96	108.77	107.96	108.37	11100	108.37	up	up	correct
SLYG.US	SPDR S&P 600 Small Cap Growth ETF	20260917	110.61	110.62	109.27	109.27	75175	109.0206	down	down	correct
SLYV.US	SPDR S&P 600 Small Cap Value ETF	20260917	107.09	107.09	105.85	105.85	194011	105.3189	down	down	correct
SMDD.US	ProShares UltraPro Short MidCap400	20260917	8.56	8.755	8.56	8.75	12974	8.6773	up	up	correct
SMHB.US	ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN	20260917	3.68	3.73	3.68	3.7	18200	3.7	up	up	correct
SMLF.US	iShares MSCI USA Small	20260917	85.76	85.97	85.25	85.28	130800	85.28	down	down	correct
SMLL.US	Direxion Daily Small Cap Bull 2X Shares	20260917	20.6815	20.6815	20.6815	20.6815	15	20.6815
SMLV.US	SPDR SSGA US Small Cap Low Volatility Index ETF	20260917	156.18	156.18	154.43	154.4735	1501	153.4962	down	down	correct
SMMU.US	PIMCO Short Term Municipal Bond Active Exchange	20260917	49.95	49.95	49.88	49.89	91400	49.89	down	down	correct
SMN.US	ProShares Trust	20260917	20.43	20.495	20.24	20.3726	989	20.2254	down	down	correct
SMOG.US	VanEck Vectors Low Carbon Energy ETF	20260917	137.98	137.9801	137.8749	137.8749	1071	137.8749	down	down	correct
SNPE.US	Xtrackers S&P 500 ESG ETF	20260917	69.88	69.88	69.54	69.7	97100	69.524	down	up	incorrect
SOXL.US	Direxion Shares ETF Trust	20260917	113.33	115.48	112.01	114.82	56833100	114.7448	up	down	incorrect
SOXS.US	Direxion Shares ETF Trust	20260917	45.715	46.34	44.67	44.99	51115480	44.4343	down	down	correct
SOYB.US	Teucrium Soybean	20260917	28	28.09	27.84	27.97	40800	27.97	down	down	correct
SPAB.US	SPDR Portfolio Aggregate Bond ETF	20260917	24.81	24.83	24.76	24.83	2152900	24.83	up	down	incorrect
SPAX.US	Tidal ETF Trust	20260917	10.68	11.13	10.56	10.86	1549300	10.86	up	up	correct
SPBO.US	SPDR Portfolio Corporate Bond ETF	20260917	28.12	28.15	28.1	28.15	758800	28.15	up	up	correct
SPCX.US	Collaborative Investment Series Trust	20260917	153.8	156.87	152.63	154.81	83986400	154.81	up	up	correct
SPD.US	Simplify US Equity PLUS Downside Convexity ETF	20260917	41.69	41.85	41.64	41.67	48200	41.4722	down	down	correct
SPDN.US	Direxion Daily S&P 500 Bear 1X Shares	20260917	8.6	8.63	8.59	8.59	21341510	8.4732	down	down	correct
SPDV.US	AAM S&P 500 High Dividend Value ETF	20260917	40.81	41.03	40.79	40.887	16100	40.887	up	up	correct
SPDW.US	SPDR Portfolio Developed World ex	20260917	51.24	51.35	51.16	51.19	1701000	51.19	down	down	correct
SPEM.US	SPDR Portfolio Emerging Markets ETF	20260917	52.19	52.33	52.09	52.26	918300	52.26	up	up	correct
SPEU.US	SPDR Portfolio Europe ETF	20260917	55.42	55.54	55.31	55.32	14500	55.09	down	down	correct
SPFF.US	Global X SuperIncome Preferred ETF	20260917	9.3	9.33	9.28	9.3	37200	9.3
SPGM.US	SPDR Portfolio MSCI Global Stock Market ETF	20260917	87.14	87.14	86.74	86.94	119839	86.94	down	down	correct
SPGP.US	Invesco S&P 500 GARP ETF	20260917	122.81	122.81	121.53	121.75	170900	121.6414	down	down	correct
SPHB.US	Invesco S&P 500 High Beta ETF	20260917	146.06	146.33	145.37	145.5	230562	145.3629	down	down	correct
SPHD.US	Invesco S&P 500 High Dividend Low Volatility ETF	20260917	50.85	50.9	50.5	50.65	627957	50.4468	down	down	correct
SPHQ.US	Invesco S&P 500 Quality ETF	20260917	83.97	83.99	83.1951	83.43	795100	83.2769	down	down	correct
SPHY.US	SPDR Series Trust	20260917	23.02	23.04	23.01	23.03	4146100	23.03	up	down	incorrect
SPIB.US	SPDR Series Trust	20260917	32.7	32.72	32.67	32.71	7841400	32.71	up	up	correct
SPIP.US	SPDR Series Trust	20260917	24.75	24.78	24.73	24.78	775500	24.78	up	up	correct
SPLB.US	SPDR Series Trust	20260917	21.27	21.32	21.23	21.32	2070600	21.32	up	down	incorrect
SPLV.US	Invesco Exchange	20260917	73.23	73.29	72.76	73.06	1403096	72.9166	down	down	correct
SPMB.US	SPDR Portfolio Mortgage Backed Bond ETF	20260917	21.64	21.67	21.6	21.66	1018400	21.66	up	down	incorrect
SPMD.US	SPDR Portfolio S&P 400 Mid Cap ETF	20260917	64.84	64.845	64.34	64.36	931937	64.134	down	down	correct
SPMO.US	Invesco S&P 500 Momentum ETF	20260917	146.52	147.005	146.01	146.54	1389761	146.3013	up	up	correct
SPPP.US	Sprott Physical Platinum and Palladium Trust	20260917	14.38	14.46	14.22	14.23	259800	14.23	down	down	correct
SPRE.US	Tidal ETF Trust	20260917	20.02	20.02	19.85	19.91	36100	19.91	down	down	correct
SPSB.US	SPDR Portfolio Short Term Corporate Bond ETF	20260917	29.71	29.71	29.69	29.71	9229570	29.71
SPSK.US	Tidal ETF Trust	20260917	17.67	17.736	17.64	17.68	157000	17.68	up	up	correct
SPSM.US	SPDR Series Trust	20260917	55.09	55.12	54.445	54.45	1457456	54.2291	down	up	incorrect
SPTI.US	SPDR Portfolio Intermediate Term Treasury ETF	20260917	27.62	27.63	27.59	27.62	3397807	27.62
SPTL.US	SPDR Series Trust	20260917	24.88	24.95	24.85	24.94	5317700	24.94	up	up	correct
SPTM.US	SPDR Portfolio S&P 1500 Composite Stock Market ETF	20260917	92.41	92.41	92.02	92.3	399667	92.0502	down	down	correct
SPTS.US	SPDR Portfolio Short Term Treasury ETF	20260917	28.72	28.73	28.71	28.73	1784100	28.73	up	up	correct
SPUC.US	Simplify US Equity PLUS Upside Convexity ETF	20260917	49.01	49.149	48.94	49.06	25200	48.4662	up	up	correct
SPUS.US	Tidal ETF Trust	20260917	58.575	58.765	58.435	58.67	444600	58.67	up	up	correct
SPUU.US	Direxion Daily S&P 500 Bull 2X Shares	20260917	221.01	221.8	220.38	221.8	8050	221.5472	up	up	correct
SPVM.US	Invesco Exchange	20260917	76.1726	76.32	75.97	76.195	4220	75.8129	up	up	correct
SPXE.US	ProShares S&P 500 ex	20260917	81.9	81.9	81.9	81.9	402	81.7273
SPXL.US	Direxion Daily S&P500 Bull 3X Shares	20260917	281.36	281.67	277.9	280.76	1441608	280.4645	down	down	correct
SPXN.US	ProShares S&P 500 ex	20260917	83.67	83.8467	83.64	83.8467	1072	83.6744	up	up	correct
SPXS.US	Direxion Daily S&P 500 Bear 3X Shares	20260917	25.15	25.4901	25.13	25.21	12486420	24.8544	up	up	correct
SPXT.US	ProShares S&P 500 ex	20260917	109.89	110.1961	109.25	109.5992	4104	109.2781	down	up	incorrect
SPXU.US	ProShares UltraPro Short S&P500	20260917	35.27	35.72	35.2134	35.36	9504324	34.9577	up	down	incorrect
SPXV.US	ProShares S&P 500 ex	20260917	83.43	83.5327	83.3	83.5327	1803	83.3537	up	down	incorrect
SPY.US	SPDR S&P 500 ETF Trust	20260917	763.15	763.57	759.96	762.6	49652754	760.7112	down	down	correct
SPYC.US	Simplify US Equity PLUS Convexity ETF	20260917	45.78	45.909	45.78	45.909	2300	45.7105	up	up	correct
SPYD.US	SPDR Portfolio S&P 500 High Dividend ETF	20260917	48.18	48.265	47.9799	48.14	504409	47.616	down	down	correct
SPYG.US	SPDR Portfolio S&P 500 Growth ETF	20260917	120.94	120.99	120.37	120.79	1504560	120.6428	down	down	correct
SPYV.US	SPDR Portfolio S&P 500 Value ETF	20260917	62.67	62.749	62.42	62.63	1201363	62.3608	down	down	correct
SPYX.US	SPDR S&P 500 Fossil Fuel Reserves Free ETF	20260917	62.57	62.57	62.2659	62.49	37270	62.356	down	down	correct
SRLN.US	SPDR Blackstone Senior Loan ETF	20260917	40.65	40.68	40.63	40.67	2424800	40.67	up	up	correct
SRS.US	ProShares Trust	20260917	42.73	42.895	42.38	42.7135	13706	42.3892	down	down	correct
SRTY.US	ProShares Trust	20260917	24.21	24.94	24.16	24.91	933545	24.6365	up	up	correct
SRVR.US	Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF	20260917	29.73	29.91	29.62	29.81	224116	29.81	up	up	correct
SSG.US	ProShares UltraShort Semiconductors	20260917	12.23	12.3	12.06	12.12	251475	11.9527	down	down	correct
SSO.US	ProShares Ultra S&P500	20260917	69.4	69.4399	68.8214	69.29	2527633	69.1758	down	down	correct
SSPY.US	Syntax ETF Trust	20260917	98.6	98.6	98.23	98.29	1618	98.29	down	down	correct
STIP.US	iShares 0	20260917	100.07	100.15	100.0601	100.13	860478	100.13	up	up	correct
STNC.US	Stance Equity ESG Large Cap Core ETF	20260917	35.998	35.998	35.998	35.998	100	35.998
STPZ.US	PIMCO 1	20260917	52.07	52.14	52.07	52.14	50200	52.14	up	up	correct
SUB.US	iShares Short	20260917	105.48	105.49	105.39	105.43	678100	105.43	down	down	correct
SUSA.US	iShares MSCI USA ESG Select ETF	20260917	155.55	155.55	154.98	155.38	46006	155.38	down	up	incorrect
SVOL.US	Simplify Volatility Premium ETF	20260917	16.71	16.87	16.71	16.8	312300	16.5203	up	up	correct
SWAN.US	Amplify BlackSwan Growth & Treasury Core ETF	20260917	32.54	32.76	32.54	32.66	3600	32.66	up	up	correct
SXQG.US	6 Meridian Quality Growth ETF	20260917	33	33.046	32.98	33.046	5500	33.046	up	up	correct
SZK.US	ProShares UltraShort Consumer Goods	20260917	21.74	22.02	21.74	21.9414	932	21.1197	up	up	correct
TAAG.US	Trend Aggregation Growth ETF	20260917	0.009	0.009	0.009	0.009	0	0.009
TAGG.US	TagLikeMe Corp	20260917	41.37	41.43	41.325	41.41	144304	41.2477	up	up	correct
TAGS.US	Teucrium Commodity Trust	20260917	28.03	28.03	27.73	27.91	39100	27.91	down	down	correct
TAN.US	Invesco Exchange	20260917	45.5	46.66	45.5	46.36	727314	46.36	up	up	correct
TAXF.US	American Century Diversified Municipal Bond ETF	20260917	48.68	48.68	48.54	48.62	265700	48.62	down	down	correct
TBF.US	ProShares Short 20+ Year Treasury	20260917	25.68	25.685	25.57	25.57	130140	25.4451	down	down	correct
TBT.US	ProShares UltraShort 20+ Year Treasury	20260917	38.86	38.95	38.55	38.57	190050	38.3432	down	down	correct
TBUX.US	T. Rowe Price Exchange	20260917	49.79	49.81	49.774	49.8	516100	49.6238	up	down	incorrect
TBX.US	ProShares Trust	20260917	29.36	29.46	29.36	29.375	20005	29.1953	up	down	incorrect
TCHP.US	T. Rowe Price Exchange	20260917	49.99	50.28	49.99	50.24	149895	50.24	up	up	correct
TDSB.US	Exchange Listed Funds Trust	20260917	24.81	24.812	24.79	24.812	3800	24.812	up	up	correct
TDSC.US	Exchange Listed Funds Trust	20260917	28.33	28.42	28.33	28.412	6500	28.412	up	up	correct
TDTF.US	FlexShares iBoxx 5	20260917	22.93	22.96	22.93	22.94	269700	22.94	up	up	correct
TDTT.US	FlexShares Trust	20260917	23.33	23.36	23.33	23.34	276600	23.34	up	up	correct
TDVG.US	T. Rowe Price Exchange	20260917	49.03	49.03	48.61	48.82	44600	48.82	down	down	correct
TECB.US	iShares U.S. Tech Breakthrough Multisector ETF	20260917	76.94	77.38	76.795	77.24	5364	77.24	up	up	correct
TECL.US	Direxion Shares ETF Trust	20260917	204.18	208	202.3301	206.87	418752	206.6819	up	down	incorrect
TECS.US	Direxion Shares ETF Trust	20260917	60.19	60.76	58.93	59.34	390800	58.7808	down	up	incorrect
TEQI.US	T. Rowe Price Equity Income ETF	20260917	52.19	52.19	51.9708	52.12	12230	52.12	down	up	incorrect
TFI.US	SPDR Nuveen Bloomberg Barclays Municipal Bond ETF	20260917	43.75	43.79	43.65	43.73	1345700	43.73	down	down	correct
TFLO.US	iShares Treasury Floating Rate Bond ETF	20260917	50.59	50.6	50.59	50.59	1776900	50.59
TGRW.US	T. Rowe Price Growth Stock ETF	20260917	47.1427	47.2673	47.12	47.2673	5695	47.2673	up	down	incorrect
THD.US	iShares MSCI Thailand ETF	20260917	72.51	72.65	72.47	72.56	19500	72.56	up	down	incorrect
THNQ.US	Robo Global Artificial Intelligence ETF	20260917	91	92.09	90.8699	92.04	14741	92.04	up	up	correct
TINT.US	ProShares Trust	20260917	38.102	38.102	38.102	38.102	100	38.0606
TINY.US	ProShares Trust	20260917	72.73	72.73	72.556	72.556	1300	72.556	down	down	correct
TIP.US	iShares TIPS Bond ETF	20260917	105.56	105.75	105.51	105.71	2468600	105.71	up	up	correct
TIPX.US	SPDR Bloomberg Barclays 1	20260917	18.36	18.39	18.36	18.39	600300	18.39	up	up	correct
TIPZ.US	PIMCO ETF Trust	20260917	50.32	50.45	50.13	50.13	55700	50.13	down	down	correct
TLH.US	iShares Trust	20260917	95.61	95.84	95.5	95.83	1071600	95.83	up	up	correct
TLTD.US	FlexShares Morningstar Developed Markets ex	20260917	103.69	103.77	103.49	103.53	7100	103.109	down	down	correct
TLTE.US	FlexShares Morningstar Emerging Markets Factor Tilt Index Fund	20260917	77.11	77.19	76.95	77.15	8400	76.567	up	up	correct
TMF.US	Direxion Shares ETF Trust	20260917	30.02	30.29	29.89	30.29	4836000	29.9387	up	up	correct
TMV.US	Direxion Daily 20+ Year Treasury Bear 3X Shares	20260917	43.61	43.81	43.18	43.19	1184927	42.9633	down	down	correct
TNA.US	Direxion Shares ETF Trust	20260917	64.53	64.71	62.75	62.83	3112374	62.788	down	down	correct
TOK.US	iShares MSCI Kokusai ETF	20260917	153.39	153.39	153.39	153.39	3600	153.39
TOLZ.US	ProShares Trust	20260917	57.34	57.5149	57.245	57.4589	6898	57.0273	up	up	correct
TOTL.US	SPDR DoubleLine Total Return Tactical ETF	20260917	38.08	38.12	38.05	38.1	1193400	38.1	up	up	correct
TOTR.US	T. Rowe Price Exchange	20260917	39.13	39.155	39.092	39.155	7800	38.9876	up	up	correct
TPAY.US	Managed Portfolio Series	20260917	53.2887	53.2887	53.2887	53.2887	143	53.2887
TPHD.US	Timothy Plan High Dividend Stock ETF	20260917	42.26	42.26	41.98	42.1465	5424	42.1465	down	up	incorrect
TPIF.US	Timothy Plan International ETF	20260917	38.15	38.16	38.06	38.11	14314	38.11	down	down	correct
TPOR.US	Direxion Daily Transportation Bull 3X Shares	20260917	33.31	33.31	32.71	33.09	5717	32.9698	down	down	correct
TPSC.US	Timothy Plan US Small Cap Core ETF	20260917	46.59	46.59	45.88	45.88	19947	45.88	down	down	correct
TPYP.US	Tortoise North American Pipeline Fund	20260917	42.06	42.44	42.04	42.288	27199	41.9391	up	up	correct
TRND.US	Pacer Trendpilot Fund of Funds ETF	20260917	36.835	36.835	36.79	36.826	1000	36.826	down	down	correct
TSPA.US	T. Rowe Price US Equity Research ETF	20260917	48.2	48.2	47.96	48.1	231000	48.1	down	down	correct
TTT.US	ProShares Trust	20260917	77.32	77.4	76.53	76.6635	12078	76.3313	down	down	correct
TWM.US	ProShares UltraShort Russell2000	20260917	22.59	23.04	22.56	23.01	851442	22.83	up	up	correct
TYD.US	Direxion Daily 7	20260917	21.46	21.55	21.43	21.51	16600	21.2634	up	up	correct
TYO.US	Direxion Daily 7	20260917	15.57	15.6	15.49	15.51	30310	14.6577	down	down	correct
TZA.US	Direxion Daily Small Cap Bear 3X Shares	20260917	43	44.26	42.85	44.21	3632382	43.7364	up	up	correct
UBOT.US	Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares	20260917	21.53	21.7763	21.53	21.6105	10728	21.5472	up	up	correct
UBR.US	ProShares Ultra MSCI Brazil Capped	20260917	34.441	34.441	34.2721	34.2721	1424	34.103	down	down	correct
UBT.US	ProShares Trust	20260917	14.72	14.8	14.665	14.8	98735	14.6867	up	up	correct
UCC.US	ProShares Trust	20260917	42.54	42.609	42.3601	42.4376	1228	42.2436	down	down	correct
UCIB.US	UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B	20260917	37.934	37.934	37.934	37.934	0	37.934
UCO.US	ProShares Ultra Bloomberg Crude Oil	20260917	52.01	52.86	51.8	52.25	1584900	52.25	up	up	correct
UCON.US	First Trust Exchange	20260917	24.36	24.42	24.3403	24.41	514695	24.314	up	up	correct
UDN.US	Invesco DB US Dollar Index Bearish Fund	20260917	18.12	18.14	18.1	18.12	39700	18.12
UDOW.US	ProShares Trust	20260917	67.475	67.53	65.97	66.61	1667411	66.4646	down	down	correct
UEVM.US	VictoryShares USAA MSCI Emerging Markets Value Momentum ETF	20260917	59.29	59.46	59.29	59.402	5900	59.402	up	up	correct
UGA.US	United States Gasoline Fund LP	20260917	142.05	145.78	141.63	144.65	39400	144.65	up	up	correct
UGE.US	ProShares Ultra Consumer Goods	20260917	18.44	18.7499	18.31	18.4985	11205	18.3948	up	up	correct
UGL.US	ProShares Trust II	20260917	50.68	50.98	50.08	50.17	2411100	50.17	down	down	correct
UITB.US	VictoryShares USAA Core Intermediate	20260917	45.48	45.51	45.42	45.505	121700	45.505	up	up	correct
UIVM.US	VictoryShares USAA MSCI International Value Momentum ETF	20260917	77.02	77.2	76.91	76.915	12100	76.915	down	down	correct
UJB.US	ProShares Ultra High Yield	20260917	77.48	77.58	77.48	77.58	105500	76.7696	up	up	correct
ULE.US	ProShares Trust II	20260917	12.5	12.5	12.47	12.47	2000	12.47	down	down	correct
ULST.US	SPDR SSgA Ultra Short Term Bond ETF	20260917	40.24	40.26	40.24	40.25	20600	40.25	up	up	correct
ULVM.US	VictoryShares USAA MSCI USA Value Momentum ETF	20260917	105.84	105.967	105.84	105.967	700	105.967	up	up	correct
UMDD.US	ProShares UltraPro MidCap400	20260917	31.835	31.835	31.44	31.44	4126	31.4104	down	down	correct
UMI.US	USCF Midstream Energy Income Fund	20260917	59.535	60.07	59.535	59.91	8100	59.8665	up	up	correct
UNG.US	United States Natural Gas Fund LP	20260917	10.3	10.58	10.29	10.33	25508400	10.33	up	up	correct
UNL.US	United States 12 Month Natural Gas Fund LP	20260917	5.74	5.81	5.74	5.76	43700	5.76	up	up	correct
UPRO.US	ProShares UltraPro S&P500	20260917	147.15	147.35	145.36	146.88	1616134	146.6227	down	down	correct
UPV.US	ProShares Ultra FTSE Europe	20260917	98.99	98.99	98.99	98.99	100	98.4058
UPW.US	ProShares Ultra Utilities	20260917	19.91	19.9487	19.59	19.91	14497	19.774
URA.US	Global X Funds	20260917	42.41	43	42.17	42.68	3275100	42.68	up	up	correct
URE.US	ProShares Ultra Real Estate	20260917	64.4447	64.4447	64.4447	64.4447	123	64.1993
URNM.US	North Shore Global Uranium Mining ETF	20260917	51.575	51.8	51.12	51.31	546800	51.31	down	down	correct
URTH.US	iShares MSCI World ETF	20260917	207.25	207.35	206.54	207.21	1081300	207.21	down	down	correct
URTY.US	ProShares Trust	20260917	74.99	75.26	73.03	73.11	229027	72.933	down	down	correct
USAI.US	Pacer American Energy Independence ETF	20260917	45.94	46.2793	45.87	46.1113	9266	45.9483	up	up	correct
USCI.US	United States Commodity Index Funds Trust	20260917	110.52	110.66	110.26	110.38	7800	110.38	down	down	correct
USD.US	ProShares Ultra Semiconductors	20260917	83.8	85.06	83.39	84.61	393291	84.4956	up	down	incorrect
USDU.US	WisdomTree Trust	20260917	26.5	26.61	26.5	26.58	122900	26.58	up	down	incorrect
USFR.US	WisdomTree Trust	20260917	50.49	50.49	50.47	50.48	6097855	50.3218	down	up	incorrect
USL.US	United States 12 Month Oil Fund LP	20260917	56.45	56.93	56.45	56.55	4700	56.55	up	up	correct
USML.US	ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN	20260917	82.82	82.9	82.3	82.43	777	82.43	down	down	correct
USO.US	United States Oil Fund LP	20260917	154.1	156.67	153.79	155.31	4284900	155.31	up	up	correct
USRT.US	iShares Core U.S. REIT ETF	20260917	63.57	63.67	63.26	63.43	559500	63.43	down	down	correct
USSG.US	DBX ETF Trust	20260917	70.865	70.975	70.85	70.94	4298	70.776	up	up	correct
UST.US	ProShares Ultra 7	20260917	39.818	39.92	39.7	39.8583	2622	39.5451	up	up	correct
USTB.US	VictoryShares USAA Core Short	20260917	50.12	50.12	50.08	50.1	250800	50.1	down	down	correct
USVM.US	VictoryShares USAA MSCI USA Small Cap Value Momentum ETF	20260917	106.73	106.79	106.009	106.009	38700	106.009	down	down	correct
UTES.US	ETFis Series Trust I	20260917	72.54	73.286	72.24	72.65	106465	72.3861	up	up	correct
UTSL.US	Direxion Daily Utilities Bull 3X Shares	20260917	33.89	34.38	33.3603	34.26	143499	33.8427	up	down	incorrect
UUP.US	Invesco DB US Dollar Index Trust	20260917	28.37	28.4	28.34	28.38	1594300	28.38	up	up	correct
UWM.US	ProShares Ultra Russell2000	20260917	61.17	61.35	60.07	60.07	157806	59.9089	down	down	correct
UXI.US	ProShares Ultra Industrials	20260917	52.11	52.215	51.97	52.0351	4946	51.9645	down	down	correct
UYG.US	ProShares Ultra Financials	20260917	92.77	92.77	90.685	91.4072	12930	91.311	down	down	correct
UYM.US	ProShares Ultra Basic Materials	20260917	29.13	29.28	28.9911	29.0715	4009	28.9846	down	down	correct
VALQ.US	American Century ETF Trust	20260917	71.16	71.16	70.8501	70.9912	7035	70.9912	down	down	correct
VAW.US	Vanguard Materials Index Fund ETF Shares	20260917	227.67	227.805	226.05	226.3	41374	225.5286	down	down	correct
VB.US	Vanguard Small	20260917	292.81	293.07	290.91	290.91	532000	290.91	down	down	correct
VBK.US	Vanguard Small	20260917	340.06	341.02	338.7	338.82	126600	338.82	down	down	correct
VBND.US	ETF Series Solutions	20260917	42.36	42.41	42.34	42.41	6500	42.41	up	up	correct
VBR.US	Vanguard Small	20260917	241.26	241.82	239.58	239.58	271600	239.58	down	down	correct
VCLN.US	Virtus Duff & Phelps Clean Energy ETF	20260917	27.82	28.0043	27.82	28.0043	320	28.0043	up	up	correct
VCR.US	Vanguard Consumer Discretionary Index Fund ETF Shares	20260917	376.41	377.25	373.72	373.72	41762	372.9129	down	down	correct
VDC.US	Vanguard Consumer Staples Index Fund ETF Shares	20260917	225.75	225.76	223.97	225.02	115806	223.8097	down	down	correct
VDE.US	Vanguard Energy Index Fund ETF Shares	20260917	178.97	181.23	178.599	181.01	372728	179.9179	up	up	correct
VEA.US	Vanguard FTSE Developed Markets Index Fund ETF Shares	20260917	72.23	72.36	72.08	72.15	7062500	71.972	down	down	correct
VEGA.US	AdvisorShares Trust	20260917	52.7	52.83	52.68	52.69	37600	52.69	down	down	correct
VEGI.US	iShares MSCI Global Agriculture Producers ETF	20260917	47.33	47.9	47.33	47.71	28200	47.71	up	up	correct
VEGN.US	US Vegan Climate ETF	20260917	76.82	77.17	76.82	77.0143	4995	77.0143	up	up	correct
VEU.US	Vanguard FTSE All	20260917	84.56	84.68	84.41	84.51	1303700	84.313	down	down	correct
VFH.US	Vanguard Financials Index Fund ETF Shares	20260917	137.44	137.44	135.7	136.35	479237	135.8966	down	down	correct
VGK.US	Vanguard FTSE Europe Index Fund ETF Shares	20260917	89.51	89.73	89.23	89.37	5430600	89.148	down	down	correct
VGT.US	Vanguard World Fund	20260917	120.885	121.78	120.53	121.48	2747494	121.3392	up	up	correct
VHT.US	Vanguard Health Care Index Fund ETF Shares	20260917	316.53	317.58	315.545	317.03	199630	316.0706	up	up	correct
VIDI.US	ETF Series Solutions	20260917	40.75	40.76	40.57	40.7	7300	40.7	down	down	correct
VIG.US	Vanguard Specialized Funds	20260917	237.89	238.19	236.24	237.12	858300	237.12	down	down	correct
VIOG.US	Vanguard S&P Small	20260917	142.72	142.72	140.87	140.87	14312	140.87	down	down	correct
VIOO.US	Vanguard Admiral Funds	20260917	131.36	131.36	129.8	129.84	47900	129.84	down	down	correct
VIOV.US	Vanguard S&P Small	20260917	115.23	115.23	113.93	113.93	30036	113.4827	down	down	correct
VIS.US	Vanguard Industrials Index Fund ETF Shares	20260917	329.26	329.92	324.22	324.75	57713	324.0551	down	down	correct
VLU.US	SPDR S&P 1500 Value Tilt ETF	20260917	245.93	245.93	245.32	245.3515	7765	244.2932	down	down	correct
VNLA.US	Janus Henderson Short Duration Income ETF	20260917	48.78	48.78	48.76	48.78	334900	48.78
VNQ.US	Vanguard Specialized Funds	20260917	94.27	94.28	93.61	93.81	3103644	93.0038	down	down	correct
VNSE.US	Natixis ETF Trust II	20260917	41.3088	41.3088	41.3088	41.3088	12	41.3088
VO.US	Vanguard Mid	20260917	80.31	80.42	79.92	80.15	1913300	80.15	down	down	correct
VOE.US	Vanguard Mid	20260917	203.12	203.8	202.42	203.41	454200	203.41	up	up	correct
VOO.US	Vanguard S&P 500 ETF	20260917	701.6	701.88	698.61	701.03	9903400	701.03	down	down	correct
VOOG.US	Vanguard S&P 500 Growth Index Fund ETF Shares	20260917	83.885	84	83.56	83.86	1138143	83.7581	down	down	correct
VOOV.US	Vanguard Admiral Funds	20260917	225.95	226.14	225.09	225.7	77879	224.7507	down	down	correct
VOT.US	Vanguard Mid	20260917	293.39	293.69	291.28	291.58	209000	291.58	down	down	correct
VOX.US	Vanguard Communication Services Index Fund ETF Shares	20260917	194.53	194.58	191.85	192.27	248012	191.92	down	down	correct
VPC.US	ETFis Series Trust I	20260917	15.481	15.73	15.48	15.6583	27278	15.3713	up	down	incorrect
VPL.US	Vanguard FTSE Pacific Index Fund ETF Shares	20260917	116.93	117.45	116.71	116.86	198700	116.86	down	up	incorrect
VPU.US	Vanguard Utilities Index Fund ETF Shares	20260917	179.87	180.8	179.08	180.43	226663	179.1466	up	up	correct
VRAI.US	Virtus Real Asset Income ETF	20260917	28.413	28.413	28.413	28.413	100	28.1488
VRP.US	Invesco Variable Rate Preferred ETF	20260917	24.1	24.15	24.095	24.125	1420198	24.0099	up	up	correct
VSLU.US	ETF Opportunities Trust	20260917	48.66	48.66	48.44	48.6233	10709	48.6233	down	down	correct
VSS.US	Vanguard FTSE All	20260917	157.98	158.23	157.64	157.66	152100	157.365	down	down	correct
VT.US	Vanguard Total World Stock Index Fund ETF Shares	20260917	159.37	159.5	158.94	159.22	1452800	158.812	down	down	correct
VTEB.US	Vanguard Tax	20260917	48.44	48.44	48.3	48.39	16648300	48.39	down	down	correct
VTI.US	Vanguard Index Funds	20260917	375.79	376.22	374.17	375.34	2267007	375.34	down	down	correct
VTV.US	Vanguard Value Index Fund ETF Shares	20260917	222.26	222.51	221.13	221.78	1966900	221.78	down	down	correct
VUG.US	Vanguard Growth Index Fund ETF Shares	20260917	88.44	88.575	87.992	88.43	4630090	88.43	down	down	correct
VUSE.US	Vident Core U.S. Equity Fund	20260917	72.08	72.08	71.67	71.839	4800	71.839	down	down	correct
VV.US	Vanguard Large	20260917	352.05	352.12	350.55	351.68	164600	351.68	down	down	correct
VWO.US	Vanguard FTSE Emerging Markets Index Fund ETF Shares	20260917	59.86	59.99	59.72	59.91	4745800	59.796	up	up	correct
VXF.US	Vanguard Extended Market Index Fund ETF Shares	20260917	237.13	237.7	236.2	236.21	345978	235.6559	down	down	correct
VYM.US	Vanguard High Dividend Yield Index Fund ETF Shares	20260917	161	161.02	160.17	160.6	1001200	159.713	down	down	correct
WANT.US	Direxion Daily Cnsmr Discret Bull 3XShrs	20260917	35.56	35.72	34.95	35.13	14900	34.9839	down	down	correct
WBIF.US	Absolute Shares Trust	20260917	35.86	35.86	35.7803	35.7803	161	35.7803	down	down	correct
WBIG.US	WBI BullBear Yield 3000 ETF	20260917	26.3	26.36	26.3	26.36	300	26.36	up	down	incorrect
WBIL.US	WBI BullBear Quality 3000 ETF	20260917	39.7	39.849	39.7	39.849	100	39.849	up	down	incorrect
WBIY.US	WBI Power Factor High Dividend ETF	20260917	37.06	37.06	36.986	36.986	1900	36.986	down	down	correct
WDIV.US	SPDR Index Shares Funds	20260917	84.39	84.4295	84.24	84.2841	6875	83.4551	down	down	correct
WEAT.US	Teucrium Wheat	20260917	26.15	26.41	26.01	26.24	570800	26.24	up	up	correct
WEBL.US	Direxion Daily Dow Jones Internet Bull 3X Shares	20260917	29.26	29.86	28.9	29.39	49140	29.3862	up	up	correct
WEBS.US	Direxion Daily Dow Jones Internet Bear 3X Shares	20260917	14.02	14.263	13.958	14.14	19700	13.9403	up	up	correct
WIP.US	SPDR FTSE International Government Inflation	20260917	39.13	39.19	38.95	39.13	31400	39.13
WLTH.US	WLTH	20260917	10.14	10.285	9.98	10.1	3124900	10.1	down	down	correct
WOMN.US	Impact Shares YWCA Women's Empowerment ETF	20260917	44.39	44.55	44.39	44.55	600	44.55	up	up	correct
WTMF.US	WisdomTree Managed Futures Strategy Fund	20260917	41.96	42.22	41.96	42.03	112700	42.03	up	up	correct
WWJD.US	Inspire International ESG ETF	20260917	40.08	40.37	40.057	40.19	26300	40.0222	up	up	correct
XAR.US	SPDR S&P Aerospace & Defense ETF	20260917	245.95	246.54	240.51	241.32	160872	241.1902	down	up	incorrect
XBI.US	SPDR S&P Biotech ETF	20260917	157.31	160.33	156.94	158.25	10016100	158.25	up	down	incorrect
XCEM.US	Columbia EM Core ex	20260917	51.29	51.54	51.16	51.36	156400	51.36	up	up	correct
XCLR.US	Global X S&P 500® Collar 95	20260917	27.81	27.85	27.81	27.824	200	27.824	up	up	correct
XDIV.US	Metaurus Equity Component Trust	20260917	31.11	31.12	31	31.08	33296	31.08	down	down	correct
XES.US	SPDR S&P Oil & Gas Equipment & Services ETF	20260917	117.1	118	116.21	116.48	49746	116.2205	down	down	correct
XHB.US	SPDR S&P Homebuilders ETF	20260917	99.165	99.63	96.9	97.07	1589960	96.5302	down	up	incorrect
XHE.US	SPDR Series Trust	20260917	92.28	92.28	90.84	90.84	13151	90.84	down	up	incorrect
XHS.US	SPDR Series Trust	20260917	138.67	139.1	137.19	137.36	26800	137.3489	down	up	incorrect
XITK.US	SPDR Series Trust	20260917	196.16	196.4776	195.81	196.4776	561	196.4776	up	up	correct
XLB.US	Materials Select Sector SPDR Fund	20260917	50.9	51.01	50.52	50.71	9063836	50.4781	down	down	correct
XLC.US	Communication Services Select Sector SPDR Fund	20260917	113.81	113.975	112.205	112.35	4251200	111.9809	down	down	correct
XLE.US	The Select Sector SPDR Trust	20260917	63.5	64.52	63.46	64.48	35543832	64.0987	up	up	correct
XLF.US	Financial Select Sector SPDR Fund	20260917	56.27	56.4	55.56	55.88	29191300	55.6829	down	down	correct
XLG.US	Invesco S&P 500 Top 50 ETF	20260917	62.89	63.06	62.67	62.97	724700	62.8818	up	down	incorrect
XLI.US	Industrial Select Sector SPDR Fund	20260917	171.51	171.51	168.66	169.01	5851448	168.557	down	down	correct
XLK.US	Technology Select Sector SPDR Fund	20260917	187.3	188.53	186.73	188.06	7392633	187.8408	up	up	correct
XLP.US	Consumer Staples Select Sector SPDR Fund	20260917	83.51	83.72	83	83.49	7635600	82.9445	down	down	correct
XLRE.US	The Real Estate Select Sector SPDR Fund	20260917	43.095	43.17	42.845	42.94	4356100	42.5818	down	down	correct
XLSR.US	SPDR SSGA U.S. Sector Rotation ETF	20260917	65.99	66.03	65.8	66.027	41600	65.9639	up	up	correct
XLU.US	The Select Sector SPDR Trust	20260917	41.5	41.755	41.32	41.69	20995820	41.3857	up	up	correct
XLV.US	Health Care Select Sector SPDR Fund	20260917	168.44	169.1	167.76	168.81	5835207	168.1664	up	up	correct
XLY.US	The Select Sector SPDR Trust	20260917	112.04	112.24	111.17	111.39	4508600	111.1452	down	down	correct
XME.US	SPDR Series Trust	20260917	111.52	112.27	110.57	111.32	1157493	111.2452	down	down	correct
XMHQ.US	Invesco S&P MidCap Quality ETF	20260917	115.27	115.41	114.65	114.89	113300	114.7353	down	down	correct
XMLV.US	Invesco S&P MidCap Low Volatility ETF	20260917	66.28	66.29	65.9	65.9	9261	65.399	down	down	correct
XMMO.US	Invesco S&P MidCap Momentum ETF	20260917	149.12	149.15	146.97	147.3	195600	147.0528	down	down	correct
XMVM.US	Invesco S&P MidCap Value with Momentum ETF	20260917	73.83	73.88	73.33	73.33	20900	72.9802	down	down	correct
XNTK.US	SPDR NYSE Technology ETF	20260917	361.95	363.88	361.49	362.97	29637	362.8945	up	up	correct
XOP.US	SPDR S&P Oil & Gas Exploration & Production ETF	20260917	189.8	193.03	189.25	192.59	3625256	191.8251	up	up	correct
XPH.US	SPDR Series Trust	20260917	67.75	68.34	67.395	67.75	52755	67.7075
XPND.US	First Trust Exchange	20260917	38.86	38.86	38.59	38.621	2000	38.6176	down	down	correct
XPP.US	ProShares Ultra FTSE China 50	20260917	19.55	19.58	19.44	19.5549	552	19.4032	up	up	correct
XRMI.US	Global X S&P 500® Risk Managed Income ETF	20260917	17.37	17.39	17.335	17.375	21400	17.2012	up	up	correct
XRT.US	SPDR S&P Retail ETF	20260917	83.73	83.91	82.82	82.82	1917354	82.6453	down	down	correct
XSD.US	SPDR Series Trust	20260917	493.97	501.76	492.17	499.27	91622	499.0887	up	up	correct
XSLV.US	Invesco S&P SmallCap Low Volatility ETF	20260917	51.73	51.73	51.18	51.275	3548	50.7996	down	down	correct
XSMO.US	Invesco S&P SmallCap Momentum ETF	20260917	83.19	83.19	82.16	82.27	268900	82.1115	down	down	correct
XSOE.US	WisdomTree Emerging Markets ex	20260917	47.19	47.3834	47.18	47.3	108328	47.0858	up	up	correct
XSVM.US	Invesco S&P SmallCap Value with Momentum ETF	20260917	68.96	68.96	68.07	68.1	18500	67.6841	down	down	correct
XSW.US	SPDR S&P Software & Services ETF	20260917	199.41	201.19	199.41	199.78	25000	199.78	up	up	correct
XTL.US	SPDR Series Trust	20260917	209.01	209.43	205.9	206.04	24900	205.7352	down	down	correct
XTN.US	SPDR S&P Transportation ETF	20260917	101.8	101.8	100.96	100.96	1038300	100.7726	down	down	correct
XYLD.US	Global X Funds	20260917	41.7	41.74	41.51	41.69	354400	41.3938	down	up	incorrect
XYLG.US	Global X S&P 500® Covered Call & Growth ETF	20260917	29.45	29.57	29.43	29.55	118147	29.4489	up	down	incorrect
YANG.US	Direxion Shares ETF Trust	20260917	31.83	32.05	31.6	31.83	701391	31.5412
YCL.US	ProShares Ultra Yen	20260917	18.72	18.77	18.6	18.65	36600	18.65	down	up	incorrect
YCS.US	ProShares UltraShort Yen	20260917	52.6	52.83	52.53	52.73	7900	52.73	up	down	incorrect
YINN.US	Direxion Daily FTSE China Bull 3X Shares	20260917	26.02	26.215	25.855	26.04	865811	25.5162	up	down	incorrect
YLD.US	Principal Exchange	20260917	18.82	18.84	18.8	18.84	371000	18.84	up	down	incorrect
YOLO.US	AdvisorShares Trust	20260917	2.95	3.064	2.95	3.02	32000	3.02	up	down	incorrect
YXI.US	ProShares Short FTSE China 50	20260917	22.69	22.6952	22.68	22.6952	1262	22.554	up	down	incorrect
YYY.US	Amplify ETF Trust	20260917	10.79	10.84	10.79	10.84	285600	10.84	up	up	correct
ZHDG.US	ZEGA Buy and Hedge ETF	20260917	23.73	23.809	23.73	23.809	400	23.809	up	up	correct
ZIG.US	ETF Series Solutions	20260917	39.2751	39.2751	39.2751	39.2751	83	39.2751
ZROZ.US	PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange	20260917	58.66	59.07	58.51	59.07	747900	59.07	up	up	correct
ZSL.US	ProShares Trust II	20260917	23.74	23.84	23.16	23.79	4353700	23.79	up	up	correct