CollectAI

close-nyse_etfs

2026/09/21

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAA.US	Listed Funds Trust	20260921	24.99	24.99	24.935	24.935	2300	24.935	down	up	incorrect
AAAU.US	Goldman Sachs Physical Gold ETF	20260921	43.1	43.1	42.61	42.83	1052400	42.83	down	down	correct
ABEQ.US	Absolute Core Strategy ETF	20260921	38.37	38.44	38.305	38.305	12100	38.305	down	down	correct
ACES.US	ALPS Clean Energy ETF	20260921	29.3	29.39	29.09	29.31	9000	29.31	up	up	correct
ACSG.US	Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF	20260921	47.04	47.06	46.978	46.978	3500	46.978	down	down	correct
ACVF.US	ETF Opportunities Trust	20260921	54.65	55.21	54.65	55.18	6100	55.1244	up	up	correct
ADIV.US	SmartETFs Asia Pacific Dividend Builder ETF	20260921	19.63	19.68	19.62	19.68	5700	19.68	up	up	correct
AFK.US	VanEck Vectors Africa Index ETF	20260921	29.02	29.14	28.78	29.12	18700	29.12	up	up	correct
AFLG.US	First Trust Active Factor Large Cap ETF	20260921	44.82	44.96	44.636	44.88	50100	44.8628	up	up	correct
AFMC.US	First Trust Active Factor Mid Cap ETF	20260921	40.36	40.38	40.17	40.23	16200	40.2124	down	down	correct
AFSM.US	First Trust Active Factor Small Cap ETF	20260921	39.94	39.95	39.855	39.855	5400	39.8348	down	down	correct
AGG.US	iShares Core U.S. Aggregate Bond ETF	20260921	96.2	96.2375	96.112	96.21	9197627	96.21	up	up	correct
AGGY.US	WisdomTree Trust	20260921	42.25	42.27	42.214	42.27	81245	42.0874	up	up	correct
AGOX.US	Adaptive Growth Opportunities ETF	20260921	33.2	34.12	33.2	34.055	20500	34.055	up	up	correct
AGQ.US	ProShares Trust II	20260921	82.01	82.01	79.89	80.73	1754282	80.73	down	up	incorrect
AGZ.US	iShares Agency Bond ETF	20260921	107.43	107.5	107.38	107.47	11800	107.47	up	up	correct
AHYB.US	American Century ETF Trust	20260921	45.52	45.569	45.24	45.536	6800	45.536	up	up	correct
AIEQ.US	AI Powered Equity ETF	20260921	49.52	50.16	49.52	49.985	4100	49.985	up	up	correct
ALTL.US	Pacer Funds Trust	20260921	44.78	44.78	44.6756	44.6756	5887	44.6756	down	down	correct
AMAX.US	Starboard Investment Trust	20260921	7.645	7.678	7.62	7.672	11300	7.672	up	down	incorrect
AMLP.US	ALPS ETF Trust	20260921	54.89	54.895	54.31	54.35	808238	54.35	down	down	correct
AMOM.US	QRAFT AI	20260921	61.02	61.27	60.38	61.27	3700	61.27	up	up	correct
AMUB.US	UBS ETRACS Alerian MLP Index ETN Series B	20260921	23.045	23.045	22.943	22.943	1000	22.943	down	down	correct
AMZA.US	InfraCap MLP ETF	20260921	50.06	50.3558	49.2508	49.5	55257	49.5	down	up	incorrect
ANEW.US	ProShares Trust	20260921	54.63	54.825	54.63	54.825	400	54.7952	up	up	correct
AOA.US	iShares Trust	20260921	98.54	99.16	98.47	99.06	149150	99.06	up	up	correct
AOK.US	iShares Core Conservative Allocation ETF	20260921	40.86	41.05	40.86	41.02	269628	41.02	up	up	correct
AOM.US	iShares Core Moderate Allocation ETF	20260921	49.51	49.6101	49.41	49.58	119016	49.58	up	up	correct
AOR.US	iShares Trust	20260921	69.39	69.815	69.39	69.76	307202	69.76	up	down	incorrect
ARB.US	AltShares Trust	20260921	29.91	29.95	29.89	29.94	7000	29.94	up	up	correct
ARGT.US	Global X Funds	20260921	92.43	92.6825	91.6	92.39	150521	92.39	down	down	correct
ARKF.US	ARK ETF Trust	20260921	46.87	47.6299	46.51	47.5	121698	47.5	up	up	correct
ARKK.US	ARK ETF Trust	20260921	90.05	90.985	89.86	90.72	6119085	90.72	up	up	correct
ARKW.US	ARK Next Generation Internet ETF	20260921	162	165.77	161.9493	165.24	101065	165.24	up	up	correct
ASEA.US	Global X Funds	20260921	21.23	21.25	21.18	21.21	18200	21.21	down	down	correct
ASHR.US	DBX ETF Trust	20260921	34.1	34.24	34.05	34.23	2996199	34.23	up	up	correct
ASHS.US	Xtrackers Harvest CSI 500 China	20260921	43.04	43.14	42.93	43.13	4800	43.13	up	up	correct
ATFV.US	Alger 35 ETF	20260921	40.38	41.03	40.317	40.96	15600	40.96	up	up	correct
AUSF.US	Global X Funds	20260921	50.4897	50.4897	50.3	50.3269	26284	50.3269	down	up	incorrect
AVDE.US	American Century ETF Trust	20260921	92.4	92.56	92.055	92.41	663390	92.41	up	up	correct
AVDV.US	American Century ETF Trust	20260921	111.81	111.8299	111.21	111.58	606523	111.58	down	down	correct
AVEM.US	American Century ETF Trust	20260921	95.8	96.48	95.445	96.33	1441370	96.33	up	up	correct
AVES.US	Avantis® Emerging Markets Value ETF	20260921	66.03	66.55	66.03	66.44	88467	66.44	up	up	correct
AVIG.US	Avantis Core Fixed Income ETF	20260921	40.08	40.1078	40.045	40.09	197405	40.09	up	up	correct
AVIV.US	Avantis International Large Cap	20260921	82.07	82.07	81.65	81.86	111288	81.86	down	down	correct
AVLV.US	American Century ETF Trust	20260921	92.44	92.835	92.13	92.55	894501	92.55	up	up	correct
AVMU.US	Avantis Core Municipal Fixed Income ETF	20260921	43.665	43.6718	43.41	43.515	47671	43.515	down	down	correct
AVRE.US	AVRE	20260921	45.45	45.6999	45.45	45.65	41453	45.65	up	up	correct
AVSF.US	American Century ETF Trust	20260921	45.8499	45.86	45.83	45.845	30772	45.845	down	down	correct
AVUS.US	American Century ETF Trust	20260921	129.47	130.52	129.3911	130.26	216837	130.26	up	up	correct
AVUV.US	American Century ETF Trust	20260921	122.31	122.31	121.45	121.46	1243992	121.46	down	down	correct
AWAY.US	ETFMG Travel Tech ETF	20260921	17.56	17.56	17.43	17.535	2400	17.535	down	down	correct
BAB.US	Invesco Exchange	20260921	25.93	25.9592	25.88	25.93	167067	25.93
BAR.US	GraniteShares Gold Trust	20260921	42.96	42.96	42.57	42.77	162858	42.77	down	down	correct
BATT.US	Amplify ETF Trust	20260921	14.8	15	14.6	14.83	46300	14.83	up	up	correct
BBC.US	Virtus LifeSci Biotech Clinical Trials ETF	20260921	49.34	49.34	48.38	48.686	17600	48.686	down	down	correct
BBMC.US	JPMorgan BetaBuilders U.S. Mid Cap Equity ETF	20260921	123.57	123.57	123.05	123.2544	14972	122.8914	down	down	correct
BBP.US	ETFis Series Trust I	20260921	104.87	105.41	104.56	105.2098	11380	105.2098	up	up	correct
BBSC.US	JPMorgan BetaBuilders U.S. Small Cap Equity ETF	20260921	87.54	87.54	87.3	87.337	8826	87.091	down	down	correct
BCD.US	Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K	20260921	39.02	39.04	38.8714	39.02	31632	39.02
BCI.US	Aberdeen Standard Bloomberg All Commodity Strategy K	20260921	26.28	26.37	26.07	26.28	2511506	26.28
BDCX.US	ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN	20260921	20.3999	20.3999	20.3999	20.3999	30	20.3999
BDCZ.US	UBS ETRACS Wells Fargo Business Development Company Index ETN	20260921	14.92	15.246	14.92	15.246	700	15.246	up	up	correct
BDRY.US	ETF Managers Group Commodity Trust I	20260921	15.96	16.21	15.8456	16.08	187096	16.08	up	up	correct
BERZ.US	MicroSectors™ Solactive FANG & Innovation	20260921	16.99	16.995	15.82	15.9	84418	15.9	down	down	correct
BETZ.US	Roundhill Sports Betting & iGaming ETF	20260921	18.21	18.216	18.03	18.147	6800	18.147	down	down	correct
BFOR.US	Barron's 400 ETF	20260921	23.32	23.39	23.28	23.35	21300	23.35	up	up	correct
BIBL.US	Northern Lights Fund Trust IV	20260921	54.56	54.84	54.24	54.73	32800	54.73	up	down	incorrect
BIGY.US	ETF Series Solutions	20260921	52.34	53	52.34	52.936	12400	52.936	up	up	correct
BIL.US	SPDR Bloomberg Barclays 1	20260921	91.563	91.57	91.56	91.57	9437774	91.57	up	up	correct
BILS.US	SPDR Series Trust	20260921	99.26	99.26	99.24	99.25	318752	99.25	down	down	correct
BITO.US	ProShares Bitcoin Strategy ETF	20260921	11.395	11.68	11.34	11.62	99078200	11.62	up	up	correct
BITQ.US	Exchange Traded Concepts Trust	20260921	28.39	28.47	27.98	28.19	243185	28.19	down	down	correct
BIV.US	Vanguard Intermediate	20260921	74.17	74.23	74.0941	74.19	1304209	74.19	up	up	correct
BIZD.US	VanEck Vectors BDC Income ETF	20260921	13.1	13.215	13.085	13.17	2265351	13.17	up	up	correct
BKAG.US	BNY Mellon Core Bond ETF	20260921	40.72	40.8	40.72	40.8	234200	40.8	up	up	correct
BKEM.US	BNY Mellon ETF Trust	20260921	31.055	31.34	31.015	31.326	4900	31.326	up	up	correct
BKF.US	iShares MSCI BRIC ETF	20260921	40.06	40.2658	39.98	40.2658	13252	40.2658	up	down	incorrect
BKHY.US	BNY Mellon High Yield Beta ETF	20260921	46.68	46.75	46.68	46.7	9000	46.7	up	down	incorrect
BKIE.US	BNY Mellon International Equity ETF	20260921	34.15	34.22	33.99	34.16	62859	34.16	up	up	correct
BKLC.US	BNY Mellon US Large Cap Core Equity ETF	20260921	49.12	49.6899	49.115	49.6	272780	49.6	up	up	correct
BKLN.US	Invesco Exchange	20260921	20.56	20.59	20.55	20.56	7779070	20.56
BKMC.US	BNY Mellon US Mid Cap Core Equity ETF	20260921	39.5	39.69	39.5	39.584	20500	39.584	up	down	incorrect
BKSE.US	BNY Mellon ETF Trust	20260921	42.78	42.78	42.665	42.687	2100	42.687	down	down	correct
BKUI.US	BNY Mellon ETF Trust	20260921	49.575	49.58	49.56	49.575	44100	49.575
BLES.US	Northern Lights Fund Trust IV	20260921	48.64	48.64	48.451	48.571	6800	48.571	down	up	incorrect
BLOK.US	Amplify Transformational Data Sharing ETF	20260921	66.78	67.115	66.06	66.79	322303	66.79	up	up	correct
BLV.US	Vanguard Long	20260921	65.52	65.58	65.39	65.58	456036	65.58	up	up	correct
BMED.US	BlackRock Future Health ETF	20260921	34.12	34.24	34.12	34.234	1300	34.234	up	up	correct
BNDC.US	FlexShares Core Select Bond Fund	20260921	21.46	21.48	21.46	21.4747	4415	21.4747	up	up	correct
BNDD.US	BNDD	20260921	98.309	98.309	98.309	98.309	100	98.309
BNKD.US	MicroSectors U.S. Big Banks Index	20260921	30.06	30.06	29.786	29.786	300	29.786	down	down	correct
BNKU.US	MicroSectors U.S. Big Banks Index 3X Leveraged ETNs	20260921	39.58	39.64	38.91	39.61	18100	39.61	up	up	correct
BNO.US	United States Brent Oil Fund LP	20260921	59.14	59.365	58.21	58.87	1903981	58.87	down	down	correct
BOAT.US	SonicShares Global Shipping ETF	20260921	53.91	53.9899	53	53.25	76759	53.25	down	down	correct
BOIL.US	ProShares Ultra Bloomberg Natural Gas	20260921	19.6	19.955	19.29	19.47	4866643	19.47	down	up	incorrect
BOND.US	PIMCO Active Bond Exchange	20260921	88.91	89.0173	88.8774	88.98	567350	88.98	up	up	correct
BOUT.US	Innovator ETFs Trust	20260921	43.58	43.64	43.37	43.49	3300	43.49	down	down	correct
BRF.US	VanEck Vectors ETF Trust	20260921	16.41	16.69	16.33	16.68	13300	16.68	up	down	incorrect
BRZU.US	Direxion Daily MSCI Brazil Bull 2X Shares	20260921	105.57	106.1	103.97	105.72	25041	105.463	up	up	correct
BSV.US	Vanguard Short	20260921	76.71	76.73	76.65	76.7	4443300	76.7	down	down	correct
BTAL.US	AGFiQ U.S. Market Neutral Anti	20260921	12.2	12.2	12.01	12.05	457347	12.05	down	down	correct
BUL.US	Pacer US Cash Cows Growth ETF	20260921	62.52	62.59	62.24	62.393	41300	62.393	down	down	correct
BULZ.US	MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs	20260921	43.67	46.3776	43.51	46.13	593464	46.13	up	up	correct
BUZZ.US	VanEck Vectors ETF Trust	20260921	38.78	39.49	38.78	39.39	28500	39.39	up	up	correct
BWX.US	SPDR Bloomberg Barclays International Treasury Bond ETF	20260921	21.57	21.5751	21.52	21.54	243657	21.54	down	down	correct
BWZ.US	SPDR Bloomberg Barclays Short Term International Treasury Bond ETF	20260921	27.03	27.08	26.99	27.01	8500	27.01	down	down	correct
BYLD.US	iShares Yield Optimized Bond ETF	20260921	22.04	22.05	22.01	22.03	135596	22.03	down	down	correct
BZQ.US	ProShares Trust	20260921	18.629	18.6344	18.629	18.6344	993	18.3321	up	up	correct
CANE.US	Teucrium Sugar	20260921	11.1	11.23	11.1	11.13	447932	11.13	up	up	correct
CAPE.US	Barclays ETN+ Shiller Capet ETN	20260921	31.67	31.86	31.67	31.75	39700	31.75	up	up	correct
CBON.US	VanEck Vectors ChinaAMC China Bond ETF	20260921	24.18	24.232	24.18	24.205	4800	24.205	up	up	correct
CBSE.US	Listed Funds Trust	20260921	47.34	47.59	47.34	47.472	18600	47.472	up	up	correct
CCOR.US	Core Alternative ETF	20260921	25.829	25.829	25.829	25.829	100	25.829
CEF.US	Sprott Physical Gold and Silver Trust	20260921	44.62	44.68	44.17	44.35	309500	44.35	down	down	correct
CEFD.US	ETRACS Monthly Pay 1.5X Leveraged Closed	20260921	18.252	18.252	18.252	18.252	100	18.252
CEW.US	WisdomTree Emerging Currency Strategy Fund	20260921	19.78	19.78	19.78	19.78	900	19.78
CGW.US	Invesco Exchange	20260921	63.57	63.67	63.25	63.49	15100	63.49	down	down	correct
CHAU.US	Direxion Daily CSI 300 China A Share Bull 2X Shares	20260921	21.28	21.48	21.1701	21.44	76533	21.329	up	up	correct
CHGX.US	ETF Series Solutions	20260921	33.11	33.375	33.11	33.3285	7064	33.3285	up	up	correct
CHIQ.US	Global X MSCI China Consumer Disc ETF	20260921	16.39	16.5	16.21	16.33	15300	16.33	down	down	correct
CLSM.US	Cabana Target Leading Sector Moderate ETF	20260921	27.8	27.894	27.8	27.894	2400	27.894	up	up	correct
CMBS.US	iShares Trust	20260921	47.58	47.73	47.5401	47.6048	29088	47.6048	up	up	correct
CMDY.US	iShares Bloomberg Roll Select Broad Commodity ETF	20260921	64.6	64.78	64.39	64.6	98095	64.6
CMF.US	iShares Trust	20260921	55.21	55.22	55.06	55.11	1634496	55.11	down	down	correct
CNBS.US	Amplify ETF Trust	20260921	28.86	28.86	28.51	28.533	2100	28.533	down	down	correct
CNRG.US	SPDR Kensho Clean Power ETF	20260921	87.5	88.5	87.14	88.11	4100	88.11	up	up	correct
CNXT.US	VanEck Vectors ChinaAMC SME	20260921	49.21	49.61	49.06	49.39	156990	49.39	up	up	correct
COM.US	Direxion Shares ETF Trust	20260921	35.49	35.65	35.49	35.65	63439	35.415	up	up	correct
COMB.US	GraniteShares Bloomberg Commodity Broad Strategy No K	20260921	28.43	28.43	28.27	28.41	35700	28.41	down	down	correct
COPX.US	Global X Copper Miners ETF	20260921	87.94	88.39	86.535	87.49	2140766	87.49	down	down	correct
CORN.US	Teucrium Commodity Trust	20260921	19.92	20.28	19.9	20.27	926142	20.27	up	up	correct
CORP.US	PIMCO Investment Grade Corporate Bond Index Exchange	20260921	93.81	93.86	93.72	93.855	47758	93.855	up	up	correct
CPER.US	United States Copper Index Fund LP	20260921	40.83	40.9	40.495	40.67	365257	40.67	down	down	correct
CQQQ.US	Invesco China Technology ETF	20260921	47.71	48.04	47.42	47.94	682100	47.94	up	up	correct
CRAK.US	VanEck Vectors ETF Trust	20260921	65.46	66.13	64.54	64.87	990406	64.87	down	up	incorrect
CRBN.US	iShares Trust	20260921	258.3	261.28	258.3	260.38	21700	260.38	up	up	correct
CRPT.US	First Trust SkyBridge Crypto Industry and Digital Economy ETF	20260921	16.6	17	16.45	16.73	155600	16.73	up	up	correct
CSD.US	Invesco S&P Spin	20260921	130.1	130.1	129.28	129.78	13700	129.78	down	up	incorrect
CTEX.US	ProShares S&P Kensho Cleantech ETF	20260921	31.99	32.373	31.99	32.373	500	32.3213	up	down	incorrect
CURE.US	Direxion Shares ETF Trust	20260921	128.18	132.4	126.8719	131.16	43791	130.845	up	up	correct
CUT.US	Invesco MSCI Global Timber ETF	20260921	29.2	29.29	29.12	29.14	3500	29.14	down	up	incorrect
CVY.US	Invesco Zacks Multi	20260921	29.71	29.71	29.5	29.522	5529	29.522	down	down	correct
CWB.US	SPDR Bloomberg Barclays Convertible Securities ETF	20260921	102.15	103.1	101.88	102.92	245398	102.92	up	up	correct
CWEB.US	Direxion Shares ETF Trust	20260921	19.41	19.59	18.93	19.53	2407450	19.464	up	up	correct
CWI.US	SPDR MSCI ACWI ex	20260921	41.18	41.44	41.07	41.36	270779	41.36	up	up	correct
CWS.US	AdvisorShares Focused Equity ETF	20260921	67.82	68.288	67.82	68.04	6400	68.04	up	up	correct
CZA.US	Invesco Zacks Mid	20260921	121.13	121.13	120.35	120.87	2900	120.87	down	down	correct
DAT.US	ProShares Big Data Refiners ETF	20260921	49.91	50.774	49.91	50.774	1200	50.774	up	up	correct
DBA.US	Invesco DB Multi	20260921	28.38	28.68	28.38	28.68	1546903	28.68	up	up	correct
DBAW.US	Xtrackers MSCI All World ex U.S. Hedged Equity ETF	20260921	48.46	48.7	48.31	48.67	27972	48.67	up	up	correct
DBB.US	Invesco DB Multi	20260921	26.03	26.03	25.855	25.88	113069	25.88	down	down	correct
DBC.US	Invesco DB Commodity Index Tracking Fund	20260921	32.63	32.69	32.42	32.58	582152	32.58	down	down	correct
DBE.US	Invesco DB Energy Fund	20260921	36.45	36.52	35.89	36.31	57853	36.31	down	down	correct
DBEF.US	Xtrackers MSCI EAFE Hedged Equity ETF	20260921	55.34	55.56	55.1801	55.45	354720	55.45	up	down	incorrect
DBEM.US	Xtrackers MSCI Emerging Markets Hedged Equity ETF	20260921	39.67	40.18	39.67	40.18	4500	40.18	up	up	correct
DBEU.US	Xtrackers MSCI Europe Hedged Equity ETF	20260921	53.95	54.22	53.93	54.22	16600	54.22	up	down	incorrect
DBEZ.US	Xtrackers MSCI Eurozone Hedged Equity ETF	20260921	62.628	62.628	62.628	62.628	200	62.628
DBJP.US	Xtrackers MSCI Japan Hedged Equity ETF	20260921	116.74	117.51	116.4	117.04	7800	117.04	up	up	correct
DBMF.US	iM DBi Managed Futures Strategy ETF	20260921	31.97	32.1299	31.905	32.06	2745568	32.06	up	up	correct
DBO.US	Invesco DB Oil Fund	20260921	24.25	24.39	23.92	24.17	378795	24.17	down	down	correct
DBP.US	Invesco DB Precious Metals Fund	20260921	101.12	101.12	100.64	100.77	1800	100.77	down	up	incorrect
DDM.US	ProShares Ultra Dow30	20260921	64.29	64.4	63.525	64.29	163524	64.1369
DEED.US	First Trust TCW Securitized Plus ETF	20260921	20.8	20.82	20.78	20.807	82000	20.7164	up	up	correct
DEEF.US	Xtrackers FTSE Developed ex US Multifactor ETF	20260921	39.88	39.88	39.88	39.88	172	39.88
DEEP.US	Roundhill Acquirers Deep Value ETF	20260921	41.83	42.081	41.83	42.081	900	42.081	up	up	correct
DEM.US	WisdomTree Trust	20260921	56.99	57.38	56.84	57.19	107701	57.19	up	up	correct
DES.US	WisdomTree U.S. SmallCap Dividend Fund	20260921	38.98	39.0109	38.77	38.79	72134	38.6693	down	down	correct
DEUS.US	Xtrackers Russell US Multifactor ETF	20260921	64.975	65.07	64.81	64.911	9800	64.911	down	down	correct
DEW.US	WisdomTree Global High Dividend Fund	20260921	71.38	71.43	71.28	71.28	1400	70.7986	down	down	correct
DFAC.US	Dimensional U.S. Core Equity 2 ETF	20260921	45.07	45.4	45.015	45.31	1619400	45.213	up	up	correct
DFAE.US	Dimensional ETF Trust	20260921	40.4	40.76	40.32	40.68	735000	40.412	up	up	correct
DFAI.US	Dimensional International Core Equity Market ETF	20260921	42.52	42.61	42.375	42.55	1570700	42.366	up	up	correct
DFAS.US	Dimensional U.S. Small Cap ETF	20260921	79.72	79.72	79.26	79.41	378500	79.21	down	down	correct
DFAT.US	Dimensional U.S. Targeted Value ETF	20260921	69.31	69.31	68.68	68.73	269400	68.483	down	down	correct
DFAU.US	Dimensional US Core Equity Market ETF	20260921	52.91	53.378	52.865	53.29	560500	53.168	up	up	correct
DFCF.US	Dimensional ETF Trust	20260921	41.04	41.05	40.978	41.04	1184100	40.876
DFE.US	WisdomTree Europe SmallCap Dividend Fund	20260921	76.79	76.84	76.72	76.82	7600	76.2954	up	up	correct
DFEN.US	Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace	20260921	52.94	54.5	52.13	53.9	282746	53.888	up	up	correct
DFIP.US	Dimensional ETF Trust	20260921	39.63	39.69	39.6	39.68	209337	39.68	up	up	correct
DFIV.US	DFIV	20260921	57.88	57.88	57.56	57.63	1310700	57.348	down	down	correct
DFJ.US	WisdomTree Japan SmallCap Dividend Fund	20260921	116.21	116.39	115.76	115.81	57615	115.7448	down	down	correct
DFNM.US	Dimensional ETF Trust	20260921	46.8	46.805	46.7	46.74	388400	46.612	down	down	correct
DFSD.US	Dimensional ETF Trust	20260921	46.95	46.95	46.89	46.92	622900	46.746	down	down	correct
DFUS.US	Dimensional U.S. Equity ETF	20260921	83.74	84.615	83.715	84.44	927800	84.244	up	up	correct
DGP.US	DB Gold Double Long ETN	20260921	153	153.7	150.5	152.7181	104241	152.7181	down	down	correct
DGRO.US	iShares Core Dividend Growth ETF	20260921	77.05	77.2499	76.755	77.1	1479898	77.1	up	up	correct
DGS.US	WisdomTree Emerging Markets SmallCap Dividend Fund	20260921	64.45	64.95	64.39	64.815	28732	64.815	up	up	correct
DGT.US	SPDR Series Trust	20260921	189.33	190.15	188.87	189.76	8800	189.76	up	up	correct
DGZ.US	DB Gold Short ETN	20260921	5.12	5.2049	5.12	5.2049	221	5.2049	up	up	correct
DHS.US	WisdomTree U.S. High Dividend Fund	20260921	115.36	115.47	114.9701	115.04	125767	114.7216	down	down	correct
DIA.US	SPDR Dow Jones Industrial Average ETF Trust	20260921	520.03	520.52	516.76	519.78	3087942	519.78	down	down	correct
DIAL.US	Columbia Diversified Fixed Income Allocation ETF	20260921	17.64	17.65	17.63	17.645	62780	17.645	up	up	correct
DIG.US	ProShares Ultra Oil & Gas	20260921	68.7	69.61	66.94	66.98	157986	66.7401	down	down	correct
DIM.US	WisdomTree International MidCap Dividend Fund	20260921	88.94	88.9799	88.62	88.62	4412	88.0843	down	down	correct
DIV.US	Global X SuperDividend U.S. ETF	20260921	19.49	19.53	19.395	19.42	300270	19.42	down	down	correct
DIVO.US	Amplify ETF Trust	20260921	47.55	47.635	47.365	47.57	959490	47.57	up	up	correct
DIVS.US	SmartETFs Dividend Builder ETF	20260921	33.756	33.756	33.756	33.756	200	33.756
DIVZ.US	Listed Funds Trust	20260921	37.44	37.46	37.35	37.413	14900	37.413	down	down	correct
DJD.US	Invesco Dow Jones Industrial Average Dividend ETF	20260921	64.14	64.2	63.8301	64.08	49931	64.08	down	down	correct
DJP.US	iPath Bloomberg Commodity Index Total Return(SM) ETN	20260921	52.53	52.59	52.29	52.44	56845	52.44	down	down	correct
DLN.US	WisdomTree U.S. LargeCap Dividend Fund	20260921	99.02	99.65	98.86	99.45	115104	99.2528	up	up	correct
DLS.US	WisdomTree International SmallCap Dividend Fund	20260921	89.32	89.37	89.04	89.26	9100	88.6496	down	down	correct
DNL.US	WisdomTree Global ex	20260921	45.09	45.26	44.89	45.26	14300	45.1686	up	up	correct
DOG.US	ProShares Short Dow30	20260921	21.91	22.055	21.8907	21.92	5448125	21.7547	up	up	correct
DOL.US	WisdomTree International LargeCap Dividend Fund	20260921	76.65	76.91	76.465	76.8069	11042	76.5229	up	up	correct
DON.US	WisdomTree U.S. MidCap Dividend Fund	20260921	55.96	55.97	55.58	55.62	125000	55.498	down	down	correct
DOO.US	WisdomTree International Dividend ex	20260921	58.59	58.67	57.34	58.16	241333	58.16	down	down	correct
DPST.US	Direxion Shares ETF Trust	20260921	126.53	127.55	122.996	123.05	132475	122.64	down	down	correct
DRIP.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares	20260921	34.49	35.77	34.1719	35.62	827172	35.3469	up	up	correct
DRN.US	Direxion Shares ETF Trust	20260921	9.27	9.49	9.26	9.46	1876223	9.388	up	up	correct
DRV.US	Direxion Daily MSCI Real Estate Bear 3X Shares	20260921	21.24	21.25	20.71	20.78	101347	20.626	down	down	correct
DSI.US	iShares MSCI KLD 400 Social ETF	20260921	146.41	147.9	146.23	147.66	89142	147.66	up	up	correct
DSTL.US	Distillate U.S. Fundamental Stability & Value ETF	20260921	66.51	66.58	66.11	66.31	131901	66.1373	down	down	correct
DSTX.US	ETF Series Solutions	20260921	35	35.03	34.895	34.999	1800	34.8517	down	down	correct
DTD.US	WisdomTree U.S. Total Dividend Fund	20260921	95.35	95.8499	95.1763	95.64	15478	95.4424	up	up	correct
DTEC.US	ALPS Disruptive Technologies ETF	20260921	51.73	51.73	51.63	51.63	600	51.63	down	down	correct
DTH.US	WisdomTree International High Dividend Fund	20260921	58.22	58.22	57.99	58.08	38400	57.6579	down	down	correct
DUG.US	ProShares UltraShort Oil & Gas	20260921	14.79	15.14	14.57	15.04	186501	14.9602	up	up	correct
DUSL.US	Direxion Shares ETF Trust	20260921	78.76	79.05	76.915	78.4713	16048	78.4633	down	down	correct
DUST.US	Direxion Daily Gold Miners Index Bear 2X Shares	20260921	34.335	35.88	34.335	35.35	945453	35.0704	up	up	correct
DVYE.US	iShares Inc.	20260921	35.09	35.15	34.965	35.09	144197	35.09
DWM.US	WisdomTree International Equity Fund	20260921	74.99	75.18	74.84	74.84	8400	74.5468	down	down	correct
DWMF.US	WisdomTree International Multifactor Fund	20260921	33.86	33.96	33.71	33.94	3000	33.8185	up	up	correct
DWX.US	SPDR S&P International Dividend ETF	20260921	47.13	47.13	46.95	47.06	22000	47.06	down	down	correct
DXD.US	ProShares Trust	20260921	17.46	17.69	17.44	17.48	2449460	17.3272	up	up	correct
DXJ.US	WisdomTree Japan Hedged Equity Fund	20260921	179.98	180.63	179.6	180.17	112900	180.0895	up	up	correct
DYLD.US	Two Roads Shared Trust	20260921	22.235	22.235	22.19	22.235	2400	22.1652
DYNF.US	BlackRock ETF Trust	20260921	69.81	70.5	69.75	70.37	1532008	70.37	up	up	correct
DZZ.US	DB Gold Double Short ETN	20260921	1.73	1.73	1.73	1.73	200	1.73
EAGG.US	iShares Trust	20260921	46.06	46.07	46.01	46.05	393042	46.05	down	down	correct
EAPR.US	Innovator MSCI Emerging Markets Power Buffer ETF	20260921	34.16	34.201	34.16	34.201	600	34.201	up	up	correct
EBND.US	SPDR Bloomberg Barclays Emerging Markets Local Bond ETF	20260921	20.89	20.91	20.8601	20.89	177120	20.89
ECNS.US	iShares Trust	20260921	28.18	28.39	28.06	28.22	8600	28.22	up	up	correct
ECON.US	Columbia Emerging Markets Consumer ETF	20260921	36.22	36.56	36.22	36.51	3300	36.51	up	up	correct
EDC.US	Direxion Daily MSCI Emerging Markets Bull 3X Shares	20260921	82.83	84.9	82.28	84.5	69600	84.2764	up	up	correct
EDIV.US	SPDR Index Shares Funds	20260921	41.1	41.205	40.89	41.19	80440	41.19	up	up	correct
EDOG.US	ALPS Emerging Sector Dividend Dogs ETF	20260921	24.38	24.46	24.38	24.46	2800	24.46	up	down	incorrect
EDOW.US	First Trust Dow 30 Equal Weight ETF	20260921	45.34	45.41	45.19	45.3956	13223	45.2606	up	down	incorrect
EDV.US	Vanguard Extended Duration Treasury Index Fund ETF Shares	20260921	60.19	60.335	59.99	60.3	871308	60.3	up	down	incorrect
EDZ.US	Direxion Daily MSCI Emerging Markets Bear 3X Shares	20260921	13.76	13.89	13.37	13.47	185800	13.288	down	up	incorrect
EELV.US	Invesco S&P Emerging Markets Low Volatility ETF	20260921	28.54	28.55	28.49	28.52	36946	28.52	down	up	incorrect
EEM.US	iShares MSCI Emerging Markets ETF	20260921	68.29	68.93	68.13	68.83	21980070	68.83	up	down	incorrect
EEMO.US	Invesco S&P Emerging Markets Momentum ETF	20260921	22.83	23.08	22.82	23.03	1900	23.03	up	up	correct
EEMS.US	iShares MSCI Emerging Markets Small	20260921	76.15	76.73	76.02	76.65	17000	76.65	up	up	correct
EEMX.US	SPDR MSCI Emerging Markets Fossil Fuel Free ETF	20260921	54.08	54.58	54.075	54.5463	1729	54.5463	up	up	correct
EES.US	WisdomTree U.S. SmallCap Earnings Fund	20260921	66.03	66.25	66.025	66.1804	9839	65.9737	up	up	correct
EET.US	ProShares Ultra MSCI Emerging Markets	20260921	113.67	115.4826	113.28	115.4826	14965	115.0139	up	up	correct
EEV.US	ProShares Trust	20260921	10.34	10.3878	10.17	10.1816	21355	9.9899	down	down	correct
EFA.US	iShares MSCI EAFE ETF	20260921	106.09	106.35	105.66	106.13	10884500	106.13	up	down	incorrect
EFAX.US	SPDR MSCI EAFE Fossil Fuel Free ETF	20260921	54.59	54.88	54.56	54.8229	5399	54.8229	up	down	incorrect
EFIV.US	SPDR S&P 500 ESG ETF	20260921	74.1	74.83	74.08	74.7595	58939	74.7595	up	down	incorrect
EFO.US	ProShares Ultra MSCI EAFE	20260921	74.89	75.08	74.73	75.0214	10792	74.7393	up	down	incorrect
EFU.US	ProShares UltraShort MSCI EAFE	20260921	7.1	7.1	7.022	7.03	8515	6.9494	down	up	incorrect
EFZ.US	ProShares Short MSCI EAFE	20260921	22.67	22.723	22.67	22.7006	5849	22.4665	up	down	incorrect
EIDO.US	iShares MSCI Indonesia ETF	20260921	12.33	12.38	12.32	12.36	765241	12.36	up	down	incorrect
EINC.US	VanEck Vectors Energy Income ETF	20260921	118.29	118.55	117.84	117.84	4600	117.84	down	up	incorrect
EIRL.US	iShares Trust	20260921	83.19	83.19	82.38	82.88	4100	82.88	down	down	correct
EIS.US	iShares MSCI Israel ETF	20260921	125.69	127.94	125.3901	127.63	110235	127.63	up	up	correct
EJAN.US	Innovator MSCI Emerging Markets Power Buffer ETF January	20260921	37.09	37.295	37.09	37.295	5400	37.295	up	up	correct
EJUL.US	Innovator MSCI Emerging Markets Power Buffer ETF	20260921	31.73	31.91	31.67	31.9	19200	31.9	up	up	correct
ELD.US	WisdomTree Emerging Markets Local Debt Fund	20260921	28.64	28.64	28.5	28.565	8538	28.4176	down	down	correct
EMBD.US	Global X Emerging Markets Bond ETF	20260921	23.25	23.3099	23.24	23.29	34693	23.29	up	up	correct
EMHC.US	SPDR Bloomberg Barclays Emerging Markets USD Bond ETF	20260921	24.57	24.63	24.57	24.62	59278	24.62	up	up	correct
EMLC.US	VanEck Vectors ETF Trust	20260921	25.28	25.3	25.245	25.3	829121	25.3	up	up	correct
EMLP.US	First Trust North American Energy Infrastructure Fund	20260921	43.21	43.2695	42.94	42.97	245897	42.6412	down	down	correct
EMMF.US	WisdomTree Emerging Markets Multifactor Fund	20260921	38.73	39.06	38.73	39.05	11000	38.8972	up	up	correct
EMNT.US	EMNT	20260921	98.79	98.79	98.7405	98.75	6186	98.75	down	down	correct
EMQQ.US	EMQQ The Emerging Markets Internet & Ecommerce ETF	20260921	31.92	32.195	31.79	32.16	23300	32.16	up	up	correct
EMTY.US	ProShares Trust	20260921	24.9	25.0735	24.78	24.9637	1543	24.7894	up	up	correct
ENFR.US	Alerian Energy Infrastructure ETF	20260921	38.98	38.98	38.6618	38.72	40395	38.72	down	down	correct
EOCT.US	Innovator ETFs Trust	20260921	35.24	35.34	35.24	35.259	24300	35.259	up	up	correct
EPHE.US	iShares MSCI Philippines ETF	20260921	23.26	23.37	23.2	23.31	88100	23.31	up	up	correct
EPI.US	WisdomTree India Earnings Fund	20260921	41.96	42.115	41.89	42.07	306391	42.07	up	up	correct
EPOL.US	iShares Trust	20260921	45.39	45.71	45.24	45.67	350500	45.67	up	up	correct
EPP.US	iShares MSCI Pacific ex Japan ETF	20260921	56.31	56.34	56.085	56.26	124693	56.26	down	down	correct
EPS.US	WisdomTree U.S. Earnings 500 Fund	20260921	80.85	81.71	80.85	81.51	20348	81.51	up	up	correct
EPU.US	iShares MSCI Peru ETF	20260921	91.64	91.64	90.38	91.14	27900	91.14	down	down	correct
EPV.US	ProShares UltraShort FTSE Europe	20260921	18.09	18.21	17.968	18.001	40920	17.7708	down	down	correct
EQAL.US	Invesco Russell 1000 Equal Weight ETF	20260921	58.92	58.975	58.73	58.87	81672	58.87	down	down	correct
EQL.US	ALPS Equal Sector Weight ETF	20260921	51.19	51.43	51.0937	51.34	29233	51.1509	up	up	correct
EQWL.US	Invesco Exchange	20260921	131.3	131.96	130.9	131.74	106816	131.74	up	up	correct
ERTH.US	Invesco Exchange	20260921	44.08	44.23	43.89	44.16	3200	44.16	up	down	incorrect
ERX.US	Direxion Shares ETF Trust	20260921	106.57	108.06	103.8	103.88	328900	103.514	down	up	incorrect
ERY.US	Direxion Daily Energy Bear 2X Shares	20260921	9.03	9.275	8.905	9.26	14856460	9.194	up	down	incorrect
ESBA.US	Empire State Realty OP L.P	20260921	3.9	4.1	3.9	4.1	7300	4.1	up	down	incorrect
ESGA.US	American Century Sustainable Equity ETF	20260921	56.82	56.82	56.82	56.82	528	56.82
ESGY.US	American Century Sustainable Growth ETF	20260921	77.55	77.65	77.55	77.55	704	77.55
ETHO.US	Etho Climate Leadership U.S. ETF	20260921	80.08	80.169	79.63	80.07	3400	80.07	down	down	correct
EUDG.US	WisdomTree Trust	20260921	38.5	38.63	38.5	38.5993	2917	38.5538	up	up	correct
EUM.US	ProShares Short MSCI Emerging Markets	20260921	15.47	15.5	15.335	15.37	26471	15.2365	down	down	correct
EUO.US	ProShares Trust II	20260921	30.72	30.77	30.7	30.75	19500	30.75	up	up	correct
EURL.US	Direxion Daily FTSE Europe Bull 3X Shares	20260921	46.19	46.3	45.84	46.04	13800	45.889	down	up	incorrect
EUSA.US	iShares MSCI USA Equal Weighted ETF	20260921	113.92	114.22	113.46	114.01	78147	114.01	up	down	incorrect
EUSB.US	iShares Trust	20260921	42.3	42.3	42.2501	42.2749	33350	42.2749	down	up	incorrect
EVNT.US	EVNT	20260921	12.21	12.29	12.15	12.24	10400	12.24	up	down	incorrect
EVX.US	VanEck Vectors ETF Trust	20260921	39.56	39.56	39.28	39.38	3900	39.38	down	up	incorrect
EWA.US	iShares MSCI Australia ETF	20260921	29.14	29.14	28.98	29.04	1513016	29.04	down	up	incorrect
EWC.US	iShares MSCI Canada ETF	20260921	60.53	60.53	60.07	60.43	4173162	60.43	down	down	correct
EWD.US	iShares MSCI Sweden ETF	20260921	51.7	51.86	51.46	51.76	35066	51.76	up	up	correct
EWG.US	iShares MSCI Germany ETF	20260921	42.63	42.665	42.475	42.6	853025	42.6	down	down	correct
EWH.US	iShares Inc.	20260921	22.72	22.78	22.645	22.76	2396828	22.76	up	up	correct
EWI.US	iShares MSCI Italy ETF	20260921	61.02	61.325	60.85	61.24	141759	61.24	up	up	correct
EWJ.US	iShares MSCI Japan ETF	20260921	97.502	98.14	97.44	97.96	3345038	97.96	up	up	correct
EWK.US	iShares MSCI Belgium ETF	20260921	26.95	27.07	26.891	26.966	9269	26.966	up	up	correct
EWL.US	iShares MSCI Switzerland ETF	20260921	60.85	60.965	60.66	60.81	388649	60.81	down	down	correct
EWM.US	iShares MSCI Malaysia ETF	20260921	27.5	27.68	27.5	27.66	244300	27.66	up	up	correct
EWN.US	iShares MSCI Netherlands ETF	20260921	67.74	68.06	67.43	67.85	42035	67.85	up	up	correct
EWO.US	iShares MSCI Austria ETF	20260921	43.67	43.91	43.58	43.8	20100	43.8	up	up	correct
EWP.US	iShares MSCI Spain ETF	20260921	61.1	61.46	61.1	61.42	144934	61.42	up	up	correct
EWQ.US	iShares MSCI France ETF	20260921	44.16	44.275	43.98	44.22	656686	44.22	up	up	correct
EWS.US	iShares MSCI Singapore ETF	20260921	33.18	33.185	32.985	33.16	1286065	33.16	down	down	correct
EWT.US	iShares MSCI Taiwan ETF	20260921	113.99	115.82	113.85	115.64	4034935	115.64	up	up	correct
EWU.US	iShares MSCI United Kingdom ETF	20260921	47.83	47.8335	47.55	47.69	489226	47.69	down	down	correct
EWV.US	ProShares UltraShort MSCI Japan	20260921	15.94	16.08	15.91	15.93	12678	15.7107	down	down	correct
EWW.US	iShares MSCI Mexico ETF	20260921	73.92	73.99	73.1	73.7	1225438	73.7	down	down	correct
EWX.US	SPDR S&P Emerging Markets Small Cap ETF	20260921	72.81	73.37	72.81	73.16	19200	73.16	up	down	incorrect
EWY.US	iShares MSCI South Korea ETF	20260921	186.74	189.68	185.87	189.16	14720980	189.16	up	down	incorrect
EWZ.US	iShares MSCI Brazil ETF	20260921	37.935	38.18	37.67	38.07	26492551	38.07	up	down	incorrect
EXI.US	iShares Global Industrials ETF	20260921	194.26	194.26	192.68	193.91	42171	193.91	down	up	incorrect
EZA.US	iShares MSCI South Africa ETF	20260921	68.65	68.65	67.97	68.23	251443	68.23	down	up	incorrect
EZJ.US	ProShares Ultra MSCI Japan	20260921	69.505	70.1119	69.505	70.1119	36912	69.8815	up	down	incorrect
EZM.US	WisdomTree U.S. MidCap Earnings Fund	20260921	74.13	74.13	73.65	73.65	13425	73.427	down	down	correct
FAN.US	First Trust Global Wind Energy ETF	20260921	23.55	23.56	23.43	23.5363	30123	23.4689	down	down	correct
FAS.US	Direxion Shares ETF Trust	20260921	164.49	165.7	161.4501	163.11	286769	162.11	down	down	correct
FAZ.US	Direxion Shares ETF Trust	20260921	34.37	35.01	34.13	34.69	696400	34.485	up	up	correct
FBND.US	Fidelity Total Bond ETF	20260921	44.34	44.36	44.293	44.33	3956995	44.33	down	down	correct
FBT.US	First Trust NYSE Arca Biotechnology Index Fund	20260921	269.82	270.82	268.55	269.73	26493	269.73	down	down	correct
FCG.US	First Trust Natural Gas ETF	20260921	30.19	30.19	29.69	29.82	1166900	29.6255	down	down	correct
FCOM.US	Fidelity MSCI Communication Services Index ETF	20260921	72.31	74.925	72.31	74.43	344395	74.43	up	up	correct
FCOR.US	Fidelity Merrimack Street Trust	20260921	45.76	45.765	45.7049	45.75	26244	45.75	down	down	correct
FDD.US	First Trust Exchange	20260921	20.29	20.35	20.23	20.3	363933	20.0348	up	up	correct
FDHY.US	Fidelity High Yield Factor ETF	20260921	48.45	48.77	48.45	48.69	212400	48.69	up	up	correct
FDIS.US	Fidelity MSCI Consumer Discretionary Index ETF	20260921	97.25	98.015	96.8	97.7	89865	97.7	up	up	correct
FDL.US	First Trust Morningstar Dividend Leaders Index Fund	20260921	51.19	51.28	50.885	50.9	577521	50.381	down	down	correct
FDLO.US	Fidelity Low Volatility Factor ETF	20260921	71.56	72.055	71.405	71.96	57487	71.96	up	up	correct
FDM.US	First Trust Dow Jones Select MicroCap Index Fund	20260921	90.59	90.6601	90.28	90.28	8315	89.896	down	down	correct
FDMO.US	Fidelity Momentum Factor ETF	20260921	95.45	96.33	95.45	96.09	47590	96.09	up	up	correct
FDN.US	First Trust Exchange	20260921	290.5	297.46	290.5	296.85	242124	296.85	up	up	correct
FDRR.US	Fidelity Dividend ETF for Rising Rates	20260921	69.39	70.17	69.39	69.95	34100	69.95	up	up	correct
FDVV.US	Fidelity High Dividend ETF	20260921	62.42	62.645	62.175	62.54	1021823	62.54	up	up	correct
FEDM.US	FEDM	20260921	65.235	65.235	65.235	65.235	100	65.235
FEIG.US	FEIG	20260921	39.55	39.55	39.49	39.52	900	39.52	down	down	correct
FENY.US	Fidelity MSCI Energy Index ETF	20260921	34.88	35.16	34.425	34.46	1266077	34.46	down	down	correct
FEUS.US	FEUS	20260921	83.68	84.4	83.68	84.322	2000	84.322	up	up	correct
FEZ.US	SPDR EURO STOXX 50 ETF	20260921	68.89	69.105	68.56	68.97	635244	68.97	up	up	correct
FFIU.US	Fieldstone UVA Unconstrained Medium	20260921	21.12	21.28	21.12	21.2	1700	21.2	up	up	correct
FFND.US	Northern Lights Fund Trust II	20260921	32.57	32.89	32.57	32.837	7500	32.837	up	up	correct
FFTY.US	Innovator ETFs Trust	20260921	35.55	35.59	35.41	35.51	9000	35.51	down	down	correct
FGD.US	First Trust Dow Jones Global Select Dividend Index Fund	20260921	35.14	35.14	34.94	34.97	128511	34.3184	down	down	correct
FHLC.US	Fidelity MSCI Health Care Index ETF	20260921	81.46	82.14	80.98	81.95	263175	81.95	up	up	correct
FIDI.US	Fidelity International High Dividend ETF	20260921	28.81	28.81	28.66	28.73	99000	28.73	down	down	correct
FIDU.US	Fidelity Covington Trust	20260921	90.46	90.6	89.5201	90.26	76865	90.26	down	down	correct
FIEE.US	UBS AG FI Enhanced Europe 50 ETN	20260921	3.81	4.01	3.81	3.81	2997	3.81
FIGB.US	Fidelity Investment Grade Bond ETF	20260921	41.7	41.74	41.65	41.73	53976	41.73	up	up	correct
FISK.US	Empire State Realty OP L.P	20260921	4.3	4.3	4.3	4.3	0	4.3
FISR.US	SPDR SSGA Fixed Income Sector Rotation ETF	20260921	24.8823	24.92	24.8823	24.915	81831	24.915	up	up	correct
FITE.US	SPDR S&P Kensho Future Security ETF	20260921	110.68	112.655	110.68	112.655	5600	112.655	up	up	correct
FIVA.US	Fidelity International Value Factor ETF	20260921	39.36	39.36	39.001	39.18	139215	39.18	down	down	correct
FIW.US	First Trust Exchange	20260921	105.65	105.75	104.8868	105.39	55227	105.2037	down	down	correct
FLAU.US	Franklin FTSE Australia ETF	20260921	34.59	34.77	34.59	34.73	6400	34.73	up	up	correct
FLAX.US	Franklin FTSE Asia ex Japan ETF	20260921	37.49	37.635	37.49	37.635	2100	37.635	up	up	correct
FLBR.US	Franklin FTSE Brazil ETF	20260921	23.67	23.81	23.55	23.8	73255	23.8	up	up	correct
FLCA.US	Franklin Templeton ETF Trust	20260921	53.88	53.98	53.63	53.96	147023	53.96	up	up	correct
FLCB.US	Franklin Templeton ETF Trust	20260921	20.79	20.79	20.7601	20.79	306967	20.79
FLCH.US	Franklin FTSE China ETF	20260921	21.3	21.36	21.19	21.33	72900	21.33	up	up	correct
FLCO.US	Franklin Liberty Investment Grade Corporate ETF	20260921	20.73	20.77	20.73	20.77	77069	20.77	up	up	correct
FLEE.US	Franklin FTSE Europe ETF	20260921	38.96	38.96	38.81	38.93	19200	38.93	down	down	correct
FLGB.US	Franklin FTSE United Kingdom ETF	20260921	36.79	36.79	36.64	36.75	22000	36.75	down	down	correct
FLGR.US	Franklin FTSE Germany ETF	20260921	33.18	33.18	33.06	33.15	3000	33.15	down	down	correct
FLGV.US	Franklin Liberty U.S. Treasury Bond ETF	20260921	19.72	19.7299	19.705	19.715	84890	19.715	down	down	correct
FLIN.US	Franklin FTSE India ETF	20260921	34.77	34.94	34.755	34.9	99693	34.9	up	up	correct
FLJH.US	Franklin Templeton ETF Trust	20260921	46.24	46.55	46.16	46.43	18200	46.43	up	up	correct
FLJP.US	Franklin FTSE Japan ETF	20260921	41.47	41.695	41.41	41.61	821305	41.61	up	up	correct
FLKR.US	Franklin FTSE South Korea ETF	20260921	61.23	62.09	60.92	62.02	611700	62.02	up	up	correct
FLLA.US	Franklin FTSE Latin America ETF	20260921	28.1	28.18	27.81	28.08	27400	28.08	down	down	correct
FLMB.US	Franklin Liberty Federal Tax	20260921	22.6643	22.6643	22.5601	22.63	59693	22.63	down	down	correct
FLMI.US	Franklin Liberty Intermediate Municipal Opportunities ETF	20260921	23.9	23.9	23.84	23.86	838344	23.86	down	down	correct
FLMX.US	Franklin FTSE Mexico ETF	20260921	35.97	35.97	35.715	35.834	9300	35.834	down	down	correct
FLRG.US	Fidelity Covington Trust	20260921	41.62	42.08	41.62	42.005	26700	42.005	up	up	correct
FLRN.US	SPDR Bloomberg Barclays Investment Grade Floating Rate ETF	20260921	30.82	30.8299	30.81	30.81	969598	30.81	down	down	correct
FLRT.US	Pacer Funds Trust	20260921	46.88	46.91	46.8594	46.86	185238	46.6407	down	up	incorrect
FLSA.US	Franklin FTSE Saudi Arabia ETF	20260921	32.02	32.09	32.02	32.09	1500	32.09	up	down	incorrect
FLSP.US	Franklin Liberty Systematic Style Premia ETF	20260921	28.9	28.9	28.69	28.87	135600	28.87	down	up	incorrect
FLSW.US	Franklin FTSE Switzerland ETF	20260921	42.08	42.21	42.04	42.108	13900	42.108	up	down	incorrect
FLTB.US	Fidelity Merrimack Street Trust	20260921	49.56	49.56	49.3901	49.495	101669	49.495	down	up	incorrect
FLTR.US	VanEck Vectors ETF Trust	20260921	25.58	25.59	25.57	25.59	1279876	25.59	up	down	incorrect
FLTW.US	Franklin FTSE Taiwan ETF	20260921	109.81	111.54	109.58	111.46	149800	111.46	up	down	incorrect
FLUD.US	Franklin Liberty Ultra Short Bond ETF	20260921	24.98	24.98	24.95	24.958	87300	24.958	down	up	incorrect
FLYT.US	Direxion Flight to Safety Strategy ETF	20260921	4.92	5.5	4.92	5.42	208890	5.42	up	down	incorrect
FMAT.US	Fidelity MSCI Materials Index ETF	20260921	57.31	57.31	56.74	56.89	58696	56.89	down	down	correct
FMF.US	First Trust Managed Futures Strategy Fund	20260921	52.66	52.66	51.9901	52.2306	12545	52.001	down	down	correct
FMNY.US	First Trust Exchange	20260921	25.45	25.5	25.42	25.42	7800	25.3345	down	down	correct
FMQQ.US	FMQQ The Next Frontier Internet & Ecommerce ETF	20260921	12.39	12.488	12.37	12.488	3400	12.488	up	up	correct
FNCL.US	Fidelity MSCI Financials Index ETF	20260921	79.59	79.735	79.14	79.35	109661	79.35	down	down	correct
FNDA.US	Schwab Fundamental U.S. Small Company Index ETF	20260921	36.02	36.07	35.83	35.94	1092300	35.8074	down	down	correct
FNDB.US	Schwab Fundamental U.S. Broad Market Index ETF	20260921	31.37	31.4701	31.26	31.4	500581	31.2837	up	up	correct
FNDC.US	Schwab Fundamental International Small Company Index ETF	20260921	50.84	50.8671	50.6139	50.8	70292	50.8	down	down	correct
FNDE.US	Schwab Strategic Trust	20260921	42.8	42.99	42.63	42.94	1843000	42.94	up	up	correct
FNDF.US	Schwab Fundamental International Large Company Index ETF	20260921	55.28	55.3164	55.025	55.19	1733116	55.19	down	down	correct
FNDX.US	Schwab Fundamental U.S. Large Company Index ETF	20260921	32.23	32.37	32.16	32.28	2940200	32.1597	up	up	correct
FNGD.US	MicroSectors FANG+ Index	20260921	25.43	25.49	23.56	23.78	345171	23.78	down	down	correct
FNGG.US	Direxion Daily Select Large Caps & FANGs Bull 2X Shares	20260921	274.99	283.78	274.99	283.1	4700	282.44	up	up	correct
FNGO.US	MicroSectors FANG+ Index 2X Leveraged ETN	20260921	156.32	162.466	156.32	162.39	25800	162.39	up	up	correct
FNGS.US	MicroSectors FANG+ ETN	20260921	81.8	83.55	81.39	83.18	42870	83.18	up	up	correct
FNGU.US	MicroSectors FANG+ Index 3X Leveraged ETN	20260921	33.86	36.1979	33.685	35.86	4260720	35.86	up	up	correct
FORH.US	ETF Opportunities Trust	20260921	24.199	24.199	24.199	24.199	100	24.199
FPE.US	First Trust Preferred Securities and Income ETF	20260921	17.54	17.555	17.53	17.54	1156005	17.4395
FPEI.US	First Trust Institutional Preferred Securities and Income ETF	20260921	18.86	18.885	18.86	18.885	325008	18.7915	up	up	correct
FPX.US	First Trust US Equity Opportunities ETF	20260921	181.19	182.12	180.99	180.99	14400	180.99	down	down	correct
FQAL.US	Fidelity Quality Factor ETF	20260921	83.82	84.55	83.76	84.42	34122	84.42	up	up	correct
FREL.US	Fidelity Covington Trust	20260921	28.05	28.25	28.045	28.21	320152	28.21	up	up	correct
FRI.US	First Trust S&P REIT Index Fund	20260921	30.38	30.6	30.38	30.55	22662	30.352	up	up	correct
FRTY.US	Alger Mid Cap 40 ETF	20260921	22.46	23.25	22.46	23.226	11500	23.226	up	up	correct
FSEC.US	Fidelity Investment Grade Securitized ETF	20260921	42.58	42.78	42.58	42.78	494495	42.78	up	up	correct
FSIG.US	First Trust Exchange	20260921	18.61	18.6101	18.6	18.6	210871	18.5271	down	down	correct
FSMB.US	First Trust Short Duration Managed Municipal ETF	20260921	19.75	19.75	19.71	19.72	151596	19.6657	down	down	correct
FSMD.US	Fidelity Covington Trust	20260921	50.14	50.14	49.845	49.99	322640	49.99	down	down	correct
FSTA.US	Fidelity MSCI Consumer Staples Index ETF	20260921	51.72	51.9	51.5	51.64	176513	51.64	down	down	correct
FTEC.US	Fidelity MSCI Information Technology Index ETF	20260921	294.78	299.7	293.8	299.4	300444	299.4	up	up	correct
FTSD.US	Franklin ETF Trust	20260921	89.45	89.5	89.35	89.42	89399	89.42	down	down	correct
FUMB.US	First Trust Ultra Short Duration Municipal ETF	20260921	20.025	20.03	20.01	20.01	39067	19.9659	down	down	correct
FUTY.US	Fidelity MSCI Utilities Index ETF	20260921	52.86	52.9499	52.51	52.55	672261	52.55	down	down	correct
FVAL.US	Fidelity Value Factor ETF	20260921	82.23	82.78	82.0701	82.56	84481	82.56	up	up	correct
FVD.US	First Trust Value Line Dividend Index Fund	20260921	48.57	48.6	48.395	48.42	630852	48.1614	down	down	correct
FXA.US	Invesco CurrencyShares Australian Dollar Trust	20260921	70.64	70.64	70.54	70.54	6600	70.54	down	down	correct
FXB.US	Invesco CurrencyShares British Pound Sterling Trust	20260921	128.84	128.84	128.51	128.56	39300	128.56	down	down	correct
FXC.US	Invesco CurrencyShares Canadian Dollar Trust	20260921	69.75	69.81	69.58	69.6	45000	69.6	down	down	correct
FXD.US	First Trust Consumer Discretionary AlphaDEX Fund	20260921	65.09	65.39	64.66	65.1683	12998	65.0319	up	up	correct
FXE.US	Invesco CurrencyShares Euro Currency Trust	20260921	105.97	105.97	105.775	105.8	108184	105.8	down	down	correct
FXF.US	Invesco CurrencyShares Swiss Franc Trust	20260921	107.2	107.3	107.07	107.24	19048	107.24	up	up	correct
FXG.US	First Trust Consumer Staples AlphaDEX Fund	20260921	60.93	60.99	60.4415	60.4415	9890	60.111	down	up	incorrect
FXH.US	First Trust Health Care AlphaDEX Fund	20260921	130.97	131.29	130.675	130.87	43727	130.5779	down	up	incorrect
FXI.US	iShares Trust	20260921	34.83	34.95	34.64	34.91	23383500	34.91	up	down	incorrect
FXL.US	First Trust Technology AlphaDEX Fund	20260921	217.65	221.425	217.65	221.18	10945	221.18	up	down	incorrect
FXN.US	First Trust Energy AlphaDEX Fund	20260921	23.09	23.21	22.78	22.83	499549	22.6687	down	up	incorrect
FXO.US	First Trust Financials AlphaDEX Fund	20260921	63.98	64.06	63.67	63.68	18915	63.3439	down	up	incorrect
FXP.US	ProShares UltraShort FTSE China 50	20260921	21.225	21.26	20.78	20.96	4972	20.8417	down	down	correct
FXU.US	First Trust Utilities AlphaDEX Fund	20260921	45.54	45.54	45.18	45.23	92228	44.892	down	down	correct
FXY.US	Invesco CurrencyShares Japanese Yen Trust	20260921	58.28	58.2801	58.185	58.2	346203	58.2	down	down	correct
FXZ.US	First Trust Exchange	20260921	81.6716	81.6716	80.68	80.88	11592	80.6295	down	down	correct
GAL.US	SPDR SSgA Global Allocation ETF	20260921	53.47	53.79	53.47	53.75	4100	53.4635	up	up	correct
GAMR.US	ETF Managers Trust	20260921	101.01	101.63	101.01	101.6	1700	101.6	up	up	correct
GBIL.US	Goldman Sachs Access Treasury 0	20260921	100.01	100.02	100.01	100.02	362139	100.02	up	up	correct
GBUG.US	iPath Gold ETN	20260921	50.49	50.49	49.19	49.45	12600	49.45	down	down	correct
GCC.US	WisdomTree Continuous Commodity Index Fund	20260921	27.16	27.16	26.97	27.14	41932	27.14	down	down	correct
GCOR.US	Goldman Sachs Access U.S. Aggregate Bond ETF	20260921	39.94	40.01	39.94	40.01	87046	40.01	up	up	correct
GDMA.US	Alpha Architect ETF Trust	20260921	41.53	41.59	41.53	41.57	1500	41.57	up	up	correct
GDOC.US	Goldman Sachs ETF Trust	20260921	37.302	37.302	37.302	37.302	100	37.302
GDX.US	VanEck Vectors Gold Miners ETF	20260921	95.81	95.91	93.705	94.43	17063789	94.43	down	down	correct
GDXD.US	MicroSectors Gold Miners	20260921	17.82	18.95	17.76	18.56	1943783	18.56	up	up	correct
GDXJ.US	VanEck Vectors Junior Gold Miners ETF	20260921	124.65	124.7	122.08	122.68	2796000	122.68	down	down	correct
GDXU.US	MicroSectors Gold Miners 3X Leveraged ETNs	20260921	142.44	142.44	133.33	136.27	1063699	136.27	down	down	correct
GEM.US	Goldman Sachs ActiveBeta Emerging Markets Equity ETF	20260921	52.22	52.72	52.04	52.69	97577	52.69	up	up	correct
GGRW.US	Gabelli ETFs Trust	20260921	37.09	37.7861	37.09	37.7861	213	37.7861	up	up	correct
GHYB.US	Goldman Sachs Access High Yield Corporate Bond ETF	20260921	44.06	44.13	44.06	44.105	2500	44.105	up	up	correct
GIGB.US	Goldman Sachs ETF Trust	20260921	44.46	44.49	44.415	44.48	50408	44.48	up	up	correct
GII.US	SPDR S&P Global Infrastructure ETF	20260921	71.96	72.1399	71.865	71.9368	18067	71.9368	down	down	correct
GINN.US	Goldman Sachs Innovate Equity ETF	20260921	81.95	82.755	81.95	82.755	500	82.755	up	up	correct
GLD.US	SPDR Gold Trust	20260921	400.165	400.24	396.34	398.38	6410962	398.38	down	down	correct
GLDM.US	World Gold Trust	20260921	86.34	86.34	85.51	85.96	4367047	85.96	down	down	correct
GLIN.US	VanEck Vectors ETF Trust	20260921	44.85	44.94	44.74	44.91	5400	44.91	up	up	correct
GLL.US	ProShares Trust II	20260921	22.66	23.075	22.655	22.84	1976937	22.84	up	up	correct
GLRY.US	Inspire Faithward Mid Cap Momentum ESG ETF	20260921	37.94	38.2	37.77	38.108	13900	38.108	up	up	correct
GLTR.US	Aberdeen Standard Physical Precious Metals Basket Shares ETF	20260921	199.36	199.36	197.48	198.25	34300	198.25	down	down	correct
GMF.US	SPDR S&P Emerging Asia Pacific ETF	20260921	159.45	160.47	158.95	160.15	13400	160.15	up	up	correct
GNR.US	SPDR S&P Global Natural Resources ETF	20260921	77.48	77.61	76.37	76.41	278222	76.41	down	down	correct
GOAU.US	U.S. Global GO GOLD and Precious Metal Miners ETF	20260921	47.19	47.19	46.2	46.509	19200	46.509	down	down	correct
GOEX.US	Global X Funds	20260921	89.05	89.05	88.33	88.8	4900	88.8	down	down	correct
GQRE.US	FlexShares Global Quality Real Estate Index Fund	20260921	60.88	61.16	60.88	61.16	34500	61.16	up	up	correct
GREK.US	Global X MSCI Greece ETF	20260921	85.21	86.39	85.21	86.06	216483	86.06	up	up	correct
GRN.US	iPath Series B Carbon ETN	20260921	34.685	34.685	34.685	34.685	100	34.685
GRNB.US	VanEck Vectors ETF Trust	20260921	23.55	23.6	23.54	23.57	89037	23.57	up	down	incorrect
GSEU.US	Goldman Sachs ETF Trust	20260921	49.02	49.06	48.8	49.0417	7480	49.0417	up	down	incorrect
GSG.US	iShares S&P GSCI Commodity	20260921	35.93	35.99	35.64	35.88	2995981	35.88	down	up	incorrect
GSIE.US	Goldman Sachs ActiveBeta International Equity ETF	20260921	47.25	47.35	47.08	47.28	252320	47.0165	up	down	incorrect
GSJY.US	Goldman Sachs ActiveBeta Japan Equity ETF	20260921	55.76	56.1	55.76	56.0458	4241	56.0458	up	up	correct
GSLC.US	Goldman Sachs ETF Trust	20260921	146.3	147.795	146.28	147.52	271837	147.0593	up	up	correct
GSPY.US	Gotham Enhanced 500 ETF	20260921	42.51	42.99	42.51	42.937	10600	42.937	up	up	correct
GSSC.US	Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF	20260921	88.05	88.05	87.63	87.77	28840	87.5705	down	down	correct
GSY.US	Invesco Ultra Short Duration ETF	20260921	49.95	49.9673	49.93	49.94	556402	49.94	down	down	correct
GTEK.US	Goldman Sachs Future Tech Leaders Equity ETF	20260921	58.33	59.31	58.05	59.157	12600	59.157	up	up	correct
GTO.US	Invesco Total Return Bond ETF	20260921	45.41	45.426	45.37	45.415	376800	45.415	up	up	correct
GUNR.US	FlexShares Morningstar Global Upstream Natural Resources Index Fund	20260921	55.08	55.1	54.28	54.34	223264	54.34	down	down	correct
GURU.US	Global X Guru Index ETF	20260921	68.45	68.81	68.27	68.81	700	68.81	up	up	correct
GUSH.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares	20260921	44.61	45.19	42.97	43.14	541600	42.992	down	down	correct
GVIP.US	Goldman Sachs Hedge Industry VIP ETF	20260921	171.48	173.78	171.48	173.543	8800	173.543	up	up	correct
GWX.US	SPDR S&P International Small Cap ETF	20260921	46.39	46.57	45.88	46.45	29600	46.45	up	up	correct
GXC.US	SPDR Index Shares Funds	20260921	89.25	89.57	88.79	89.55	10600	89.55	up	up	correct
GYLD.US	Arrow Dow Jones Global Yield ETF	20260921	14.05	14.48	13.97	14.11	16600	14.11	up	up	correct
HACK.US	ETF Series Solutions	20260921	119	122.98	118.62	122.98	322382	122.98	up	up	correct
HAIL.US	SPDR S&P Kensho Smart Mobility ETF	20260921	35.101	35.101	35.101	35.101	400	35.101
HAP.US	VanEck Vectors Natural Resources ETF	20260921	76.14	76.18	75.38	75.38	17400	75.38	down	down	correct
HAUZ.US	DBX ETF Trust	20260921	21.72	21.82	21.68	21.77	74089	21.77	up	up	correct
HAWX.US	iShares Currency Hedged MSCI ACWI ex U.S. ETF	20260921	46.11	46.31	46.03	46.255	9400	46.255	up	up	correct
HDEF.US	Xtrackers MSCI EAFE High Dividend Yield Equity ETF	20260921	33.32	33.3498	33.18	33.22	104746	33.22	down	down	correct
HDG.US	ProShares Hedge Replication ETF	20260921	54.8	54.84	54.8	54.82	593	54.5198	up	up	correct
HDGE.US	AdvisorShares Ranger Equity Bear ETF	20260921	14.87	14.9813	14.85	14.9	267813	14.9	up	up	correct
HDLB.US	ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B	20260921	16.155	16.31	16.15	16.2606	882	16.2606	up	up	correct
HDMV.US	First Trust Horizon Managed Volatility Developed International ETF	20260921	38.0274	38.0274	38.0274	38.0274	14	37.2476
HDV.US	iShares Core High Dividend ETF	20260921	28.67	28.7	28.49	28.49	2706481	28.49	down	down	correct
HEDJ.US	WisdomTree Europe Hedged Equity Fund	20260921	56.09	56.36	55.97	56.36	11200	56.3149	up	up	correct
HEQT.US	Simplify Exchange Traded Funds	20260921	34.49	34.7	34.45	34.61	486400	34.5097	up	up	correct
HEWJ.US	iShares Currency Hedged MSCI Japan ETF	20260921	65.22	65.59	65.15	65.46	81897	65.46	up	up	correct
HEZU.US	iShares Currency Hedged MSCI Eurozone ETF	20260921	48.72	49.07	48.69	49.06	6116	49.06	up	up	correct
HFXI.US	IQ 50 Percent Hedged FTSE International ETF	20260921	37.87	38	37.71	37.93	187412	37.93	up	up	correct
HHH.US	ETF Managers Trust	20260921	61	65.87	61	65.6	1436956	65.6	up	up	correct
HIBL.US	Direxion Daily S&P 500 High Beta Bull 3X Shares	20260921	108.95	112.76	108	112.25	41400	112.25	up	up	correct
HIBS.US	Direxion Daily S&P 500 High Beta Bear 3X Shares	20260921	17.655	18.07	17	17.21	319600	16.993	down	down	correct
HIPS.US	GraniteShares HIPS US High Income ETF	20260921	11.32	11.3833	11.32	11.35	906800	11.35	up	up	correct
HMOP.US	Hartford Municipal Opportunities ETF	20260921	37.8	37.8	37.65	37.72	291306	37.72	down	down	correct
HOLD.US	AdvisorShares Trust	20260921	32.68	32.775	32.65	32.775	600	32.775	up	up	correct
HOMZ.US	ETF Series Solutions	20260921	41.92	42.34	41.92	42.18	1800	42.18	up	up	correct
HSCZ.US	iShares Currency Hedged MSCI EAFE Small	20260921	43.67	43.835	43.64	43.78	20506	43.78	up	up	correct
HTAB.US	Hartford Exchange	20260921	18.46	18.46	18.4	18.43	41543	18.43	down	down	correct
HTEC.US	Robo Global Healthcare Technology and Innovation ETF	20260921	42.9	43.22	42.9	43.1472	6147	43.1472	up	up	correct
HTRB.US	Hartford Total Return Bond ETF	20260921	32.81	32.8381	32.7813	32.82	200659	32.82	up	up	correct
HTUS.US	Exchange Traded Concepts Trust	20260921	45.74	46.05	45.73	46.01	10000	46.01	up	up	correct
HUSV.US	First Trust Horizon Managed Volatility Domestic ETF	20260921	39.76	39.82	39.74	39.7561	3159	39.5647	down	down	correct
HYBB.US	iShares BB Rated Corporate Bond ETF	20260921	45.96	45.963	45.88	45.885	28000	45.885	down	down	correct
HYDW.US	DBX ETF Trust	20260921	46.25	46.3	45.94	46.26	13400	46.26	up	up	correct
HYEM.US	VanEck Vectors Emerging Markets High Yield Bond ETF	20260921	19.8	19.8	19.75	19.8	149927	19.8
HYG.US	iShares Trust	20260921	78.67	78.75	78.62	78.68	44495820	78.68	up	up	correct
HYGH.US	iShares U.S. ETF Trust	20260921	86.56	86.835	86.56	86.65	34400	86.65	up	up	correct
HYGV.US	FlexShares Trust	20260921	39.7	39.715	39.64	39.66	152795	39.66	down	down	correct
HYLB.US	Xtrackers USD High Yield Corporate Bond ETF	20260921	35.89	35.915	35.87	35.89	1279532	35.89
HYMB.US	SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF	20260921	24.17	24.18	24.11	24.15	4319665	24.15	down	down	correct
HYS.US	PIMCO 0	20260921	91.97	92.0099	91.7601	91.89	397202	91.89	down	down	correct
HYTR.US	CP High Yield Trend ETF	20260921	21	21.01	20.98	20.991	80600	20.991	down	down	correct
HYUP.US	Xtrackers High Beta High Yield Bond ETF	20260921	40.74	40.76	40.71	40.75	1800	40.75	up	up	correct
IAI.US	iShares U.S. Broker	20260921	187.21	187.6082	186	187.1	39140	187.1	down	down	correct
IAK.US	iShares U.S. Insurance ETF	20260921	142.79	143.025	141.3	141.34	64469	141.34	down	down	correct
IAPR.US	Innovator MSCI EAFE Power Buffer ETF	20260921	33.84	33.96	33.84	33.92	165600	33.92	up	up	correct
IAT.US	iShares U.S. Regional Banks ETF	20260921	59.88	60.02	59.62	59.76	78135	59.76	down	up	incorrect
IAU.US	iShares Gold Trust	20260921	82.03	82.05	81.25	81.67	4550581	81.67	down	up	incorrect
IAUM.US	iShares® Gold Trust Micro	20260921	43.49	43.49	43.07	43.3	1619251	43.3	down	up	incorrect
IBD.US	Northern Lights Fund Trust IV	20260921	23.26	23.41	23.26	23.33	72709	23.2475	up	down	incorrect
IBDR.US	iShares iBonds Dec 2026 Term Corporate ETF	20260921	24.21	24.22	24.21	24.21	489236	24.21
IBDS.US	iShares iBonds Dec 2027 Term Corporate ETF	20260921	24.14	24.14	24.13	24.14	566500	24.14
IBDT.US	iShares iBonds Dec 2028 Term Corporate ETF	20260921	25.01	25.07	25	25	566410	25	down	down	correct
IBDU.US	iShares Trust	20260921	22.79	22.84	22.77	22.79	611601	22.79
IBDV.US	iShares Trust	20260921	21.34	21.3416	21.31	21.32	664561	21.32	down	down	correct
IBDW.US	iShares Trust	20260921	20.29	20.3	20.28	20.3	1231369	20.3	up	up	correct
IBND.US	SPDR Bloomberg Barclays International Corporate Bond ETF	20260921	30.48	30.5495	30.38	30.39	45753	30.39	down	down	correct
IBUY.US	Amplify Online Retail ETF	20260921	68.16	68.325	67.76	68.07	8200	68.07	down	down	correct
IDEV.US	iShares Core MSCI International Developed Markets ETF	20260921	91.43	91.63	91.065	91.45	1175810	91.45	up	up	correct
IDHQ.US	Invesco S&P International Developed Quality ETF	20260921	44.07	44.2	43.9226	44.12	101100	44.12	up	up	correct
IDLV.US	Invesco S&P International Developed Low Volatility ETF	20260921	35.32	35.32	34.97	35.13	11700	35.13	down	down	correct
IDMO.US	Invesco S&P International Developed Momentum ETF	20260921	61.92	62.2	61.75	62.08	375312	62.08	up	up	correct
IDNA.US	iShares Genomics Immunology and Healthcare ETF	20260921	40.52	40.8	40.13	40.63	223832	40.63	up	up	correct
IDOG.US	ALPS International Sector Dividend Dogs ETF	20260921	43.69	43.7399	43.49	43.61	75728	43.61	down	down	correct
IDRV.US	iShares Trust	20260921	34.7	34.91	34.565	34.7797	64213	34.7797	up	up	correct
IDU.US	iShares U.S. Utilities ETF	20260921	104.33	104.42	103.595	103.68	109101	103.68	down	down	correct
IDX.US	VanEck Vectors Indonesia Index ETF	20260921	11.18	11.29	11.17	11.2	33500	11.2	up	up	correct
IEMG.US	iShares Core MSCI Emerging Markets ETF	20260921	83.15	83.89	82.895	83.76	5384883	83.76	up	up	correct
IEUR.US	iShares Core MSCI Europe ETF	20260921	75.82	75.93	75.445	75.79	359183	75.79	down	down	correct
IEV.US	iShares Trust	20260921	73.25	73.26	72.94	73.13	160624	73.13	down	down	correct
IEZ.US	iShares U.S. Oil Equipment & Services ETF	20260921	28.03	28.23	27.63	27.97	155525	27.97	down	down	correct
IFED.US	IFED	20260921	45.75	46.9	45.66	46.9	3600	46.9	up	up	correct
IG.US	Principal Exchange	20260921	20	20.03	19.9	20.015	36610	20.015	up	up	correct
IGBH.US	iShares Interest Rate Hedged Long	20260921	24.7	24.7299	24.69	24.7	60376	24.7
IGLB.US	iShares 10+ Year Investment Grade Corporate Bond ETF	20260921	47.66	47.72	47.56	47.72	1309571	47.72	up	up	correct
IGM.US	iShares Expanded Tech Sector ETF	20260921	166.07	169.72	165.94	169.32	303746	169.32	up	up	correct
IHAK.US	iShares Cybersecurity and Tech ETF	20260921	65.97	67.78	65.76	67.78	105559	67.78	up	down	incorrect
IHDG.US	WisdomTree Trust	20260921	52.42	52.5513	52.305	52.48	68464	52.3545	up	down	incorrect
IHE.US	iShares U.S. Pharmaceuticals ETF	20260921	101.53	102.6699	101	102.24	86538	102.24	up	down	incorrect
IHF.US	iShares U.S. Healthcare Providers ETF	20260921	56.16	56.16	55.705	55.86	390445	55.86	down	up	incorrect
IHI.US	iShares U.S. Medical Devices ETF	20260921	51.71	52.09	51.475	51.95	1764987	51.95	up	down	incorrect
IHY.US	VanEck Vectors International High Yield Bond ETF	20260921	21.35	21.4	21.32	21.4	12100	21.4	up	up	correct
IIGD.US	Invesco Investment Grade Defensive ETF	20260921	23.97	23.98	23.97	23.97	3100	23.97
IJAN.US	Innovator MSCI EAFE Power Buffer ETF January	20260921	38.925	39.02	38.925	38.944	3100	38.944	up	up	correct
IJH.US	iShares Trust	20260921	73.49	73.5	73.035	73.25	7236083	73.25	down	down	correct
IJJ.US	iShares S&P Mid	20260921	142.29	142.29	141.37	141.5	267430	141.5	down	down	correct
IJK.US	iShares S&P Mid	20260921	110.77	110.965	110.1	110.72	374542	110.72	down	down	correct
IJR.US	iShares Core S&P Small	20260921	139.81	139.81	138.93	139.24	2646615	139.24	down	up	incorrect
IJS.US	iShares S&P Small	20260921	132	132	131.15	131.3	193110	131.3	down	up	incorrect
IJUL.US	Innovator MSCI EAFE Power Buffer ETF	20260921	36.638	36.64	36.545	36.587	10100	36.587	down	up	incorrect
ILCB.US	iShares Morningstar U.S. Equity ETF	20260921	106.15	107.3134	106.15	107.26	9016	107.26	up	down	incorrect
ILCG.US	iShares Morningstar Growth ETF	20260921	116.24	118.0868	116.09	117.89	34141	117.89	up	down	incorrect
ILCV.US	iShares Morningstar Value ETF	20260921	106.94	107.705	106.895	107.55	22254	107.55	up	down	incorrect
ILDR.US	First Trust Exchange	20260921	39.65	40.23	39.63	40.19	43184	40.19	up	down	incorrect
ILF.US	iShares Latin America 40 ETF	20260921	35.43	35.585	35.18	35.49	2361227	35.49	up	up	correct
ILTB.US	iShares Trust	20260921	46.84	46.88	46.75	46.87	41965	46.87	up	up	correct
IMCB.US	iShares Morningstar Mid	20260921	96.47	96.78	96.1433	96.57	50513	96.57	up	up	correct
IMCG.US	iShares Morningstar Mid	20260921	94.75	95.3698	94.41	95.23	77096	95.23	up	up	correct
IMTB.US	iShares Core 5	20260921	42.18	42.23	42.12	42.21	158032	42.21	up	up	correct
IMTM.US	iShares MSCI Intl Momentum Factor ETF	20260921	53.46	53.69	53.34	53.55	263819	53.55	up	up	correct
INCO.US	Columbia India Consumer ETF	20260921	60.06	60.58	60.06	60.54	16800	60.54	up	up	correct
INDL.US	Direxion Daily MSCI India Bull 2x Shares	20260921	42.84	42.865	42.55	42.85	7689	42.761	up	up	correct
INDS.US	Pacer Benchmark Industrial Real Estate SCTR ETF	20260921	38.79	38.9004	38.79	38.9004	4577	38.9004	up	up	correct
INFL.US	Horizon Kinetics Inflation Beneficiaries ETF	20260921	53.4	53.4	52.6201	52.95	66791	52.8608	down	down	correct
INKM.US	SSGA Active Trust	20260921	34.155	34.24	34.09	34.21	9154	33.8635	up	up	correct
INMU.US	BlackRock Intermediate Muni Income Bond ETF	20260921	23.3	23.3	23.22	23.25	324400	23.25	down	down	correct
INTF.US	iShares Edge MSCI Multifactor Intl ETF	20260921	42.48	42.53	42.315	42.48	227492	42.48
IOCT.US	Innovator ETFs Trust	20260921	38.13	38.25	38.13	38.245	19700	38.245	up	up	correct
IOO.US	iShares Global 100 ETF	20260921	144.86	146.31	144.6651	146.12	77666	146.12	up	up	correct
IPAC.US	iShares Core MSCI Pacific ETF	20260921	85.84	86.14	85.67	86.01	33241	86.01	up	up	correct
IPAY.US	ETF Series Solutions	20260921	48.46	48.46	47.95	48.16	68106	48.16	down	down	correct
IPO.US	Renaissance IPO ETF	20260921	53.2	53.92	53.2	53.89	16357	53.89	up	up	correct
IPOS.US	Renaissance International IPO ETF	20260921	22.9	22.9	22.46	22.496	2100	22.496	down	down	correct
IQDF.US	FlexShares International Quality Dividend Index Fund	20260921	35.29	35.47	35.19	35.43	76755	35.43	up	up	correct
IQDY.US	FlexShares International Quality Dividend Dynamic Index Fund	20260921	42.855	43.12	42.855	43.0804	2796	43.0804	up	up	correct
IQLT.US	iShares MSCI Intl Quality Factor ETF	20260921	50.5	50.63	50.315	50.55	1361132	50.55	up	down	incorrect
IQSI.US	IQ Candriam ESG International Equity ETF	20260921	38.52	38.688	38.52	38.688	1300	38.688	up	up	correct
IQSU.US	IQ Candriam ESG US Equity ETF	20260921	63.05	63.53	63.05	63.46	10000	63.46	up	up	correct
ISCB.US	iShares Morningstar Small	20260921	73.2	73.2	72.69	72.9329	3360	72.9329	down	up	incorrect
ISCF.US	iShares Trust	20260921	45.53	45.576	45.43	45.533	34400	45.533	up	up	correct
ISCG.US	iShares Morningstar Small	20260921	62.32	62.32	61.94	62.24	29900	62.24	down	down	correct
ISCV.US	iShares Morningstar Small	20260921	77.65	78.1	77.2	77.23	14841	77.23	down	down	correct
ISRA.US	VanEck Vectors Israel ETF	20260921	67.72	68.74	67.72	68.4	5300	68.4	up	down	incorrect
ISWN.US	Amplify ETF Trust	20260921	21.77	21.89	21.71	21.84	12500	21.84	up	up	correct
ITAN.US	Alpha Architect ETF Trust	20260921	44.66	44.88	44.53	44.802	10700	44.802	up	up	correct
ITEQ.US	BlueStar Israel Technology ETF	20260921	62.35	63.048	62.2	63.048	4600	63.048	up	up	correct
ITOT.US	iShares Core S&P Total U.S. Stock Market ETF	20260921	167.39	169.11	167.22	168.81	3998262	168.81	up	up	correct
IVE.US	iShares Trust	20260921	232.87	233.93	232.09	233.45	357867	233.45	up	up	correct
IVES.US	ETF Managers Trust	20260921	40.57	41.525	40.545	41.45	649783	41.45	up	down	incorrect
IVLU.US	iShares Edge MSCI Intl Value Factor ETF	20260921	44.1	44.17	43.92	44.1	1286391	44.1
IVOG.US	Vanguard S&P Mid	20260921	138.04	138.51	137.06	138.19	21010	138.19	up	up	correct
IVOL.US	Krane Shares Trust	20260921	16.35	16.365	16.32	16.32	77669	16.32	down	down	correct
IVOO.US	Vanguard Admiral Funds	20260921	124.78	124.8129	123.97	124.38	152328	124.007	down	up	incorrect
IVOV.US	Vanguard S&P Mid	20260921	110.28	110.28	109.72	109.78	47000	109.78	down	up	incorrect
IVV.US	iShares Core S&P 500 ETF	20260921	769.68	778.28	769.43	776.86	9247920	776.86	up	down	incorrect
IVW.US	iShares S&P 500 Growth ETF	20260921	141.27	143.68	140.99	143.37	1418277	143.37	up	up	correct
IWB.US	iShares Russell 1000 ETF	20260921	418.77	423.23	418.62	422.48	339105	422.48	up	up	correct
IWC.US	iShares Micro	20260921	190.5	190.97	189.73	190.52	212447	190.52	up	down	incorrect
IWD.US	iShares Russell 1000 Value ETF	20260921	252.82	253.97	252.09	253.45	1998581	253.45	up	up	correct
IWF.US	iShares Russell 1000 Growth ETF	20260921	124.285	126.53	124.08	126.25	4207745	126.25	up	up	correct
IWL.US	iShares Russell Top 200 ETF	20260921	190.61	193.14	190.61	192.88	51179	192.88	up	up	correct
IWM.US	iShares Trust	20260921	286.27	286.45	284.9	285.58	18968199	285.58	down	down	correct
IWN.US	iShares Russell 2000 Value ETF	20260921	217.17	217.17	215.95	215.95	444984	215.95	down	down	correct
IWO.US	iShares Russell 2000 Growth ETF	20260921	365.27	366.08	363.34	365.15	302502	365.15	down	down	correct
IWP.US	iShares Russell Mid	20260921	138.4	139.7	137.74	139.44	654397	139.44	up	up	correct
IWR.US	iShares Russell Mid	20260921	108.97	109.23	108.48	109	1324938	109	up	up	correct
IWS.US	iShares Russell Mid	20260921	164.99	165.0801	164.22	164.69	282624	164.69	down	down	correct
IWV.US	iShares Russell 3000 ETF	20260921	435.04	439.23	434.575	438.4	83749	438.4	up	down	incorrect
IWX.US	iShares Russell Top 200 Value ETF	20260921	111.46	112.06	111.16	111.87	188331	111.87	up	up	correct
IWY.US	iShares Russell Top 200 Growth ETF	20260921	292.02	297.645	291.64	296.99	205198	296.99	up	up	correct
IXC.US	iShares Global Energy ETF	20260921	58.41	58.83	57.61	57.65	1266675	57.65	down	down	correct
IXG.US	iShares Global Financials ETF	20260921	132.32	132.66	132.2	132.64	6000	132.64	up	up	correct
IXJ.US	iShares Global Healthcare ETF	20260921	102.69	103.44	102.6	103.18	63785	103.18	up	up	correct
IXN.US	iShares Global Tech ETF	20260921	145.59	148.16	145.1401	147.9	475959	147.9	up	up	correct
IXP.US	iShares Global Comm Services ETF	20260921	119.61	122.93	119.61	122.68	33600	122.68	up	up	correct
IYC.US	iShares U.S. Consumer Services ETF	20260921	96.81	97.65	96.47	97.35	47457	97.35	up	up	correct
IYE.US	iShares U.S. Energy ETF	20260921	66.65	67.1	65.79	65.84	693898	65.84	down	down	correct
IYF.US	iShares U.S. Financials ETF	20260921	132.69	132.765	132.05	132.31	153000	132.31	down	down	correct
IYG.US	iShares U.S. Financial Services ETF	20260921	94.55	94.55	94.01	94.38	44365	94.38	down	up	incorrect
IYH.US	iShares U.S. Healthcare ETF	20260921	71.1	71.83	70.74	71.61	392032	71.61	up	down	incorrect
IYK.US	iShares U.S. Consumer Goods ETF	20260921	72.32	72.32	71.83	71.91	89700	71.91	down	down	correct
IYM.US	iShares U.S. Basic Materials ETF	20260921	183.03	183.48	180.98	181.49	58270	181.49	down	down	correct
IYR.US	iShares U.S. Real Estate ETF	20260921	98.32	99.025	98.245	98.9	5155744	98.9	up	up	correct
IYW.US	iShares U.S. Technology ETF	20260921	259.33	264.97	258.88	264.46	895952	264.46	up	up	correct
IYY.US	iShares Dow Jones U.S. ETF	20260921	186.4	188.36	186.4	188.07	19500	188.07	up	down	incorrect
JAAA.US	Janus Detroit Street Trust	20260921	50.67	50.68	50.67	50.68	6119203	50.68	up	up	correct
JDIV.US	JPMorgan U.S. Dividend ETF	20260921	56.85	57.24	56.85	57.22	800	57.068	up	up	correct
JDST.US	Direxion Daily Junior Gold Miners Index Bear 2X Shares	20260921	21.86	22.739	21.82	22.48	490551	22.268	up	up	correct
JEPI.US	J.P. Morgan Exchange	20260921	56.42	56.73	56.33	56.65	3997925	56.65	up	up	correct
JETS.US	U.S. Global Jets ETF	20260921	28.65	29.04	28.425	29.01	4676609	29.01	up	up	correct
JHCB.US	John Hancock Exchange	20260921	20.565	20.65	20.565	20.605	25092	20.605	up	down	incorrect
JHEM.US	John Hancock Multifactor Emerging Markets ETF	20260921	40.68	40.985	40.59	40.9711	14838	40.9711	up	down	incorrect
JHMB.US	John Hancock Exchange	20260921	21.26	21.37	21.23	21.27	39296	21.27	up	up	correct
JHMD.US	John Hancock Multifactor Developed International ETF	20260921	45.49	45.635	45.23	45.54	124800	45.54	up	up	correct
JHML.US	John Hancock Multifactor Large Cap ETF	20260921	89.99	90.75	89.95	90.58	10300	90.58	up	up	correct
JHMM.US	John Hancock Multifactor Mid Cap ETF	20260921	73.08	73.1692	72.68	72.98	143888	72.98	down	down	correct
JHMU.US	John Hancock Exchange	20260921	25.29	25.29	25.2	25.223	7200	25.223	down	down	correct
JHSC.US	John Hancock Multifactor Small Cap ETF	20260921	46.9	46.9	46.6	46.6	16700	46.6	down	up	incorrect
JIG.US	J.P. Morgan Exchange	20260921	84.79	85.38	84.48	85.31	17400	85.31	up	down	incorrect
JMBS.US	Janus Henderson Mortgage	20260921	43.56	43.59	43.5002	43.56	571131	43.56
JMOM.US	JPMorgan U.S. Momentum Factor ETF	20260921	83.29	84.22	83.2851	84.04	95906	83.864	up	up	correct
JNK.US	SPDR Bloomberg Barclays High Yield Bond ETF	20260921	94.69	94.79	94.645	94.71	1305448	94.71	up	down	incorrect
JNUG.US	Direxion Daily Junior Gold Miners Index Bull 2X Shares	20260921	180.42	180.42	173.26	175.3	220800	174.545	down	down	correct
JOJO.US	Tidal ETF Trust	20260921	14.85	14.85	14.845	14.85	3700	14.85
JOYY.US	Infusive® Compounding Global Equities ETF	20260921	79.18	79.63	77.0201	79.54	417072	79.54	up	up	correct
JPEM.US	JPMorgan Diversified Return Emerging Markets Equity ETF	20260921	66.05	66.24	66.04	66.1776	12995	65.3806	up	down	incorrect
JPIE.US	J.P. Morgan Exchange	20260921	45.3	45.32	45.23	45.27	3194949	45.27	down	up	incorrect
JPIN.US	JPMorgan Diversified Return International Equity ETF	20260921	75.99	76.09	75.7	76.06	3305	75.548	up	up	correct
JPMB.US	JPMorgan USD Emerging Markets Sovereign Bond ETF	20260921	39.16	39.2	39.16	39.195	3500	39.195	up	up	correct
JPME.US	JPMorgan Diversified Return U.S. Mid Cap Equity ETF	20260921	123.43	123.43	122.69	122.71	15225	122.132	down	down	correct
JPSE.US	JPMorgan Diversified Return U.S. Small Cap Equity ETF	20260921	58.07	58.07	57.7613	57.7613	18647	57.5103	down	down	correct
JPUS.US	JPMorgan Diversified Return U.S. Equity ETF	20260921	140.21	140.21	139.5516	139.5516	4528	138.8266	down	down	correct
JPXN.US	iShares JPX	20260921	103.62	104.02	103.59	103.95	2700	103.95	up	up	correct
JQUA.US	JPMorgan U.S. Quality Factor ETF	20260921	74.15	74.79	74.08	74.67	706500	74.489	up	up	correct
JSCP.US	JPMorgan Short Duration Core Plus ETF	20260921	46.34	46.34	46.28	46.31	259394	46.31	down	down	correct
JSTC.US	Tidal ETF Trust	20260921	22.64	22.8	22.635	22.79	20700	22.79	up	up	correct
JUSA.US	JPMorgan ActiveBuilders U.S. Large Cap Equity ETF	20260921	69.0036	69.67	69	69.56	27699	69.428	up	up	correct
JUST.US	Goldman Sachs JUST U.S. Large Cap Equity ETF	20260921	110.05	110.7308	110.03	110.7308	2639	110.4809	up	up	correct
JVAL.US	JPMorgan U.S. Value Factor ETF	20260921	58.925	59.36	58.87	59.27	139832	59.054	up	up	correct
JXI.US	iShares Global Utilities ETF	20260921	79.35	79.48	78.99	79.15	21700	79.15	down	down	correct
KARS.US	KraneShares Electric Vehicles and Future Mobility Index ETF	20260921	28.11	28.96	28.11	28.954	3800	28.954	up	down	incorrect
KBA.US	KraneShares Trust	20260921	32.6	32.69	32.58	32.69	18800	32.69	up	up	correct
KBE.US	SPDR S&P Bank ETF	20260921	66.57	66.73	66.035	66.07	1020219	66.07	down	down	correct
KCCA.US	KraneShares California Carbon Allowance ETF	20260921	16.45	16.64	16.45	16.45	4300	16.45
KCE.US	SPDR S&P Capital Markets ETF	20260921	160.18	160.67	158.86	160.63	11900	160.63	up	up	correct
KEMQ.US	KraneShares FTSE Emerging Markets Consumer Technology Index ETF	20260921	25.884	25.884	25.884	25.884	100	25.884
KEMX.US	KraneShares MSCI Emerging Markets ex China Index ETF	20260921	52.3	52.855	52.3	52.785	5500	52.785	up	down	incorrect
KGRN.US	KraneShares MSCI China Clean Technology ETF	20260921	21.72	21.96	21.72	21.77	8400	21.77	up	down	incorrect
KHYB.US	KraneShares Asia Pacific High Yield Bond ETF	20260921	24.02	24.03	24.02	24.03	500	24.03	up	up	correct
KIE.US	SPDR S&P Insurance ETF	20260921	61.91	62.03	61.36	61.39	1263715	61.39	down	down	correct
KMLM.US	KFA Mount Lucas Index Strategy ETF	20260921	30.6	30.76	30.59	30.69	657462	30.69	up	up	correct
KNOW.US	Direxion All Cap Insider Sentiment Shares	20260921	12.8	12.86	12.8	12.8077	788	12.7777	up	up	correct
KOKU.US	Xtrackers MSCI Kokusai Equity ETF	20260921	134.3881	134.3881	134.3881	134.3881	69	134.3881
KOLD.US	ProShares UltraShort Bloomberg Natural Gas	20260921	29.49	29.95	29	29.69	2142289	29.69	up	up	correct
KOMP.US	SPDR S&P Kensho New Economies Composite ETF	20260921	67.83	68.16	67.43	68.08	51011	68.08	up	up	correct
KONG.US	ETF Opportunities Trust	20260921	32.88	32.88	32.811	32.811	200	32.811	down	down	correct
KORP.US	American Century Diversified Corporate Bond ETF	20260921	45.38	45.44	45.3701	45.44	45523	45.44	up	up	correct
KORU.US	Direxion Shares ETF Trust	20260921	21.79	22.76	21.4814	22.55	18698660	22.55	up	up	correct
KRBN.US	KraneShares Global Carbon ETF	20260921	34.49	34.678	34.26	34.26	21500	34.26	down	down	correct
KRE.US	SPDR S&P Regional Banking ETF	20260921	72.59	72.87	71.97	71.99	10774131	71.99	down	down	correct
KSA.US	iShares MSCI Saudi Arabia ETF	20260921	37.08	37.175	36.975	37.16	390531	37.16	up	up	correct
KSTR.US	KraneShares SSE STAR Market 50 Index ETF	20260921	24.38	24.61	24.29	24.57	1764269	24.57	up	up	correct
KURE.US	KraneShares MSCI All China Health Care Index ETF	20260921	19	19.37	18.998	19.32	103100	19.32	up	up	correct
KVLE.US	KFA Value Line Dynamic Core Equity Index ETF	20260921	28.49	28.49	28.444	28.444	1000	28.444	down	down	correct
KWEB.US	KraneShares CSI China Internet ETF	20260921	25.1	25.25	24.815	25.18	16190300	25.18	up	up	correct
KXI.US	iShares Global Consumer Staples ETF	20260921	66.72	66.92	66.44	66.71	50556	66.71	down	down	correct
LABD.US	Direxion Daily S&P Biotech Bear 3X Shares	20260921	7.11	7.34	6.9277	7.1	13973540	7.029	down	up	incorrect
LABU.US	Direxion Shares ETF Trust	20260921	271.67	276.67	262.315	269.82	344857	269.82	down	up	incorrect
LCR.US	Leuthold Core ETF	20260921	40.36	40.52	40.36	40.498	9100	40.498	up	up	correct
LCTD.US	BlackRock World ex U.S. Carbon Transition Readiness ETF	20260921	59.13	59.35	59.0003	59.2596	5234	59.2596	up	up	correct
LCTU.US	BlackRock U.S. Carbon Transition Readiness ETF	20260921	82.38	83.11	82.2636	83.01	46021	83.01	up	up	correct
LDUR.US	PIMCO Enhanced Low Duration Active Exchange	20260921	94.43	94.53	94.43	94.46	77900	94.46	up	up	correct
LEMB.US	iShares J.P. Morgan EM Local Currency Bond ETF	20260921	42.84	42.875	42.78	42.85	42307	42.85	up	up	correct
LGH.US	HCM Defender 500 Index ETF	20260921	66.01	67.18	66.01	67.119	6700	67.119	up	up	correct
LGLV.US	SPDR SSGA US Large Cap Low Volatility Index ETF	20260921	178.24	178.83	178.19	178.44	14900	178.44	up	up	correct
LGOV.US	First Trust Exchange	20260921	20.48	20.559	20.42	20.47	91000	20.3914	down	down	correct
LIT.US	Global X Funds	20260921	70.59	70.96	70.33	70.83	102931	70.83	up	up	correct
LOPP.US	Gabelli ETFs Trust	20260921	36.158	36.158	36.158	36.158	100	36.158
LOUP.US	Innovator ETFs Trust	20260921	88.14	90.24	88.14	90.24	12200	90.24	up	up	correct
LQD.US	iShares iBoxx $ Investment Grade Corporate Bond ETF	20260921	105.04	105.11	104.89	105.09	23076561	105.09	up	up	correct
LQDB.US	iShares Trust	20260921	83.94	84.02	83.94	84.02	900	84.02	up	up	correct
LQDH.US	iShares Interest Rate Hedged Corporate Bond ETF	20260921	92.97	93.09	92.95	93.06	54869	93.06	up	down	incorrect
LRGF.US	iShares MSCI USA Multifactor ETF	20260921	78.36	79.1	78.35	78.95	87159	78.95	up	down	incorrect
LRNZ.US	TrueShares Technology AI and Deep Learning ETF	20260921	66.25	67.92	66.25	67.92	6800	67.92	up	down	incorrect
LSAF.US	LeaderSharesTM AlphaFactor US Core Equity ETF	20260921	54.89	54.89	54.56	54.75	8100	54.75	down	up	incorrect
LSAT.US	Two Roads Shared Trust	20260921	45.69	45.69	45.582	45.582	600	45.582	down	down	correct
LTL.US	ProShares Ultra Telecommunications	20260921	24.27	25.95	24.27	25.7049	22708	25.626	up	down	incorrect
LTPZ.US	PIMCO 15+ Year U.S. TIPS Index Exchange	20260921	47.31	47.63	47.2729	47.62	399658	47.62	up	down	incorrect
MAKX.US	ProShares S&P Kensho Smart Factories ETF	20260921	65.65	66.884	65.65	66.884	600	66.884	up	up	correct
MBOX.US	Freedom Day Dividend ETF	20260921	41.33	41.33	41.28	41.33	5100	41.33
MBSD.US	FlexShares Disciplined Duration MBS Index Fund	20260921	20.155	20.155	20.145	20.145	700	20.145	down	down	correct
MDY.US	SPDR S&P MIDCAP 400 ETF Trust	20260921	671.07	671.07	666.4	668.33	577121	668.33	down	down	correct
MDYG.US	SPDR S&P 400 Mid Cap Growth ETF	20260921	105.6	105.81	105.05	105.55	84744	105.55	down	down	correct
MDYV.US	SPDR S&P 400 Mid Cap Value ETF	20260921	91.41	91.41	90.84	90.9	125528	90.9	down	down	correct
META.US	Roundhill Ball Metaverse ETF	20260921	680.295	753	679.6	741.245	48720461	741.245	up	down	incorrect
MEXX.US	Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3	20260921	25.757	25.86	25.29	25.62	7068	25.579	down	down	correct
MFDX.US	PIMCO RAFI Dynamic Multi	20260921	42.4	42.45	42.28	42.386	21200	42.386	down	down	correct
MFEM.US	PIMCO RAFI Dynamic Multi	20260921	28.94	29.32	28.94	29.2	11000	29.2	up	up	correct
MFUS.US	PIMCO RAFI Dynamic Multi	20260921	65.94	65.99	65.68	65.82	9100	65.82	down	down	correct
MGC.US	Vanguard Mega Cap Index Fund ETF Shares	20260921	283.47	287.24	283.45	286.7	75040	286.7	up	up	correct
MGK.US	Vanguard Mega Cap Growth Index Fund ETF Shares	20260921	91.58	93.555	91.53	93.33	1698152	93.33	up	up	correct
MGV.US	Vanguard World Fund	20260921	165.19	165.545	164.4087	165.13	172388	165.13	down	down	correct
MID.US	American Century Mid Cap Growth Impact ETF	20260921	68.67	69.72	68.67	69.716	2300	69.716	up	up	correct
MIDE.US	DBX ETF Trust	20260921	36.68	36.86	36.68	36.802	2300	36.802	up	up	correct
MIDU.US	Direxion Shares ETF Trust	20260921	62.36	63.1315	62.14	62.65	25664	62.637	up	up	correct
MINO.US	PIMCO ETF Trust	20260921	43.75	43.75	43.46	43.61	277701	43.61	down	down	correct
MINT.US	PIMCO Enhanced Short Maturity Active Exchange	20260921	100.68	100.7	100.67	100.69	1620013	100.69	up	up	correct
MJ.US	ETFMG Alternative Harvest ETF	20260921	26.09	26.495	25.94	26.206	27300	26.206	up	up	correct
MLPA.US	Global X MLP ETF	20260921	56.29	56.7177	55.71	55.85	190419	55.85	down	up	incorrect
MLPB.US	UBS ETRACS Alerian MLP Infrastructure Index ETN Series B	20260921	31.02	31.02	30.71	30.7513	16452	30.7513	down	down	correct
MLPR.US	ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN	20260921	76.69	76.69	75.503	75.503	1200	75.503	down	down	correct
MLPX.US	Global X MLP & Energy Infrastructure ETF	20260921	73.9	73.97	73.28	73.31	482653	73.31	down	up	incorrect
MMIN.US	IQ MacKay Municipal Insured ETF	20260921	22.93	22.98	22.83	22.92	137183	22.92	down	up	incorrect
MMIT.US	IndexIQ Active ETF Trust	20260921	23.43	23.43	23.35	23.37	1082611	23.37	down	down	correct
MMSC.US	MMSC	20260921	27.11	27.19	27.1	27.16	3800	27.16	up	up	correct
MMTM.US	SPDR S&P 1500 Momentum Tilt ETF	20260921	307.95	310.4	307.95	310.1	1200	310.1	up	up	correct
MNA.US	IQ Merger Arbitrage ETF	20260921	36.81	36.95	36.79	36.8985	17315	36.8985	up	up	correct
MOO.US	VanEck Vectors Agribusiness ETF	20260921	84.82	84.985	83.83	84.03	318433	84.03	down	down	correct
MORT.US	VanEck Vectors Mortgage REIT Income ETF	20260921	9.09	9.16	9.065	9.12	1460195	9.12	up	up	correct
MOTO.US	SmartETFs Smart Transportation & Technology ETF	20260921	61.4	61.8182	61.4	61.8182	143	61.8182	up	up	correct
MSOS.US	AdvisorShares Pure US Cannabis ETF	20260921	4.93	5.065	4.86	4.94	3865415	4.94	up	down	incorrect
MTGP.US	WisdomTree Mortgage Plus Bond Fund	20260921	42.98	43.06	42.72	43.005	4900	42.8022	up	down	incorrect
MUB.US	iShares Trust	20260921	103.04	103.06	102.74	102.86	8742878	102.86	down	down	correct
MUNI.US	PIMCO ETF Trust	20260921	50.63	50.64	50.48	50.57	859892	50.57	down	down	correct
MUSI.US	American Century Multisector Income ETF	20260921	42.485	42.518	42.44	42.516	17800	42.516	up	down	incorrect
MUST.US	Columbia Multi	20260921	19.61	19.6687	19.52	19.62	170438	19.62	up	up	correct
MVRL.US	ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN	20260921	11.24	11.38	11.24	11.36	1958	11.36	up	up	correct
MVV.US	ProShares Ultra MidCap400	20260921	81.84	82.68	81.81	82.19	37958	82.1057	up	up	correct
MXI.US	iShares Global Materials ETF	20260921	110.74	110.74	109.6	109.88	8000	109.88	down	down	correct
MYY.US	ProShares Short MidCap400	20260921	15.78	15.89	15.78	15.86	1199	15.7445	up	up	correct
MZZ.US	ProShares UltraShort MidCap400	20260921	6.37	6.405	6.37	6.405	2730	6.3718	up	up	correct
NACP.US	Impact Shares Trust I	20260921	60.93	61.73	60.93	61.73	1100	61.73	up	up	correct
NAIL.US	Direxion Daily Homebuilders & Supplies Bull 3X Shares	20260921	29.54	30.06	28.48	29.61	1938693	29.494	up	down	incorrect
NANR.US	SPDR S&P North American Natural Resources ETF	20260921	88.35	88.35	86.9	86.9	17219	86.9	down	up	incorrect
NERD.US	Listed Funds Trust	20260921	22.51	22.655	22.51	22.655	600	22.655	up	up	correct
NETL.US	Fundamental Income Net Lease Real Estate ETF	20260921	24.67	24.85	24.67	24.715	68400	24.715	up	up	correct
NFLT.US	Virtus Newfleet Multi	20260921	22.54	22.54	22.42	22.495	478300	22.495	down	down	correct
NFRA.US	FlexShares STOXX Global Broad Infrastructure Index Fund	20260921	64.37	64.62	64.205	64.41	103183	64.41	up	up	correct
NLR.US	VanEck Vectors Uranium+Nuclear Energy ETF	20260921	110.11	111.57	109.58	110.73	267447	110.73	up	up	correct
NORW.US	Global X MSCI Norway ETF	20260921	37.08	37.18	37.02	37.05	10000	37.05	down	down	correct
NRGD.US	MicroSectors U.S. Big Oil Index	20260921	13.12	14.12	12.955	14.0122	79247	14.0122	up	up	correct
NRGU.US	MicroSectors U.S. Big Oil Index 3X Leveraged ETNs	20260921	57.44	58.517	53.635	53.835	87087	53.835	down	down	correct
NTSE.US	WisdomTree Emerging Markets Efficient Core Fund	20260921	47.71	47.875	47.71	47.875	1400	47.6238	up	up	correct
NTSI.US	WisdomTree International Efficient Core Fund	20260921	47.35	47.41	47.15	47.36	11300	47.36	up	down	incorrect
NTSX.US	WisdomTree Trust	20260921	59.61	60.3	59.61	60.24	27100	60.0823	up	down	incorrect
NUAG.US	Nuveen Enhanced Yield U.S. Aggregate Bond ETF	20260921	20.38	20.385	20.37	20.375	71400	20.375	down	down	correct
NUBD.US	Nuveen ESG U.S. Aggregate Bond ETF	20260921	21.51	21.51	21.48	21.501	33600	21.501	down	down	correct
NUGO.US	Nushares ETF Trust	20260921	43.945	44.405	43.945	44.395	9600	44.395	up	up	correct
NUGT.US	Direxion Shares ETF Trust	20260921	177.44	177.44	169.88	172.71	538200	172.314	down	down	correct
NUHY.US	Nuveen ESG High Yield Corporate Bond ETF	20260921	20.89	20.929	20.87	20.9	15500	20.9	up	up	correct
NUSA.US	Nuveen Enhanced Yield 1	20260921	22.76	22.79	22.75	22.775	6200	22.775	up	up	correct
NYF.US	iShares New York Muni Bond ETF	20260921	51.54	51.56	51.415	51.465	285867	51.465	down	down	correct
OALC.US	Unified Series Trust	20260921	41.39	41.73	41.36	41.57	14700	41.57	up	up	correct
OBOR.US	KraneShares MSCI One Belt One Road Index ETF	20260921	27.99	28.058	27.99	28.058	200	28.058	up	up	correct
OCIO.US	ClearShares OCIO ETF	20260921	38.3067	38.3067	38.3067	38.3067	145	38.3067
OEF.US	iShares S&P 100 ETF	20260921	382.68	387.8	382.61	387.14	324742	387.14	up	up	correct
OGCP.US	Empire State Realty OP L.P	20260921	4.21	4.21	4.21	4.21	0	4.21
OIH.US	VanEck Vectors ETF Trust	20260921	396.89	400.3525	391.4001	396.63	261139	396.63	down	up	incorrect
OILU.US	Bank of Montreal	20260921	50.25	51	48.4	48.44	85709	48.44	down	down	correct
OND.US	ProShares Trust	20260921	33.32	33.613	33.32	33.613	800	33.613	up	up	correct
ONEO.US	SPDR Russell 1000 Momentum Focus ETF	20260921	151.33	151.33	151.099	151.099	500	151.099	down	down	correct
ONEV.US	SPDR Russell 1000 Low Volatility Focus ETF	20260921	143.55	143.55	142.8726	142.8726	2845	142.8726	down	down	correct
ONEY.US	SPDR Russell 1000 Yield Focus ETF	20260921	127.94	127.95	127.464	127.464	8900	127.464	down	down	correct
ONLN.US	ProShares Online Retail ETF	20260921	56.4	56.63	56.36	56.48	2500	56.48	up	up	correct
ONOF.US	Global X Funds	20260921	41.6	41.6	41.03	41.42	6200	41.42	down	down	correct
OPER.US	ETF Series Solutions	20260921	100.319	100.32	100.3	100.315	3900	100.315	down	down	correct
OUNZ.US	VanEck Merk Gold Trust	20260921	41.9	41.9	41.5351	41.75	352882	41.75	down	down	correct
OVB.US	Overlay Shares Core Bond ETF	20260921	19.937	19.97	19.92	19.97	3300	19.97	up	up	correct
OVF.US	Overlay Shares Foreign Equity ETF	20260921	31.81	32.015	31.785	31.98	25000	31.98	up	up	correct
OVL.US	Overlay Shares Large Cap Equity ETF	20260921	57.31	57.985	57.265	57.9	240826	57.9	up	up	correct
OVLH.US	Overlay Shares Hedged Large Cap Equity ETF	20260921	42.32	42.68	42.29	42.6549	4372	42.6549	up	up	correct
OVM.US	Overlay Shares Municipal Bond ETF	20260921	20.91	20.92	20.85	20.8873	6388	20.8873	down	down	correct
OVS.US	Overlay Shares Small Cap Equity ETF	20260921	39.58	39.68	39.471	39.59	11900	39.59	up	down	incorrect
OVT.US	Listed Funds Trust	20260921	21.56	21.58	21.49	21.545	14600	21.545	down	up	incorrect
OWNS.US	Impact Shares Trust I	20260921	16.87	17	16.84	16.89	53200	16.89	up	up	correct
PAB.US	PGIM ETF Trust	20260921	41.04	41.096	41.038	41.055	12800	41.055	up	up	correct
PALC.US	Pacer Lunt Large Cap Multi	20260921	55.445	55.85	55.445	55.661	4600	55.661	up	up	correct
PALL.US	Aberdeen Standard Physical Palladium Shares ETF	20260921	23.95	24.09	23.57	23.73	788400	23.73	down	down	correct
PAMC.US	Pacer Lunt MidCap Multi	20260921	52.855	52.89	52.695	52.74	1800	52.74	down	down	correct
PBD.US	Invesco Global Clean Energy ETF	20260921	17.35	17.45	17.24	17.42	60213	17.42	up	up	correct
PBE.US	Invesco Dynamic Biotechnology & Genome ETF	20260921	95.43	96.32	94.82	95.97	15800	95.97	up	up	correct
PBJ.US	Invesco Dynamic Food & Beverage ETF	20260921	46.3698	46.3698	45.91	45.9101	10905	45.9101	down	down	correct
PBP.US	Invesco Exchange	20260921	23.29	23.3299	23.2224	23.3	82617	23.3	up	up	correct
PBW.US	Invesco WilderHill Clean Energy ETF	20260921	30.87	31.07	30.52	30.96	215081	30.96	up	up	correct
PCEF.US	Invesco Exchange	20260921	19.82	19.82	19.71	19.76	76116	19.76	down	down	correct
PCY.US	Invesco Exchange	20260921	20.74	20.795	20.71	20.78	281780	20.78	up	up	correct
PDN.US	Invesco FTSE RAFI Developed Markets ex	20260921	46.62	46.76	46.62	46.76	5100	46.76	up	up	correct
PEJ.US	Invesco Dynamic Leisure and Entertainment ETF	20260921	62.32	62.855	62.14	62.6938	27922	62.6938	up	up	correct
PEXL.US	Pacer Funds Trust	20260921	72.63	73.56	72.5	73.5344	1634	73.5344	up	up	correct
PFFA.US	ETFis Series Trust I	20260921	20.555	20.62	20.5124	20.61	885968	20.61	up	up	correct
PFFD.US	Global X U.S. Preferred ETF	20260921	18.08	18.12	18.0514	18.1	716186	18.1	up	up	correct
PFFL.US	ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN	20260921	7.05	7.0794	7.03	7.0794	2286	7.0794	up	up	correct
PFFR.US	ETFis Series Trust I	20260921	17.12	17.28	17.1	17.2303	23511	17.2303	up	up	correct
PFFV.US	Global X Variable Rate Preferred ETF	20260921	21.97	21.97	21.91	21.95	95924	21.95	down	down	correct
PFIG.US	Invesco Exchange	20260921	23.34	23.34	23.3	23.33	22000	23.33	down	down	correct
PFIX.US	Simplify Exchange Traded Funds	20260921	53.2	53.57	52.27	53.02	167800	52.9278	down	down	correct
PFLD.US	AAM Low Duration Preferred and Income Securities ETF	20260921	19.41	19.45	19.4	19.45	50176	19.45	up	up	correct
PFXF.US	VanEck Vectors Preferred Securities ex Financials ETF	20260921	17.74	17.9	17.74	17.9	523236	17.9	up	up	correct
PGF.US	Invesco Financial Preferred ETF	20260921	13.13	13.185	13.11	13.13	233448	13.13
PGHY.US	Invesco Exchange	20260921	19.44	19.48	19.4	19.48	71167	19.48	up	up	correct
PGRO.US	Putnam Focused Large Cap Growth ETF	20260921	47.455	48.29	47.455	48.29	5900	48.29	up	up	correct
PGX.US	Invesco Preferred ETF	20260921	10.4	10.4279	10.37	10.39	7251194	10.39	down	down	correct
PHDG.US	Invesco S&P 500 Downside Hedged ETF	20260921	41.21	41.65	41.16	41.65	5300	41.65	up	down	incorrect
PHYL.US	PGIM Active High Yield Bond ETF	20260921	34.29	34.3264	34.275	34.31	141061	34.31	up	up	correct
PHYS.US	Sprott Physical Gold Trust	20260921	32.93	32.95	32.63	32.83	2460800	32.83	down	up	incorrect
PICB.US	Invesco Exchange	20260921	22.73	22.73	22.63	22.68	39370	22.68	down	up	incorrect
PIFI.US	ClearShares Piton Intermediate Fixed Income ETF	20260921	92.12	92.12	92.05	92.07	500	92.07	down	down	correct
PILL.US	Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF	20260921	17.66	18	17.19	17.9	47914	17.8991	up	up	correct
PINK.US	Simplify Exchange Traded Funds	20260921	38.89	39.1	38.8407	38.94	17329	38.94	up	up	correct
PJP.US	Invesco Dynamic Pharmaceuticals ETF	20260921	125.29	126.9541	125.29	126.48	17475	126.48	up	up	correct
PKB.US	Invesco Dynamic Building & Construction ETF	20260921	92.49	92.83	91.25	92.62	9000	92.62	up	up	correct
PLTM.US	GraniteShares Platinum Trust	20260921	17.5	17.51	17.22	17.31	148511	17.31	down	up	incorrect
PPA.US	Invesco Aerospace & Defense ETF	20260921	160.23	161.68	159.565	161.17	209615	161.17	up	down	incorrect
PPLT.US	Aberdeen Standard Physical Platinum Shares ETF	20260921	16.52	16.57	16.26	16.32	1399902	16.32	down	up	incorrect
PQDI.US	Principal Exchange	20260921	19.02	19.05	19.02	19.035	4300	19.035	up	down	incorrect
PREF.US	Principal Spectrum Preferred Securities Active ETF	20260921	18.65	18.67	18.65	18.67	191424	18.67	up	up	correct
PRF.US	Invesco FTSE RAFI US 1000 ETF	20260921	55.52	55.78	55.39	55.62	245929	55.62	up	up	correct
PSI.US	Invesco Dynamic Semiconductors ETF	20260921	143.2	145.6709	141.28	144.88	436818	144.88	up	up	correct
PSIL.US	PSIL	20260921	24.7	25.05	24.7	24.86	26200	24.86	up	up	correct
PSK.US	SPDR ICE Preferred Securities ETF	20260921	29.17	29.285	29.15	29.22	333384	29.22	up	up	correct
PSLV.US	Sprott Physical Silver Trust	20260921	21.76	21.78	21.47	21.56	3588800	21.56	down	down	correct
PSP.US	Invesco Exchange	20260921	58.87	59.12	58.68	58.77	15400	58.77	down	down	correct
PSQ.US	ProShares Trust	20260921	25.46	25.47	24.92	24.98	14554890	24.7209	down	down	correct
PSR.US	Invesco Active U.S. Real Estate Fund	20260921	99.34	99.66	99.32	99.66	900	99.66	up	up	correct
PST.US	ProShares UltraShort 7	20260921	24.56	24.56	24.46	24.51	6923	24.3568	down	down	correct
PTBD.US	Pacer Funds Trust	20260921	18.84	18.84	18.82	18.835	6300	18.7408	down	up	incorrect
PTEST.US	X	20260921	24.97	24.97	24.97	24.97	22500	24.97
PTIN.US	Pacer Trendpilot International ETF	20260921	37.23	37.447	37.2	37.447	27000	37.447	up	down	incorrect
PULS.US	PGIM Ultra Short Bond ETF	20260921	49.62	49.62	49.6	49.62	3452015	49.62
PVI.US	Invesco Exchange	20260921	24.9	24.91	24.8	24.88	5500	24.88	down	down	correct
PWB.US	Invesco Dynamic Large Cap Growth ETF	20260921	159.66	162.31	159.07	161.91	59631	161.91	up	up	correct
PWV.US	Invesco Dynamic Large Cap Value ETF	20260921	79.32	79.48	78.87	79.03	100800	79.03	down	down	correct
PWZ.US	Invesco Exchange	20260921	22.95	22.98	22.865	22.96	790199	22.96	up	up	correct
PXE.US	Invesco Dynamic Energy Exploration & Production ETF	20260921	41.12	41.51	40.32	40.32	30400	40.32	down	down	correct
PXF.US	Invesco FTSE RAFI Developed Markets ex	20260921	78.36	78.405	78.03	78.28	66019	78.28	down	down	correct
PXH.US	Invesco Exchange	20260921	29.71	29.85	29.6075	29.82	92224	29.82	up	up	correct
PXJ.US	Invesco Dynamic Oil & Gas Services ETF	20260921	45.93	45.93	45.27	45.45	20400	45.45	down	down	correct
PZA.US	Invesco Exchange	20260921	22	22.0192	21.905	21.95	2314925	21.95	down	down	correct
PZT.US	Invesco Exchange	20260921	21.1	21.13	21.05	21.07	21600	21.07	down	up	incorrect
QAI.US	IQ Hedge Multi	20260921	36.36	36.48	36.36	36.42	14700	36.42	up	down	incorrect
QARP.US	DBX ETF Trust	20260921	67.315	67.63	67.315	67.63	3400	67.63	up	down	incorrect
QDEF.US	FlexShares Quality Dividend Defensive Index Fund	20260921	90.05	90.65	90.05	90.65	1900	90.65	up	down	incorrect
QDF.US	FlexShares Trust	20260921	90.82	91.67	90.82	91.54	17700	91.54	up	up	correct
QDIV.US	Global X S&P 500 Quality Dividend ETF	20260921	39.42	39.42	39.197	39.197	600	39.197	down	down	correct
QDPL.US	Pacer Funds Trust	20260921	46.19	46.7468	46.1889	46.69	147156	46.69	up	up	correct
QEFA.US	SPDR MSCI EAFE StrategicFactors ETF	20260921	99.7	99.83	99.495	99.7248	16707	99.7248	up	up	correct
QEMM.US	SPDR Index Shares Funds	20260921	82.27	83.09	82.27	82.9828	1460	82.9828	up	up	correct
QGRO.US	American Century U.S. Quality Growth ETF	20260921	117.72	118.5	117.4526	118.34	30120	118.34	up	up	correct
QID.US	ProShares UltraShort QQQ	20260921	13.8	13.81	13.21	13.28	34725160	13.1031	down	down	correct
QINT.US	American Century Quality Diversified International ETF	20260921	70.91	71.16	70.8108	71.12	16902	71.12	up	up	correct
QLD.US	ProShares Ultra QQQ	20260921	92.86	96.73	92.85	96.27	4420700	96.2434	up	up	correct
QLTA.US	iShares Aaa	20260921	45.97	46.01	45.945	46.01	62652	46.01	up	up	correct
QLV.US	FlexShares US Quality Low Volatility Index Fund	20260921	79.22	79.47	79.21	79.341	4000	79.341	up	up	correct
QLVD.US	FlexShares Developed Markets ex	20260921	33.755	33.78	33.755	33.78	100	33.78	up	up	correct
QLVE.US	FlexShares Emerging Markets Quality Low Volatility Index Fund	20260921	34.4	34.525	34.4	34.525	600	34.525	up	up	correct
QPX.US	AdvisorShares Q Dynamic Growth ETF	20260921	49.01	49.063	49.01	49.063	300	49.063	up	up	correct
QQH.US	HCM Defender 100 Index ETF	20260921	85.59	88.18	85.59	88.08	24981	88.08	up	up	correct
QQQE.US	Direxion NASDAQ	20260921	118.95	121.05	118.72	120.69	400861	120.521	up	up	correct
QTUM.US	Defiance Quantum ETF	20260921	150.19	153.2	149.76	153.04	359400	152.5792	up	up	correct
QUS.US	SPDR MSCI USA StrategicFactors ETF	20260921	191.65	193.22	191.61	192.9821	10457	192.9821	up	up	correct
QVML.US	Invesco Exchange	20260921	45.48	45.8193	45.395	45.7786	26098	45.7786	up	up	correct
QVMM.US	Invesco Exchange	20260921	34.169	34.17	34.113	34.113	2800	34.113	down	down	correct
QVMS.US	Invesco Exchange	20260921	32.66	32.725	32.66	32.682	600	32.682	up	up	correct
QWLD.US	SPDR MSCI World StrategicFactors ETF	20260921	156.29	157.07	156.24	156.9507	1209	156.9507	up	up	correct
RAAX.US	VanEck Inflation Allocation ETF	20260921	41.2	41.2	40.89	40.9654	179274	40.9654	down	down	correct
RAFE.US	PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF	20260921	49.83	50.08	49.75	50	45569	50	up	up	correct
RAVI.US	FlexShares Ready Access Variable Income Fund	20260921	75.23	75.25	75.21	75.2164	46592	75.2164	down	down	correct
RCD.US	Invesco S&P 500 Equal Weight Consumer Discretionary ETF	20260921	23.55	23.55	23.09	23.09	8800	23.09	down	down	correct
RDIV.US	Invesco S&P Ultra Dividend Revenue ETF	20260921	59.35	59.53	59.18	59.18	63246	59.18	down	down	correct
RDOG.US	ALPS REIT Dividend Dogs ETF	20260921	38.88	38.93	38.88	38.93	800	38.93	up	up	correct
RECS.US	Columbia ETF Trust I	20260921	45.33	45.885	45.33	45.77	344249	45.77	up	up	correct
REET.US	iShares Global REIT ETF	20260921	26.32	26.495	26.32	26.46	3234385	26.46	up	up	correct
REK.US	ProShares Short Real Estate	20260921	16.25	16.3	16.19	16.21	19421	16.1042	down	down	correct
RETL.US	Direxion Daily Retail Bull 3X Shares	20260921	7.25	7.4011	7.055	7.27	411616	7.246	up	up	correct
REVS.US	Columbia Research Enhanced Value ETF	20260921	33.51	33.64	33.408	33.58	26900	33.58	up	down	incorrect
REW.US	ProShares UltraShort Technology	20260921	10.88	10.89	10.42	10.465	220041	10.3921	down	up	incorrect
REZ.US	iShares Trust	20260921	89.79	90.5256	89.79	90.3	26138	90.3	up	down	incorrect
RFCI.US	ALPS ETF Trust	20260921	21.74	21.75	21.61	21.74	10800	21.74
RFDA.US	RiverFront Dynamic US Dividend Advantage ETF	20260921	72.36	72.45	72.09	72.31	6000	72.31	down	up	incorrect
RFFC.US	RiverFront Dynamic US Flex	20260921	76.66	77.272	76.66	77.272	2100	77.272	up	down	incorrect
RFG.US	Invesco S&P MidCap 400 Pure Growth ETF	20260921	59.01	59.68	59.01	59.53	10300	59.53	up	down	incorrect
RFV.US	Invesco S&P MidCap 400 Pure Value ETF	20260921	147.28	147.28	145.22	145.22	2300	145.22	down	up	incorrect
RHRX.US	Starboard Investment Trust	20260921	21.5272	21.609	21.5272	21.6026	52659	21.6026	up	up	correct
RHTX.US	Starboard Investment Trust	20260921	20.15	20.19	20.15	20.19	100	20.19	up	up	correct
RIET.US	Hoya Capital High Dividend Yield ETF	20260921	8.87	8.9	8.8527	8.89	95342	8.89	up	up	correct
RIGS.US	RiverFront Strategic Income Fund	20260921	22.29	22.36	22.28	22.32	5600	22.32	up	up	correct
RINF.US	ProShares Inflation Expectations ETF	20260921	32.62	32.79	32.61	32.79	7911	32.5241	up	up	correct
RISN.US	Inspire Tactical Balanced ESG ETF	20260921	30.588	30.67	30.56	30.65	2000	30.5658	up	up	correct
RISR.US	FolioBeyond Rising Rates ETF	20260921	36.67	36.77	36.5508	36.61	113685	36.61	down	down	correct
RLY.US	SSGA Active Trust	20260921	37.29	37.335	37.1	37.1	146408	37.0265	down	down	correct
ROAM.US	Hartford Multifactor Emerging Markets ETF	20260921	36.13	36.452	36.13	36.39	7900	36.39	up	up	correct
ROBO.US	Robo Global Robotics and Automation Index ETF	20260921	79.42	80.34	79.3657	80.29	99876	80.29	up	up	correct
RODM.US	Lattice Strategies Trust	20260921	41.91	41.97	41.7958	41.97	77135	41.97	up	up	correct
ROKT.US	SPDR Kensho Final Frontiers ETF	20260921	106.19	107.97	106.19	107.64	9000	107.64	up	up	correct
ROM.US	ProShares Trust	20260921	153.23	158.15	152.63	157.89	91323	157.89	up	up	correct
ROSC.US	Hartford Multifactor Small Cap ETF	20260921	54.54	54.54	54.427	54.427	4100	54.1496	down	down	correct
ROUS.US	Hartford Multifactor US Equity ETF	20260921	67.54	67.731	67.335	67.62	32681	67.4232	up	up	correct
RPAR.US	RPAR Risk Parity ETF	20260921	22.1	22.2	22.1	22.151	13400	22.151	up	up	correct
RPG.US	Invesco S&P 500 Pure Growth ETF	20260921	58.08	58.67	57.81	58.56	196501	58.56	up	up	correct
RPV.US	Invesco S&P 500 Pure Value ETF	20260921	119.39	119.5764	118.33	118.41	154720	118.41	down	down	correct
RSP.US	Invesco S&P 500 Equal Weight ETF	20260921	212.6	213.195	211.61	212.68	5654089	212.68	up	up	correct
RSPE.US	Invesco Exchange	20260921	33.95	34.07	33.95	34.012	8400	34.012	up	up	correct
RVNU.US	DBX ETF Trust	20260921	23.74	23.84	23.7	23.77	21100	23.77	up	up	correct
RWJ.US	Invesco S&P SmallCap 600 Revenue ETF	20260921	58.16	58.16	57.73	57.94	92868	57.94	down	down	correct
RWK.US	Invesco S&P MidCap 400 Revenue ETF	20260921	142.98	143.06	142.42	142.53	25300	142.53	down	down	correct
RWL.US	Invesco S&P 500 Revenue ETF	20260921	131.85	132.39	131.47	132	390331	132	up	up	correct
RWM.US	ProShares Short Russell2000	20260921	14.06	14.12	14.04	14.09	26723391	13.9955	up	up	correct
RWO.US	SPDR Index Shares Funds	20260921	47.65	47.9285	46.88	47.83	93403	47.83	up	up	correct
RWR.US	SPDR Dow Jones REIT ETF	20260921	107.27	107.92	107.26	107.77	120664	107.77	up	up	correct
RWX.US	SPDR Dow Jones International Real Estate ETF	20260921	26.24	26.26	26.1	26.11	19300	26.11	down	up	incorrect
RXD.US	ProShares UltraShort Health Care	20260921	15.1	15.1	14.85	14.89	7100	14.7646	down	up	incorrect
RXI.US	iShares Trust	20260921	189.19	190.66	189.1	190.15	14400	190.15	up	down	incorrect
RXL.US	ProShares Ultra Health Care	20260921	58.42	59.32	58.42	59.32	3300	59.1952	up	down	incorrect
RZG.US	Invesco S&P SmallCap 600 Pure Growth ETF	20260921	64.14	64.39	64.12	64.19	8500	64.19	up	up	correct
RZV.US	Invesco S&P SmallCap 600 Pure Value ETF	20260921	141.25	141.92	141.25	141.68	9900	141.68	up	up	correct
SAA.US	ProShares Trust	20260921	33.16	33.25	33.08	33.1036	2590	33.0588	down	down	correct
SBB.US	ProShares Short SmallCap600	20260921	23.64	23.65	23.5601	23.6236	4102	23.4322	down	down	correct
SBIO.US	ALPS ETF Trust	20260921	62.96	62.96	61.935	62.38	35771	62.38	down	down	correct
SCC.US	ProShares UltraShort Consumer Services	20260921	15.815	16	15.5	15.7053	21796	15.5922	down	down	correct
SCHA.US	Schwab U.S. Small	20260921	33.7	33.74	33.53	33.61	3718887	33.5094	down	down	correct
SCHB.US	Schwab U.S. Broad Market ETF	20260921	29.59	29.9	29.57	29.85	7230100	29.7691	up	up	correct
SCHC.US	Schwab Strategic Trust	20260921	50.77	50.845	50.44	50.74	361439	50.74	down	down	correct
SCHD.US	Schwab U.S. Dividend Equity ETF	20260921	33.73	33.82	33.5501	33.72	25218350	33.4537	down	down	correct
SCHE.US	Schwab Emerging Markets Equity ETF	20260921	37.23	37.56	37.205	37.53	2853283	37.53	up	up	correct
SCHF.US	Schwab Strategic Trust	20260921	28.05	28.15	27.9429	28.12	6736539	28.12	up	up	correct
SCHG.US	Schwab Strategic Trust	20260921	35.71	36.33	35.665	36.27	7216235	36.2331	up	up	correct
SCHH.US	Schwab U.S. REIT ETF	20260921	22.81	22.965	22.8003	22.93	7491249	22.7568	up	up	correct
SCHI.US	Schwab 5	20260921	21.88	21.8899	21.8516	21.88	1592974	21.88
SCHJ.US	Schwab 1	20260921	24.26	24.27	24.25	24.255	214540	24.255	down	down	correct
SCHK.US	Schwab 1000 ETF	20260921	36.98	37.375	36.96	37.31	4318464	37.208	up	up	correct
SCHM.US	Schwab U.S. Mid	20260921	35.11	35.18	34.91	35	2094222	34.8713	down	down	correct
SCHO.US	Schwab Short	20260921	23.9	23.91	23.89	23.9	4112872	23.9
SCHP.US	Schwab U.S. TIPS ETF	20260921	25.5	25.54	25.49	25.54	5560538	25.54	up	up	correct
SCHQ.US	Schwab Long	20260921	29.72	29.76	29.67	29.75	762856	29.75	up	up	correct
SCHR.US	Schwab Strategic Trust	20260921	23.97	23.99	23.96	23.98	2749313	23.98	up	up	correct
SCHV.US	Schwab Strategic Trust	20260921	34.18	34.315	34.07	34.21	2335909	34.0468	up	up	correct
SCHX.US	Schwab U.S. Large	20260921	30.27	30.59	30.24	30.54	11169700	30.458	up	up	correct
SCHY.US	Schwab Strategic Trust	20260921	32.76	32.83	32.641	32.7	491100	32.3844	down	down	correct
SCHZ.US	Schwab U.S. Aggregate Bond ETF	20260921	22.48	22.5012	22.4501	22.48	1568779	22.48
SCJ.US	iShares MSCI Japan Small	20260921	109.56	109.7999	109.36	109.58	5230	109.58	up	up	correct
SCO.US	ProShares UltraShort Bloomberg Crude Oil	20260921	20.45	20.815	20.33	20.47	6462155	20.47	up	up	correct
SDCI.US	USCF SummerHaven Dynamic Commodity Strategy No K	20260921	31.345	31.4	31.17	31.3	204681	31.3	down	down	correct
SDD.US	ProShares UltraShort SmallCap600	20260921	9.11	9.1291	9.07	9.1291	2584	9.0666	up	up	correct
SDEM.US	Global X MSCI SuperDividend Emerging Markets ETF	20260921	33.64	33.732	33.64	33.732	500	33.732	up	up	correct
SDIV.US	Global X SuperDividend ETF	20260921	24.3	24.38	24.25	24.36	396326	24.36	up	up	correct
SDOG.US	ALPS Sector Dividend Dogs ETF	20260921	70.63	70.63	70.25	70.31	34325	70.31	down	down	correct
SDOW.US	ProShares UltraPro Short Dow30	20260921	24.6	25.08	24.533	24.64	2482598	24.3491	up	up	correct
SDP.US	ProShares UltraShort Utilities	20260921	27.52	27.52	26.22	26.59	11100	26.4219	down	down	correct
SDS.US	ProShares UltraShort S&P500	20260921	54.54	54.58	53.305	53.5	2743649	52.8715	down	down	correct
SDY.US	SPDR S&P Dividend ETF	20260921	150.42	150.42	149.555	149.79	135544	149.79	down	down	correct
SEF.US	ProShares Short Financials	20260921	30.34	30.3801	30.235	30.2965	10362	30.0808	down	down	correct
SEIX.US	Virtus ETF Trust II	20260921	23.27	23.279	23.2501	23.26	113530	23.26	down	down	correct
SFY.US	Tidal ETF Trust	20260921	153.28	155.2	153.28	155.141	15000	155.141	up	up	correct
SFYF.US	SoFi Social 50 ETF	20260921	64.87	65.834	64.87	65.834	3300	65.834	up	up	correct
SGDJ.US	Sprott Funds Trust	20260921	97.38	97.38	95	95.74	34700	95.74	down	down	correct
SGDM.US	Sprott Gold Miners ETF	20260921	80.62	80.62	78.71	79.485	19000	79.485	down	down	correct
SGOL.US	Aberdeen Standard Gold ETF Trust	20260921	41.55	41.55	41.15	41.35	1755990	41.35	down	down	correct
SGOV.US	iShares Trust	20260921	100.59	100.6	100.59	100.6	24224989	100.6	up	up	correct
SH.US	ProShares Short S&P500	20260921	32.49	32.5	32.12	32.18	9202200	31.8839	down	down	correct
SHE.US	SPDR SSGA Gender Diversity Index ETF	20260921	159.765	159.7673	159.765	159.7673	851	159.7673	up	up	correct
SHM.US	SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF	20260921	47.16	47.1937	47.105	47.15	341282	47.15	down	down	correct
SHUS.US	Syntax Stratified U.S. Total Market Hedged ETF	20260921	50.8395	50.8395	50.8395	50.8395	6	50.8395
SHYG.US	iShares Trust	20260921	41.84	41.86	41.81	41.83	1103177	41.83	down	down	correct
SHYL.US	Xtrackers Short Duration High Yield Bond ETF	20260921	43.7	43.723	43.61	43.7	16900	43.7
SIFI.US	Harbor Scientific Alpha Income	20260921	42.755	42.755	42.755	42.755	67	42.755
SIHY.US	Harbor ETF Trust	20260921	45	45.08	44.99	45.03	11400	45.03	up	up	correct
SIJ.US	ProShares UltraShort Industrials	20260921	18.43	18.7099	18.26	18.41	15511	18.2743	down	down	correct
SIL.US	Global X Silver Miners ETF	20260921	95.49	95.49	92.91	93.76	551407	93.76	down	down	correct
SILJ.US	ETFMG Prime Junior Silver Miners ETF	20260921	30.33	30.38	29.49	29.79	2162469	29.79	down	up	incorrect
SIMS.US	SPDR S&P Kensho Intelligent Structures ETF	20260921	43.201	43.201	43.201	43.201	100	43.201
SIVR.US	Aberdeen Standard Physical Silver Shares ETF	20260921	63.23	63.25	62.42	62.74	1061700	62.74	down	down	correct
SIXA.US	6 Meridian Mega Cap Equity ETF	20260921	57.63	57.81	57.63	57.775	6900	57.775	up	up	correct
SIXH.US	6 Meridian Hedged Equity	20260921	44.31	44.34	44.29	44.29	6600	44.29	down	down	correct
SIXL.US	6 Meridian Low Beta Equity Strategy ETF	20260921	38.57	38.57	38.382	38.382	3000	38.382	down	down	correct
SIXS.US	6 Meridian Small Cap Equity ETF	20260921	56.24	56.24	56.028	56.028	1700	56.028	down	down	correct
SIZE.US	iShares MSCI USA Size Factor ETF	20260921	177.45	177.96	177.37	177.9	4200	177.9	up	up	correct
SJB.US	ProShares Trust	20260921	15.29	15.315	15.29	15.3	154046	15.1781	up	up	correct
SJNK.US	SPDR Series Trust	20260921	24.63	24.65	24.62	24.64	1123121	24.64	up	up	correct
SKF.US	ProShares UltraShort Financials	20260921	23.85	24.195	23.85	24.0464	21229	23.8666	up	up	correct
SLV.US	iShares Silver Trust	20260921	60.14	60.15	59.355	59.63	10799170	59.63	down	down	correct
SLX.US	VanEck Vectors Steel ETF	20260921	106.83	106.83	105.44	106.08	13900	106.08	down	down	correct
SLYG.US	SPDR S&P 600 Small Cap Growth ETF	20260921	109.67	109.74	109.09	109.44	97371	109.44	down	down	correct
SLYV.US	SPDR S&P 600 Small Cap Value ETF	20260921	105.3	105.3	104.51	104.67	134190	104.67	down	up	incorrect
SMDD.US	ProShares UltraPro Short MidCap400	20260921	8.77	8.83	8.71	8.79	23344	8.717	up	up	correct
SMHB.US	ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN	20260921	3.62	3.63	3.59	3.6	13700	3.6	down	down	correct
SMLF.US	iShares MSCI USA Small	20260921	85.51	85.5399	85.01	85.4	145291	85.4	down	down	correct
SMLL.US	Direxion Daily Small Cap Bull 2X Shares	20260921	20.69	20.69	20.571	20.571	400	20.571	down	up	incorrect
SMLV.US	SPDR SSGA US Small Cap Low Volatility Index ETF	20260921	152.56	153	152.56	152.68	2500	152.68	up	up	correct
SMMU.US	PIMCO Short Term Municipal Bond Active Exchange	20260921	49.9	49.9	49.82	49.83	135832	49.83	down	down	correct
SMN.US	ProShares Trust	20260921	20.881	21.0193	20.881	21.0193	849	20.8674	up	up	correct
SMOG.US	VanEck Vectors Low Carbon Energy ETF	20260921	137.58	137.58	137.08	137.48	1500	137.48	down	down	correct
SNPE.US	Xtrackers S&P 500 ESG ETF	20260921	70.05	70.72	70.005	70.62	238779	70.62	up	up	correct
SOXL.US	Direxion Shares ETF Trust	20260921	132.07	144	129.62	141.93	62514300	141.837	up	up	correct
SOXS.US	Direxion Shares ETF Trust	20260921	38.75	39.51	34.68	35.33	85758977	34.8936	down	down	correct
SOYB.US	Teucrium Soybean	20260921	27.83	28.19	27.83	28.12	165593	28.12	up	up	correct
SPAB.US	SPDR Portfolio Aggregate Bond ETF	20260921	24.79	24.81	24.76	24.81	1467969	24.81	up	up	correct
SPAX.US	Tidal ETF Trust	20260921	10.84	11.28	10.39	10.43	1805726	10.43	down	down	correct
SPBO.US	SPDR Portfolio Corporate Bond ETF	20260921	28.12	28.14	28.1	28.13	275548	28.13	up	down	incorrect
SPCX.US	Collaborative Investment Series Trust	20260921	154.77	158.13	151.6	151.85	82283679	151.85	down	down	correct
SPD.US	Simplify US Equity PLUS Downside Convexity ETF	20260921	42.16	42.659	42.15	42.659	3600	42.4565	up	up	correct
SPDN.US	Direxion Daily S&P 500 Bear 1X Shares	20260921	8.54	8.5494	8.44	8.46	14101770	8.345	down	down	correct
SPDV.US	AAM S&P 500 High Dividend Value ETF	20260921	40.39	40.445	40.16	40.248	24100	40.248	down	down	correct
SPDW.US	SPDR Portfolio Developed World ex	20260921	51.32	51.495	51.13	51.42	2050219	51.42	up	down	incorrect
SPEM.US	SPDR Portfolio Emerging Markets ETF	20260921	53.04	53.42	52.93	53.4	1595700	53.4	up	up	correct
SPEU.US	SPDR Portfolio Europe ETF	20260921	55.24	55.43	54.98	55.12	33600	55.12	down	up	incorrect
SPFF.US	Global X SuperIncome Preferred ETF	20260921	9.27	9.32	9.27	9.31	28300	9.31	up	up	correct
SPGM.US	SPDR Portfolio MSCI Global Stock Market ETF	20260921	87.43	88.225	87.43	88.08	62213	88.08	up	up	correct
SPGP.US	Invesco S&P 500 GARP ETF	20260921	121.6	122.28	121.065	121.91	345343	121.91	up	up	correct
SPHB.US	Invesco S&P 500 High Beta ETF	20260921	150.24	151.88	149.2	151.56	252556	151.56	up	up	correct
SPHD.US	Invesco S&P 500 High Dividend Low Volatility ETF	20260921	50.09	50.09	49.78	49.85	1491622	49.85	down	down	correct
SPHQ.US	Invesco S&P 500 Quality ETF	20260921	84.36	84.98	84	84.81	1002161	84.81	up	up	correct
SPHY.US	SPDR Series Trust	20260921	23.02	23.05	23.01	23.03	2817724	23.03	up	up	correct
SPIB.US	SPDR Series Trust	20260921	32.69	32.7	32.67	32.69	3079714	32.69
SPIP.US	SPDR Series Trust	20260921	24.75	24.78	24.7209	24.77	318678	24.77	up	up	correct
SPLB.US	SPDR Series Trust	20260921	21.29	21.32	21.2427	21.31	1194179	21.31	up	up	correct
SPLV.US	Invesco Exchange	20260921	72.47	72.55	72.145	72.18	1726855	72.18	down	down	correct
SPMB.US	SPDR Portfolio Mortgage Backed Bond ETF	20260921	21.62	21.66	21.59	21.63	1283252	21.63	up	up	correct
SPMD.US	SPDR Portfolio S&P 400 Mid Cap ETF	20260921	64.39	64.44	63.975	64.17	1412079	64.17	down	down	correct
SPMO.US	Invesco S&P 500 Momentum ETF	20260921	151.01	152.48	150.6223	152.14	2108848	152.14	up	up	correct
SPPP.US	Sprott Physical Platinum and Palladium Trust	20260921	14.74	14.74	14.37	14.48	632900	14.48	down	up	incorrect
SPRE.US	Tidal ETF Trust	20260921	19.81	19.8229	19.6946	19.8	70965	19.8	down	up	incorrect
SPSB.US	SPDR Portfolio Short Term Corporate Bond ETF	20260921	29.69	29.7	29.67	29.68	11808362	29.68	down	down	correct
SPSK.US	Tidal ETF Trust	20260921	17.69	17.77	17.64	17.67	12402770	17.67	down	down	correct
SPSM.US	SPDR Series Trust	20260921	54.34	54.34	54.005	54.14	1381521	54.14	down	up	incorrect
SPTI.US	SPDR Portfolio Intermediate Term Treasury ETF	20260921	27.59	27.6	27.57	27.59	4539259	27.59
SPTL.US	SPDR Series Trust	20260921	24.93	24.9499	24.8701	24.94	5809662	24.94	up	up	correct
SPTM.US	SPDR Portfolio S&P 1500 Composite Stock Market ETF	20260921	92.66	93.62	92.63	93.46	403495	93.46	up	up	correct
SPTS.US	SPDR Portfolio Short Term Treasury ETF	20260921	28.71	28.71	28.7	28.71	2586298	28.71
SPUC.US	Simplify US Equity PLUS Upside Convexity ETF	20260921	49.59	49.97	49.5	49.88	46700	49.2762	up	down	incorrect
SPUS.US	Tidal ETF Trust	20260921	59.21	59.93	59.08	59.83	356316	59.83	up	up	correct
SPUU.US	Direxion Daily S&P 500 Bull 2X Shares	20260921	224.28	229.61	224.28	228.95	11530	228.689	up	up	correct
SPVM.US	Invesco Exchange	20260921	75.31	75.31	74.8828	74.8828	3595	74.8828	down	down	correct
SPXE.US	ProShares S&P 500 ex	20260921	83	83.47	83	83.429	879	83.253	up	up	correct
SPXL.US	Direxion Daily S&P500 Bull 3X Shares	20260921	286.65	296.105	286.2701	294.55	1274665	294.24	up	up	correct
SPXN.US	ProShares S&P 500 ex	20260921	85.391	85.391	85.391	85.391	268	85.2155
SPXS.US	Direxion Daily S&P 500 Bear 3X Shares	20260921	24.71	24.7399	23.865	24.01	12699960	23.6714	down	down	correct
SPXT.US	ProShares S&P 500 ex	20260921	109.85	110.545	109.6	110.2327	9590	109.9097	up	up	correct
SPXU.US	ProShares UltraPro Short S&P500	20260921	34.63	34.66	33.4306	33.61	12325730	33.2276	down	down	correct
SPXV.US	ProShares S&P 500 ex	20260921	84.03	85.0034	84.03	85.0034	1104	84.8213	up	up	correct
SPY.US	SPDR S&P 500 ETF Trust	20260921	766.251	774.89	766.03	773.5	50484688	773.5	up	up	correct
SPYC.US	Simplify US Equity PLUS Convexity ETF	20260921	45.95	47.17	45.95	47.084	1600	46.8804	up	up	correct
SPYD.US	SPDR Portfolio S&P 500 High Dividend ETF	20260921	47.16	47.2895	46.965	47.01	904017	47.01	down	down	correct
SPYG.US	SPDR Portfolio S&P 500 Growth ETF	20260921	122.28	124.3792	122.11	124.1	4333597	124.1	up	up	correct
SPYV.US	SPDR Portfolio S&P 500 Value ETF	20260921	62.36	62.635	62.135	62.51	1287946	62.51	up	up	correct
SPYX.US	SPDR S&P 500 Fossil Fuel Reserves Free ETF	20260921	62.77	63.52	62.77	63.43	36242	63.43	up	up	correct
SRLN.US	SPDR Blackstone Senior Loan ETF	20260921	40.66	40.7	40.65	40.69	1694339	40.69	up	down	incorrect
SRS.US	ProShares Trust	20260921	43.03	43.34	42.7342	42.77	11894	42.4453	down	down	correct
SRTY.US	ProShares Trust	20260921	24.7	25.06	24.665	24.9	945861	24.6266	up	down	incorrect
SRVR.US	Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF	20260921	29.78	30.19	29.78	30.13	46040	30.13	up	down	incorrect
SSG.US	ProShares UltraShort Semiconductors	20260921	11.27	11.36	10.685	10.77	723214	10.6213	down	up	incorrect
SSO.US	ProShares Ultra S&P500	20260921	70.24	71.815	70.2101	71.55	9408649	71.4321	up	up	correct
SSPY.US	Syntax ETF Trust	20260921	97.84	98.15	97.84	98.15	700	98.15	up	up	correct
STIP.US	iShares 0	20260921	100.01	100.02	99.945	100.01	1198301	100.01
STNC.US	Stance Equity ESG Large Cap Core ETF	20260921	36.068	36.068	36.068	36.068	100	36.068
STPZ.US	PIMCO 1	20260921	52.02	52.05	52.01	52.04	25300	52.04	up	up	correct
SUB.US	iShares Short	20260921	105.28	105.3399	105.23	105.28	563447	105.28
SUSA.US	iShares MSCI USA ESG Select ETF	20260921	156.32	157.94	156.32	157.7	30926	157.7	up	down	incorrect
SVOL.US	Simplify Volatility Premium ETF	20260921	16.75	16.85	16.75	16.84	247200	16.5597	up	up	correct
SWAN.US	Amplify BlackSwan Growth & Treasury Core ETF	20260921	32.69	33.11	32.69	33.09	16300	33.09	up	up	correct
SXQG.US	6 Meridian Quality Growth ETF	20260921	33.445	33.635	33.445	33.635	1400	33.635	up	up	correct
SZK.US	ProShares UltraShort Consumer Goods	20260921	22.43	22.6	22.32	22.5535	6277	21.7089	up	up	correct
TAAG.US	Trend Aggregation Growth ETF	20260921	0.0072	0.0072	0.0062	0.0062	1208	0.0062	down	down	correct
TAGG.US	TagLikeMe Corp	20260921	41.38	41.39	41.34	41.39	113289	41.2278	up	up	correct
TAGS.US	Teucrium Commodity Trust	20260921	27.89	28.11	27.89	28.09	8100	28.09	up	up	correct
TAN.US	Invesco Exchange	20260921	46.4	46.81	45.7301	46.71	778721	46.71	up	up	correct
TAXF.US	American Century Diversified Municipal Bond ETF	20260921	48.54	48.57	48.46	48.47	54588	48.47	down	down	correct
TBF.US	ProShares Short 20+ Year Treasury	20260921	25.6	25.665	25.585	25.59	91310	25.465	down	down	correct
TBT.US	ProShares UltraShort 20+ Year Treasury	20260921	38.62	38.88	38.6	38.6	150343	38.3731	down	down	correct
TBUX.US	T. Rowe Price Exchange	20260921	49.8	49.81	49.78	49.79	371100	49.6138	down	down	correct
TBX.US	ProShares Trust	20260921	29.48	29.48	29.39	29.4536	17949	29.2734	down	down	correct
TCHP.US	T. Rowe Price Exchange	20260921	50.76	51.945	50.728	51.76	266605	51.76	up	up	correct
TDSB.US	Exchange Listed Funds Trust	20260921	24.84	24.89	24.84	24.88	700	24.88	up	up	correct
TDSC.US	Exchange Listed Funds Trust	20260921	28.515	28.62	28.515	28.579	13700	28.579	up	up	correct
TDTF.US	FlexShares iBoxx 5	20260921	22.9	22.93	22.89	22.92	130467	22.92	up	up	correct
TDTT.US	FlexShares Trust	20260921	23.31	23.32	23.29	23.31	245000	23.31
TDVG.US	T. Rowe Price Exchange	20260921	48.89	49.13	48.73	49.05	30100	49.05	up	up	correct
TECB.US	iShares U.S. Tech Breakthrough Multisector ETF	20260921	77.76	79.44	77.76	79.4095	8438	79.4095	up	up	correct
TECL.US	Direxion Shares ETF Trust	20260921	219.005	230.5	216.8701	229.83	662567	229.621	up	down	incorrect
TECS.US	Direxion Shares ETF Trust	20260921	55.93	56.58	52.83	53.06	595300	52.56	down	up	incorrect
TEQI.US	T. Rowe Price Equity Income ETF	20260921	52.02	52.105	51.85	52.06	12000	52.06	up	down	incorrect
TFI.US	SPDR Nuveen Bloomberg Barclays Municipal Bond ETF	20260921	43.68	43.68	43.56	43.59	1389121	43.59	down	down	correct
TFLO.US	iShares Treasury Floating Rate Bond ETF	20260921	50.62	50.63	50.61	50.63	2139556	50.63	up	up	correct
TGRW.US	T. Rowe Price Growth Stock ETF	20260921	47.92	48.79	47.92	48.761	2200	48.761	up	up	correct
THD.US	iShares MSCI Thailand ETF	20260921	73.1	73.575	73.1	73.49	17579	73.49	up	up	correct
THNQ.US	Robo Global Artificial Intelligence ETF	20260921	93.34	96.305	93.34	95.93	67317	95.93	up	up	correct
TINT.US	ProShares Trust	20260921	38.22	38.22	38.1	38.1	200	38.0586	down	down	correct
TINY.US	ProShares Trust	20260921	74.07	75.958	74.07	75.958	700	75.958	up	up	correct
TIP.US	iShares TIPS Bond ETF	20260921	105.55	105.69	105.46	105.68	1757607	105.68	up	up	correct
TIPX.US	SPDR Bloomberg Barclays 1	20260921	18.35	18.37	18.3403	18.36	183427	18.36	up	up	correct
TIPZ.US	PIMCO ETF Trust	20260921	50.34	50.42	50.34	50.42	11600	50.42	up	up	correct
TLH.US	iShares Trust	20260921	95.7	95.79	95.53	95.79	935736	95.79	up	up	correct
TLTD.US	FlexShares Morningstar Developed Markets ex	20260921	102.87	103.11	102.61	103.11	3600	103.11	up	up	correct
TLTE.US	FlexShares Morningstar Emerging Markets Factor Tilt Index Fund	20260921	77.62	78.38	77.62	78.38	6200	78.38	up	down	incorrect
TMF.US	Direxion Shares ETF Trust	20260921	30.17	30.27	29.97	30.23	4020100	29.8794	up	down	incorrect
TMV.US	Direxion Daily 20+ Year Treasury Bear 3X Shares	20260921	43.36	43.64	43.2049	43.25	652150	43.023	down	up	incorrect
TNA.US	Direxion Shares ETF Trust	20260921	63.31	63.45	62.44	62.88	2511754	62.838	down	up	incorrect
TOK.US	iShares MSCI Kokusai ETF	20260921	155.26	155.35	155.26	155.35	500	155.35	up	down	incorrect
TOLZ.US	ProShares Trust	20260921	57.32	57.57	57.14	57.16	14402	56.7306	down	up	incorrect
TOTL.US	SPDR DoubleLine Total Return Tactical ETF	20260921	37.87	38.05	37.87	38.03	290115	38.03	up	up	correct
TOTR.US	T. Rowe Price Exchange	20260921	39.08	39.15	39.08	39.105	13900	38.9378	up	up	correct
TPAY.US	Managed Portfolio Series	20260921	54.15	54.19	54.15	54.19	200	54.19	up	up	correct
TPHD.US	Timothy Plan High Dividend Stock ETF	20260921	41.84	41.84	41.5701	41.62	23870	41.62	down	down	correct
TPIF.US	Timothy Plan International ETF	20260921	38.08	38.09	37.897	38.08	8000	38.08
TPOR.US	Direxion Daily Transportation Bull 3X Shares	20260921	32.45	32.45	31.2	31.93	21350	31.814	down	down	correct
TPSC.US	Timothy Plan US Small Cap Core ETF	20260921	45.94	45.94	45.58	45.67	29590	45.67	down	down	correct
TPYP.US	Tortoise North American Pipeline Fund	20260921	42.19	42.3996	42.075	42.075	33344	41.7278	down	down	correct
TRND.US	Pacer Trendpilot Fund of Funds ETF	20260921	37.175	37.2595	37.16	37.2595	1342	37.2595	up	up	correct
TSPA.US	T. Rowe Price US Equity Research ETF	20260921	48.45	49.05	48.45	48.97	342616	48.97	up	down	incorrect
TTT.US	ProShares Trust	20260921	77.08	77.2	76.53	76.7509	4298	76.4183	down	up	incorrect
TWM.US	ProShares UltraShort Russell2000	20260921	22.89	23.12	22.8699	23.01	682219	22.83	up	up	correct
TYD.US	Direxion Daily 7	20260921	21.42	21.46	21.33	21.46	22600	21.214	up	up	correct
TYO.US	Direxion Daily 7	20260921	15.615	15.6499	15.5948	15.5948	6094	14.7378	down	down	correct
TZA.US	Direxion Daily Small Cap Bear 3X Shares	20260921	43.85	44.49	43.77	44.19	3826289	43.7167	up	up	correct
UBOT.US	Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares	20260921	22.1	22.58	22.08	22.5445	11528	22.4785	up	up	correct
UBR.US	ProShares Ultra MSCI Brazil Capped	20260921	34.55	34.881	34.55	34.881	1087	34.7089	up	up	correct
UBT.US	ProShares Trust	20260921	14.74	14.77	14.66	14.77	20770	14.657	up	up	correct
UCC.US	ProShares Trust	20260921	43.101	43.17	43.101	43.15	970	42.9527	up	up	correct
UCIB.US	UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B	20260921	38.478	38.478	38.478	38.478	100	38.478
UCO.US	ProShares Ultra Bloomberg Crude Oil	20260921	51.79	52.11	50.79	51.73	1888900	51.73	down	down	correct
UCON.US	First Trust Exchange	20260921	24.37	24.3757	24.34	24.36	468279	24.2642	down	down	correct
UDN.US	Invesco DB US Dollar Index Bearish Fund	20260921	18.1	18.1	18.07	18.08	41553	18.08	down	down	correct
UDOW.US	ProShares Trust	20260921	67.71	67.86	66.425	67.59	2213871	67.4425	down	down	correct
UEVM.US	VictoryShares USAA MSCI Emerging Markets Value Momentum ETF	20260921	59.805	60.069	59.805	60.06	1400	60.06	up	up	correct
UGA.US	United States Gasoline Fund LP	20260921	143.85	144.375	141.81	142.31	25519	142.31	down	down	correct
UGE.US	ProShares Ultra Consumer Goods	20260921	18.24	18.24	17.95	18.0111	32009	17.9101	down	down	correct
UGL.US	ProShares Trust II	20260921	50.57	50.58	49.62	50.12	2289605	50.12	down	down	correct
UITB.US	VictoryShares USAA Core Intermediate	20260921	45.45	45.47	45.41	45.4563	138003	45.4563	up	down	incorrect
UIVM.US	VictoryShares USAA MSCI International Value Momentum ETF	20260921	76.45	76.45	76.17	76.377	3800	76.377	down	down	correct
UJB.US	ProShares Ultra High Yield	20260921	77.45	77.5	77.32	77.32	26800	76.5124	down	down	correct
ULE.US	ProShares Trust II	20260921	12.45	12.48	12.43	12.43	8500	12.43	down	down	correct
ULST.US	SPDR SSgA Ultra Short Term Bond ETF	20260921	40.29	40.29	40.27	40.29	25100	40.29
ULVM.US	VictoryShares USAA MSCI USA Value Momentum ETF	20260921	105.29	105.325	105.097	105.097	700	105.097	down	down	correct
UMDD.US	ProShares UltraPro MidCap400	20260921	31.3	31.64	31.3	31.51	2905	31.4803	up	up	correct
UMI.US	USCF Midstream Energy Income Fund	20260921	60.55	60.55	59.6	59.61	31600	59.5668	down	down	correct
UNG.US	United States Natural Gas Fund LP	20260921	10.3	10.4015	10.23	10.26	21351240	10.26	down	down	correct
UNL.US	United States 12 Month Natural Gas Fund LP	20260921	5.74	5.7404	5.71	5.725	79655	5.725	down	down	correct
UPRO.US	ProShares UltraPro S&P500	20260921	149.89	154.865	149.8071	154.07	2052256	153.8001	up	down	incorrect
UPV.US	ProShares Ultra FTSE Europe	20260921	99.24	99.24	99.24	99.24	200	98.6544
UPW.US	ProShares Ultra Utilities	20260921	19.42	19.42	19.0562	19.1212	17779	18.9906	down	up	incorrect
URA.US	Global X Funds	20260921	42.838	43.43	42.51	42.98	3739717	42.98	up	down	incorrect
URE.US	ProShares Ultra Real Estate	20260921	64.41	64.41	64.3805	64.3805	2892	64.1353	down	down	correct
URNM.US	North Shore Global Uranium Mining ETF	20260921	51.66	52.375	51.3222	52	501889	52	up	up	correct
URTH.US	iShares MSCI World ETF	20260921	208.13	210.0161	208.04	209.7	236360	209.7	up	up	correct
URTY.US	ProShares Trust	20260921	73.71	73.82	72.74	73.11	222223	72.933	down	down	correct
USAI.US	Pacer American Energy Independence ETF	20260921	45.785	45.975	45.581	45.7888	7649	45.6269	up	up	correct
USCI.US	United States Commodity Index Funds Trust	20260921	109.92	109.93	109.16	109.65	12300	109.65	down	down	correct
USD.US	ProShares Ultra Semiconductors	20260921	90.93	95.4	90.29	94.8	663141	94.6718	up	up	correct
USDU.US	WisdomTree Trust	20260921	26.58	26.61	26.575	26.58	500702	26.58
USFR.US	WisdomTree Trust	20260921	50.49	50.51	50.49	50.51	6833867	50.3517	up	up	correct
USL.US	United States 12 Month Oil Fund LP	20260921	56.15	56.3	55.74	56.18	8600	56.18	up	up	correct
USO.US	United States Oil Fund LP	20260921	148.88	149.71	146.64	148.16	5549843	148.16	down	down	correct
USRT.US	iShares Core U.S. REIT ETF	20260921	63.06	63.47	62.99	63.34	588036	63.34	up	up	correct
USSG.US	DBX ETF Trust	20260921	71.41	72.06	71.41	71.99	15938	71.99	up	up	correct
UST.US	ProShares Ultra 7	20260921	39.8	39.8099	39.6556	39.7194	5124	39.4072	down	up	incorrect
USTB.US	VictoryShares USAA Core Short	20260921	50.12	50.12	50.06	50.1	590248	50.1	down	up	incorrect
USVM.US	VictoryShares USAA MSCI USA Small Cap Value Momentum ETF	20260921	105.54	105.59	105.188	105.188	49000	105.188	down	down	correct
UTES.US	ETFis Series Trust I	20260921	71.62	71.95	70.83	71.51	200562	71.51	down	down	correct
UTSL.US	Direxion Daily Utilities Bull 3X Shares	20260921	32.78	33.08	32.25	32.43	230240	32.035	down	down	correct
UUP.US	Invesco DB US Dollar Index Trust	20260921	28.4	28.48	28.4	28.48	4438316	28.48	up	up	correct
UWM.US	ProShares Ultra Russell2000	20260921	60.4	60.49	59.89	60.15	311690	59.9887	down	down	correct
UXI.US	ProShares Ultra Industrials	20260921	52.34	53.1599	52.34	52.8295	2786	52.7579	up	up	correct
UYG.US	ProShares Ultra Financials	20260921	92.21	92.27	91.5301	92.06	6060	91.9631	down	down	correct
UYM.US	ProShares Ultra Basic Materials	20260921	28.23	28.3	28.145	28.151	5226	28.0668	down	down	correct
VALQ.US	American Century ETF Trust	20260921	70.98	71.03	70.67	70.9161	2072	70.9161	down	down	correct
VAW.US	Vanguard Materials Index Fund ETF Shares	20260921	225.13	225.37	223.08	223.35	36290	222.5887	down	down	correct
VB.US	Vanguard Small	20260921	291.69	291.8962	290.1585	291.09	445540	291.09	down	down	correct
VBK.US	Vanguard Small	20260921	341.62	342.42	339.68	341.7	219952	341.7	up	up	correct
VBND.US	ETF Series Solutions	20260921	42.37	42.38	42.32	42.34	15600	42.34	down	down	correct
VBR.US	Vanguard Small	20260921	239.22	239.22	237.845	238.38	316000	238.38	down	down	correct
VCLN.US	Virtus Duff & Phelps Clean Energy ETF	20260921	27.48	28.335	27.395	28.335	1500	28.335	up	up	correct
VCR.US	Vanguard Consumer Discretionary Index Fund ETF Shares	20260921	375.3	378.18	373.46	376.65	33242	375.8366	up	up	correct
VDC.US	Vanguard Consumer Staples Index Fund ETF Shares	20260921	223.37	223.93	222.28	222.94	204511	221.7409	down	up	incorrect
VDE.US	Vanguard Energy Index Fund ETF Shares	20260921	178.36	179.6	176.02	176.11	652209	175.0474	down	up	incorrect
VEA.US	Vanguard FTSE Developed Markets Index Fund ETF Shares	20260921	72.23	72.43	71.93	72.3	10291054	72.3	up	up	correct
VEGA.US	AdvisorShares Trust	20260921	53.06	53.26	53.06	53.26	3200	53.26	up	up	correct
VEGI.US	iShares MSCI Global Agriculture Producers ETF	20260921	47.29	47.29	46.76	46.82	39700	46.82	down	down	correct
VEGN.US	US Vegan Climate ETF	20260921	78.52	79.477	78.52	79.477	10000	79.477	up	up	correct
VEU.US	Vanguard FTSE All	20260921	84.85	85.22	84.6	85.09	2381667	85.09	up	up	correct
VFH.US	Vanguard Financials Index Fund ETF Shares	20260921	137.18	137.525	136.45	136.76	595769	136.3052	down	down	correct
VGK.US	Vanguard FTSE Europe Index Fund ETF Shares	20260921	89.29	89.41	88.88	89.24	1532496	89.24	down	down	correct
VGT.US	Vanguard World Fund	20260921	123.86	125.71	123.24	125.56	4993312	125.4145	up	down	incorrect
VHT.US	Vanguard Health Care Index Fund ETF Shares	20260921	315.61	318.93	314.67	317.99	272157	317.0277	up	up	correct
VIDI.US	ETF Series Solutions	20260921	40.74	40.78	40.57	40.78	4000	40.78	up	up	correct
VIG.US	Vanguard Specialized Funds	20260921	237.62	238.73	236.89	238.35	978917	238.35	up	up	correct
VIOG.US	Vanguard S&P Small	20260921	141.5	141.63	140.72	141.21	42400	141.21	down	up	incorrect
VIOO.US	Vanguard Admiral Funds	20260921	129.86	130.2303	129.275	129.51	94033	129.51	down	up	incorrect
VIOV.US	Vanguard S&P Small	20260921	113.67	113.9047	113.11	113.17	60557	112.7257	down	down	correct
VIS.US	Vanguard Industrials Index Fund ETF Shares	20260921	327.85	328.485	324.52	327.12	129989	326.4201	down	down	correct
VLU.US	SPDR S&P 1500 Value Tilt ETF	20260921	244.2	245.09	243.93	244.51	7700	244.51	up	up	correct
VNLA.US	Janus Henderson Short Duration Income ETF	20260921	48.77	48.78	48.76	48.77	403607	48.77
VNQ.US	Vanguard Specialized Funds	20260921	93.27	93.95	93.25	93.81	3018070	93.0038	up	up	correct
VNSE.US	Natixis ETF Trust II	20260921	42.1313	42.1313	42.1313	42.1313	12	42.1313
VO.US	Vanguard Mid	20260921	80.4	80.78	80.115	80.56	1840358	80.56	up	up	correct
VOE.US	Vanguard Mid	20260921	202.94	203.33	201.84	202.07	333454	202.07	down	down	correct
VOO.US	Vanguard S&P 500 ETF	20260921	706.19	714.075	705.96	712.78	8859824	712.78	up	up	correct
VOOG.US	Vanguard S&P 500 Growth Index Fund ETF Shares	20260921	84.98	86.455	84.87	86.26	1231533	86.1551	up	up	correct
VOOV.US	Vanguard Admiral Funds	20260921	225.91	226.74	225	226.34	58691	225.388	up	up	correct
VOT.US	Vanguard Mid	20260921	295.46	298.42	294.08	297.61	149517	297.61	up	down	incorrect
VOX.US	Vanguard Communication Services Index Fund ETF Shares	20260921	192.02	198.81	192.02	197.5	468781	197.1405	up	down	incorrect
VPC.US	ETFis Series Trust I	20260921	15.25	15.25	15.1	15.16	14400	15.16	down	up	incorrect
VPL.US	Vanguard FTSE Pacific Index Fund ETF Shares	20260921	117.29	118.23	117.14	117.98	444462	117.98	up	up	correct
VPU.US	Vanguard Utilities Index Fund ETF Shares	20260921	178.29	178.6699	177.26	177.38	275719	176.1183	down	down	correct
VRAI.US	Virtus Real Asset Income ETF	20260921	27.85	27.85	27.61	27.6144	5544	27.6144	down	down	correct
VRP.US	Invesco Variable Rate Preferred ETF	20260921	24.02	24.06	23.98	24.02	586745	24.02
VSLU.US	ETF Opportunities Trust	20260921	48.79	49.31	48.7	49.23	35542	49.23	up	up	correct
VSS.US	Vanguard FTSE All	20260921	158.77	159.3	158.04	159.02	139873	159.02	up	up	correct
VT.US	Vanguard Total World Stock Index Fund ETF Shares	20260921	159.98	161.195	159.765	160.89	2520978	160.89	up	up	correct
VTEB.US	Vanguard Tax	20260921	48.35	48.35	48.21	48.26	16963711	48.26	down	down	correct
VTI.US	Vanguard Index Funds	20260921	377.89	381.7699	377.64	381.1	3088147	381.1	up	up	correct
VTV.US	Vanguard Value Index Fund ETF Shares	20260921	222.02	222.59	221.135	221.94	2855083	221.94	down	down	correct
VUG.US	Vanguard Growth Index Fund ETF Shares	20260921	89.555	91.195	89.32	91.02	6717062	91.02	up	up	correct
VUSE.US	Vident Core U.S. Equity Fund	20260921	72.65	73.241	72.65	73.191	2600	73.191	up	up	correct
VV.US	Vanguard Large	20260921	354.4	358.37	354.3	357.79	248202	357.79	up	up	correct
VWO.US	Vanguard FTSE Emerging Markets Index Fund ETF Shares	20260921	60.73	61.19	60.615	61.14	6257453	61.14	up	up	correct
VXF.US	Vanguard Extended Market Index Fund ETF Shares	20260921	237.31	237.99	236.5296	237.44	319377	236.883	up	up	correct
VYM.US	Vanguard High Dividend Yield Index Fund ETF Shares	20260921	159.85	160.0387	158.85	159.43	1692020	159.43	down	down	correct
WANT.US	Direxion Daily Cnsmr Discret Bull 3XShrs	20260921	35.66	36.38	35.05	36.06	29800	35.91	up	up	correct
WBIF.US	Absolute Shares Trust	20260921	35.72	35.72	35.65	35.6517	4957	35.6517	down	down	correct
WBIG.US	WBI BullBear Yield 3000 ETF	20260921	26.26	26.26	26.228	26.228	500	26.228	down	up	incorrect
WBIL.US	WBI BullBear Quality 3000 ETF	20260921	39.86	40.0753	39.86	40.0753	500	40.0753	up	down	incorrect
WBIY.US	WBI Power Factor High Dividend ETF	20260921	36.74	36.74	36.52	36.522	1600	36.522	down	up	incorrect
WDIV.US	SPDR Index Shares Funds	20260921	83.47	83.47	83.14	83.3	8300	83.3	down	down	correct
WEAT.US	Teucrium Wheat	20260921	26.02	26.4	26.02	26.31	557392	26.31	up	up	correct
WEBL.US	Direxion Daily Dow Jones Internet Bull 3X Shares	20260921	28.89	31.13	28.89	30.92	99359	30.916	up	up	correct
WEBS.US	Direxion Daily Dow Jones Internet Bear 3X Shares	20260921	14.15	14.29	13.244	13.31	37000	13.122	down	down	correct
WIP.US	SPDR FTSE International Government Inflation	20260921	39.34	39.34	39.11	39.2583	29244	39.2583	down	up	incorrect
WLTH.US	WLTH	20260921	10.15	10.365	9.965	10.06	3314212	10.06	down	up	incorrect
WOMN.US	Impact Shares YWCA Women's Empowerment ETF	20260921	44.5	44.66	44.5	44.66	600	44.66	up	down	incorrect
WTMF.US	WisdomTree Managed Futures Strategy Fund	20260921	42.27	44.215	42.27	44	37506	44	up	down	incorrect
WWJD.US	Inspire International ESG ETF	20260921	40.08	40.09	39.84	40.05	29900	39.8828	down	down	correct
XAR.US	SPDR S&P Aerospace & Defense ETF	20260921	241.82	244.8813	240.975	243.55	267119	243.55	up	up	correct
XBI.US	SPDR S&P Biotech ETF	20260921	158.49	159.57	156.58	158.23	7846922	158.23	down	up	incorrect
XCEM.US	Columbia EM Core ex	20260921	52.37	52.86	52.28	52.76	142100	52.76	up	down	incorrect
XCLR.US	Global X S&P 500® Collar 95	20260921	28.05	28.135	28.05	28.135	100	28.135	up	up	correct
XDIV.US	Metaurus Equity Component Trust	20260921	31.35	31.66	31.35	31.62	148363	31.62	up	up	correct
XES.US	SPDR S&P Oil & Gas Equipment & Services ETF	20260921	115.1	115.252	113.25	114.05	135004	114.05	down	down	correct
XHB.US	SPDR S&P Homebuilders ETF	20260921	96.79	97.385	95.72	96.96	1792691	96.96	up	up	correct
XHE.US	SPDR Series Trust	20260921	91.43	91.48	90.73	91.26	23600	91.26	down	down	correct
XHS.US	SPDR Series Trust	20260921	136.34	136.89	135.09	135.33	178731	135.33	down	down	correct
XITK.US	SPDR Series Trust	20260921	198.4	203.05	198.4	202.729	3600	202.729	up	up	correct
XLB.US	Materials Select Sector SPDR Fund	20260921	50.13	50.18	49.655	49.71	10586630	49.71	down	down	correct
XLC.US	Communication Services Select Sector SPDR Fund	20260921	111.62	115.51	111.61	114.75	8394263	114.75	up	up	correct
XLE.US	The Select Sector SPDR Trust	20260921	63.17	63.7	62.365	62.46	36482209	62.46	down	down	correct
XLF.US	Financial Select Sector SPDR Fund	20260921	56.05	56.21	55.72	55.9	30640800	55.9	down	up	incorrect
XLG.US	Invesco S&P 500 Top 50 ETF	20260921	63.53	64.535	63.5	64.41	855272	64.41	up	up	correct
XLI.US	Industrial Select Sector SPDR Fund	20260921	170.36	170.69	168.56	169.98	8548981	169.98	down	down	correct
XLK.US	Technology Select Sector SPDR Fund	20260921	191.79	195.09	190.97	194.85	9047358	194.85	up	up	correct
XLP.US	Consumer Staples Select Sector SPDR Fund	20260921	82.095	82.31	81.73	81.92	8564192	81.92	down	down	correct
XLRE.US	The Real Estate Select Sector SPDR Fund	20260921	42.35	42.635	42.29	42.59	5259386	42.59	up	up	correct
XLSR.US	SPDR SSGA U.S. Sector Rotation ETF	20260921	66.38	67.41	66.38	67.286	55300	67.2217	up	up	correct
XLU.US	The Select Sector SPDR Trust	20260921	40.77	40.93	40.575	40.66	20935320	40.66	down	down	correct
XLV.US	Health Care Select Sector SPDR Fund	20260921	167.315	169.53	166.85	169.01	7618318	169.01	up	up	correct
XLY.US	The Select Sector SPDR Trust	20260921	111.54	112.61	111.12	112.23	4977191	112.23	up	up	correct
XME.US	SPDR Series Trust	20260921	110.04	110.37	108.65	109	1341793	109	down	down	correct
XMHQ.US	Invesco S&P MidCap Quality ETF	20260921	114.93	114.94	113.98	114.08	195145	114.08	down	down	correct
XMLV.US	Invesco S&P MidCap Low Volatility ETF	20260921	65.29	65.36	64.9	64.9	6600	64.9	down	down	correct
XMMO.US	Invesco S&P MidCap Momentum ETF	20260921	148.55	148.55	147.56	147.72	357930	147.72	down	down	correct
XMVM.US	Invesco S&P MidCap Value with Momentum ETF	20260921	72.75	72.7739	72.03	72.23	16585	72.23	down	down	correct
XNTK.US	SPDR NYSE Technology ETF	20260921	371.19	381.79	371.19	380.65	55087	380.65	up	up	correct
XOP.US	SPDR S&P Oil & Gas Exploration & Production ETF	20260921	187.57	188.94	184.3075	184.75	3313074	184.75	down	down	correct
XPH.US	SPDR Series Trust	20260921	67.28	67.69	66.685	67.52	91809	67.52	up	up	correct
XPND.US	First Trust Exchange	20260921	39.47	39.756	39.47	39.756	1000	39.7525	up	up	correct
XPP.US	ProShares Ultra FTSE China 50	20260921	20.18	20.42	20.18	20.3558	1993	20.1979	up	up	correct
XRMI.US	Global X S&P 500® Risk Managed Income ETF	20260921	17.19	17.29	17.18	17.22	27200	17.22	up	up	correct
XRT.US	SPDR S&P Retail ETF	20260921	82.35	83.17	81.82	82.56	2439484	82.56	up	up	correct
XSD.US	SPDR Series Trust	20260921	517.16	527.06	513.315	524.56	85095	524.56	up	up	correct
XSLV.US	Invesco S&P SmallCap Low Volatility ETF	20260921	50.85	50.85	50.48	50.48	26600	50.48	down	down	correct
XSMO.US	Invesco S&P SmallCap Momentum ETF	20260921	82.81	82.81	82.28	82.39	303055	82.39	down	down	correct
XSOE.US	WisdomTree Emerging Markets ex	20260921	48.25	48.6999	48.2121	48.63	19789	48.4098	up	up	correct
XSVM.US	Invesco S&P SmallCap Value with Momentum ETF	20260921	67.59	67.59	67.12	67.17	19527	67.17	down	down	correct
XSW.US	SPDR S&P Software & Services ETF	20260921	199.43	201.87	199.31	201.68	27167	201.68	up	up	correct
XTL.US	SPDR Series Trust	20260921	207.06	209.12	207.06	208.63	19200	208.63	up	up	correct
XTN.US	SPDR S&P Transportation ETF	20260921	101.22	101.22	99.78	100.98	29098	100.98	down	down	correct
XYLD.US	Global X Funds	20260921	41.55	41.64	41.51	41.63	470660	41.63	up	up	correct
XYLG.US	Global X S&P 500® Covered Call & Growth ETF	20260921	29.61	29.8	29.57	29.79	30009	29.79	up	up	correct
YANG.US	Direxion Shares ETF Trust	20260921	30.13	30.64	29.805	29.98	900727	29.708	down	down	correct
YCL.US	ProShares Ultra Yen	20260921	18.31	18.346	18.28	18.3021	21416	18.3021	down	down	correct
YCS.US	ProShares UltraShort Yen	20260921	53.65	53.81	53.65	53.75	8300	53.75	up	down	incorrect
YINN.US	Direxion Daily FTSE China Bull 3X Shares	20260921	27.51	27.74	27.02	27.64	1857446	27.084	up	down	incorrect
YLD.US	Principal Exchange	20260921	18.84	18.84	18.8028	18.84	133797	18.84
YOLO.US	AdvisorShares Trust	20260921	2.99	3.08	2.97	3.0202	11588	3.0202	up	down	incorrect
YXI.US	ProShares Short FTSE China 50	20260921	22.311	22.4199	22.2358	22.2358	1887	22.0974	down	up	incorrect
YYY.US	Amplify ETF Trust	20260921	10.85	10.85	10.795	10.83	251460	10.83	down	up	incorrect
ZHDG.US	ZEGA Buy and Hedge ETF	20260921	23.975	24.045	23.975	24.045	400	24.045	up	down	incorrect
ZIG.US	ETF Series Solutions	20260921	38.72	38.828	38.68	38.828	5100	38.828	up	down	incorrect
ZROZ.US	PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange	20260921	59.06	59.18	58.82	59.13	509896	59.13	up	down	incorrect
ZSL.US	ProShares Trust II	20260921	22.86	23.47	22.86	23.22	3310443	23.22	up	up	correct