CollectAI

close-nyse_etfs

2021/03/30

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAA.US	Listed Funds Trust	20210330	25.05	25.07	25.05	25.06	15500	24.8376	up	up	correct
AAAU.US	Goldman Sachs Physical Gold ETF	20210330	16.77	16.8	16.73	16.75	458400	16.75	down	down	correct
ABEQ.US	Absolute Core Strategy ETF	20210330	26.33	26.377	26.307	26.307	4800	26.1467	down	down	correct
ACES.US	ALPS Clean Energy ETF	20210330	71.07	74.89	71.07	74.8	77681	74.3567	up	up	correct
ACSG.US	Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF	20210330	32.35	32.68	32.35	32.56	17851	32.56	up	up	correct
ACTV.US	Two Roads Shared Trust	20210330	36.029	36.029	35.755	35.827	2200	33.1536	down	down	correct
ACVF.US	ETF Opportunities Trust	20210330	29.53	29.59	29.474	29.474	2100	29.3319	down	down	correct
ACWF.US	iShares MSCI Global Multifactor ETF	20210330	36.12	36.32	36.1	36.25	7375	35.5526	up	up	correct
ADIV.US	SmartETFs Asia Pacific Dividend Builder ETF	20210330	18.45	18.54	18.45	18.54	400	16.1956	up	up	correct
AFK.US	VanEck Vectors Africa Index ETF	20210330	21.03	21.11	20.82	21.06	9459	20.1848	up	up	correct
AFLG.US	First Trust Active Factor Large Cap ETF	20210330	23.6	23.67	23.6	23.67	600	23.4751	up	down	incorrect
AFMC.US	First Trust Active Factor Mid Cap ETF	20210330	23.8	24.1	23.8	24.1	500	23.8912	up	up	correct
AFSM.US	First Trust Active Factor Small Cap ETF	20210330	24.29	24.692	24.29	24.692	600	24.6013	up	up	correct
AFTY.US	Pacer Funds Trust	20210330	22.44	22.4853	22.4301	22.4853	3762	22.0815	up	up	correct
AGG.US	iShares Core U.S. Aggregate Bond ETF	20210330	113.64	113.85	113.525	113.81	4996946	112.1973	up	up	correct
AGGY.US	WisdomTree Trust	20210330	51.11	51.27	51.0623	51.22	107117	50.44	up	up	correct
AGQ.US	ProShares Trust II	20210330	40.23	40.4	39.2	39.63	1178800	39.63	down	up	incorrect
AGZ.US	iShares Agency Bond ETF	20210330	117.91	117.91	117.78	117.83	80978	116.8555	down	down	correct
AIEQ.US	AI Powered Equity ETF	20210330	36.91	37.7091	36.77	37.4	16704	36.7731	up	up	correct
AIIQ.US	AI Powered International Equity ETF	20210330	31.47	31.675	31.47	31.6352	1715	31.194	up	up	correct
ALTL.US	Pacer Funds Trust	20210330	38.67	39.11	38.505	38.99	12791	38.7061	up	up	correct
AMJ.US	JPMorgan Alerian MLP Index ETN	20210330	16.41	16.41	16.19	16.36	1240821	15.7979	down	down	correct
AMLP.US	ALPS ETF Trust	20210330	30.2	30.26	29.87	30.01	1721003	28.2039	down	down	correct
AMNA.US	ETRACS Alerian Midstream Energy Index ETN	20210330	29.778	29.778	29.778	29.778	0	28.5119
AMND.US	ETRACS Alerian Midstream Energy High Dividend Index ETN	20210330	31.642	31.642	31.642	31.642	100	30.0446
AMOM.US	QRAFT AI	20210330	32.86	32.991	32.78	32.991	1300	32.9472	up	up	correct
AMTR.US	ETRACS Alerian Midstream Energy Total Return Index ETN	20210330	34.2617	34.2617	34.2617	34.2617	5	34.2617
AMUB.US	UBS ETRACS Alerian MLP Index ETN Series B	20210330	10.26	10.28	10.24	10.24	1630	9.8868	down	down	correct
AMZA.US	InfraCap MLP ETF	20210330	23.52	23.5416	23.1858	23.37	103099	21.8613	down	up	incorrect
ANEW.US	ProShares Trust	20210330	42.02	42.09	41.82	41.97	3800	41.904	down	down	correct
AOA.US	iShares Trust	20210330	66.53	66.89	66.5	66.76	44099	65.6271	up	up	correct
AOK.US	iShares Core Conservative Allocation ETF	20210330	38.5	38.63	38.4913	38.57	41553	38.0358	up	up	correct
AOM.US	iShares Core Moderate Allocation ETF	20210330	43.39	43.539	43.3201	43.51	140559	42.8286	up	down	incorrect
AOR.US	iShares Trust	20210330	53.38	53.5399	53.27	53.43	90584	52.5471	up	up	correct
ARB.US	AltShares Trust	20210330	25.29	25.2983	25.26	25.26	320	25.26	down	down	correct
ARGT.US	Global X Funds	20210330	28.05	28.42	28.05	28.31	1783	28.0463	up	up	correct
ARKF.US	ARK ETF Trust	20210330	48.57	49.81	48.23	49.72	1689400	49.72	up	up	correct
ARKK.US	ARK ETF Trust	20210330	110	114.8	108.81	114.42	14589370	113.4832	up	up	correct
ARKW.US	ARK Next Generation Internet ETF	20210330	138.33	143.01	137.12	142.54	1033897	138.6911	up	down	incorrect
ARMR.US	Armor US Equity Index ETF	20210330	22.628	22.628	22.61	22.627	400	22.3927	down	down	correct
ASEA.US	Global X Funds	20210330	14.89	14.91	14.835	14.85	2220	14.2475	down	down	correct
ASHR.US	DBX ETF Trust	20210330	38.57	38.58	38.39	38.56	3261644	38.2272	down	down	correct
ASHS.US	Xtrackers Harvest CSI 500 China	20210330	34.63	34.7	34.54	34.621	4371	34.3597	down	down	correct
ASHX.US	Xtrackers MSCI China A Inclusion Equity ETF	20210330	28.48	28.48	28.48	28.48	300	28.246
ASPY.US	ASYMshares® ASYMmetric 500 ETF	20210330	25.76	25.793	25.75	25.793	3200	25.7371	up	up	correct
AUSF.US	Global X Funds	20210330	28.6871	28.789	28.6871	28.7571	6971	28.24	up	up	correct
AVDE.US	American Century ETF Trust	20210330	60.53	60.715	60.365	60.62	21500	59.1393	up	up	correct
AVDV.US	American Century ETF Trust	20210330	62.49	62.49	62.1	62.3	65600	60.809	down	down	correct
AVEM.US	American Century ETF Trust	20210330	64.94	65.399	64.83	65.35	20400	63.6961	up	up	correct
AVIG.US	Avantis Core Fixed Income ETF	20210330	48.31	48.387	48.26	48.387	17800	47.9762	up	up	correct
AVMU.US	Avantis Core Municipal Fixed Income ETF	20210330	49.55	49.56	49.55	49.56	100	49.2784	up	down	incorrect
AVSF.US	American Century ETF Trust	20210330	49.84	49.845	49.806	49.845	3600	49.6723	up	down	incorrect
AVUS.US	American Century ETF Trust	20210330	68.78	69.235	68.56	69	72900	68.3617	up	up	correct
AVUV.US	American Century ETF Trust	20210330	70.88	72.4	70.87	72.12	89600	71.4058	up	up	correct
AWAY.US	ETFMG Travel Tech ETF	20210330	30.61	31.09	30.485	30.94	169800	30.94	up	up	correct
AWTM.US	Tidal ETF Trust	20210330	49.89	49.89	49.84	49.88	2100	49.376	down	down	correct
AZAA.US	AllianzIM U.S. Large Cap Buffer10 Apr ETF	20210330	26.549	26.55	26.45	26.544	9000	26.544	down	down	correct
AZAJ.US	AllianzIM U.S. Large Cap Buffer10 Jan ETF	20210330	25.885	25.94	25.87	25.895	37900	25.895	up	up	correct
AZAL.US	AllianzIM U.S. Large Cap Buffer10 Jul ETF	20210330	27.46	27.46	27.39	27.4241	4486	27.4241	down	up	incorrect
AZAO.US	AllianzIM U.S. Large Cap Buffer10 Oct ETF	20210330	27.6094	27.6094	27.6094	27.6094	34	27.6094
AZBA.US	AllianzIM U.S. Large Cap Buffer20 Apr ETF	20210330	25.79	25.79	25.744	25.747	1200	25.747	down	up	incorrect
AZBJ.US	AllianzIM U.S. Large Cap Buffer20 Jan ETF	20210330	25.555	25.58	25.49	25.516	41000	25.516	down	down	correct
AZBL.US	AllianzIM U.S. Large Cap Buffer20 Jul ETF	20210330	26.305	26.305	26.305	26.305	0	26.305
AZBO.US	AllianzIM U.S. Large Cap Buffer20 Oct ETF	20210330	26.38	26.38	26.38	26.38	0	26.38
BAB.US	Invesco Exchange	20210330	31.97	32.08	31.9099	32.08	452673	31.4573	up	down	incorrect
BAL.US	iPath Series B Bloomberg Cotton Subindex Total Return ETN	20210330	45.35	45.705	45.35	45.705	892	45.705	up	down	incorrect
BAR.US	GraniteShares Gold Trust	20210330	16.76	16.77	16.71	16.72	286200	16.72	down	down	correct
BATT.US	Amplify ETF Trust	20210330	14.85	15.27	14.7801	15.19	842470	14.8421	up	up	correct
BBC.US	Virtus LifeSci Biotech Clinical Trials ETF	20210330	47.853	49.48	47.8	49.24	5784	49.24	up	up	correct
BBMC.US	JPMorgan BetaBuilders U.S. Mid Cap Equity ETF	20210330	83.91	85.17	83.6101	85.05	13013	84.3587	up	up	correct
BBP.US	ETFis Series Trust I	20210330	50.19	51.0535	50.19	51.0535	836	51.0535	up	up	correct
BBSC.US	JPMorgan BetaBuilders U.S. Small Cap Equity ETF	20210330	63.517	63.517	63.517	63.517	100	62.8529
BCD.US	Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K	20210330	26.72	26.72	26.5701	26.585	2182	24.4856	down	up	incorrect
BCI.US	Aberdeen Standard Bloomberg All Commodity Strategy K	20210330	23.15	23.245	23.04	23.05	107201	19.1771	down	down	correct
BCM.US	iPath Pure Beta Broad Commodity ETN	20210330	32.25	32.29	32.1357	32.145	1915	32.145	down	down	correct
BDCX.US	ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN	20210330	36.39	36.44	36.39	36.422	1200	33.2246	up	up	correct
BDCZ.US	UBS ETRACS Wells Fargo Business Development Company Index ETN	20210330	18.66	18.72	18.66	18.6607	1662	17.6076	up	up	correct
BDRY.US	ETF Managers Group Commodity Trust I	20210330	16.18	16.5	16.17	16.5	180100	16.5	up	up	correct
BETZ.US	Roundhill Sports Betting & iGaming ETF	20210330	30.11	30.4	29.91	30.39	303400	30.39	up	up	correct
BFOR.US	Barron's 400 ETF	20210330	55.78	56.06	55.67	56.0309	4835	55.5036	up	up	correct
BFTR.US	BlackRock Future Innovators ETF	20210330	45.2	46.855	45.2	46.74	3700	46.74	up	up	correct
BIBL.US	Northern Lights Fund Trust IV	20210330	38.77	38.9491	38.7629	38.83	24380	32.8644	up	up	correct
BIL.US	SPDR Bloomberg Barclays 1	20210330	91.5	91.51	91.5	91.51	606500	91.51	up	up	correct
BILS.US	SPDR Series Trust	20210330	100.085	100.085	100.085	100.085	0	100.085
BIV.US	Vanguard Intermediate	20210330	88.61	88.79	88.4454	88.72	1736546	86.059	up	up	correct
BIZD.US	VanEck Vectors BDC Income ETF	20210330	16.24	16.34	16.19	16.25	167260	14.95	up	up	correct
BKAG.US	BNY Mellon Core Bond ETF	20210330	48.74	48.834	48.74	48.834	7700	48.2763	up	down	incorrect
BKEM.US	BNY Mellon ETF Trust	20210330	74.67	74.67	74.57	74.591	1200	73.3281	down	up	incorrect
BKF.US	iShares MSCI BRIC ETF	20210330	52.13	52.62	51.97	52.53	8428	51.0939	up	down	incorrect
BKHY.US	BNY Mellon High Yield Beta ETF	20210330	56.02	56.04	55.97	55.97	9300	53.982	down	down	correct
BKIE.US	BNY Mellon International Equity ETF	20210330	70.19	70.2	70.12	70.14	3500	68.679	down	up	incorrect
BKLC.US	BNY Mellon US Large Cap Core Equity ETF	20210330	74.28	74.45	74.13	74.177	7200	73.4995	down	down	correct
BKLN.US	Invesco Exchange	20210330	22.12	22.12	22.0906	22.11	3987203	21.6173	down	down	correct
BKMC.US	BNY Mellon US Mid Cap Core Equity ETF	20210330	83.54	83.54	83.18	83.4	1400	82.6603	down	down	correct
BKSB.US	BNY Mellon ETF Trust	20210330	51.2	51.26	51.19	51.26	8900	50.7684	up	up	correct
BKSE.US	BNY Mellon ETF Trust	20210330	93.18	93.38	93.175	93.175	900	92.4159	down	down	correct
BLES.US	Northern Lights Fund Trust IV	20210330	36.07	36.3289	36.07	36.19	13407	33.1377	up	up	correct
BLHY.US	Virtus ETF Trust II	20210330	24.315	24.315	24.315	24.315	13	23.3101
BLOK.US	Amplify Transformational Data Sharing ETF	20210330	53.55	54.39	52.66	54.34	475431	47.7213	up	up	correct
BLV.US	Vanguard Long	20210330	97.49	98.08	97.225	98.02	229607	95.2045	up	down	incorrect
BMED.US	BlackRock Future Health ETF	20210330	27.41	27.68	27.41	27.515	5600	27.515	up	up	correct
BNDC.US	FlexShares Core Select Bond Fund	20210330	25.9	25.93	25.875	25.92	123690	25.562	up	down	incorrect
BNE.US	ETF Series Solutions	20210330	27.655	27.769	27.553	27.7606	4028	27.7606	up	up	correct
BNKD.US	MicroSectors U.S. Big Banks Index	20210330	19.3	19.3	18.13	18.563	73300	18.563	down	up	incorrect
BNKU.US	MicroSectors U.S. Big Banks Index 3X Leveraged ETNs	20210330	42.9	45.38	42.9	44.67	178300	44.67	up	down	incorrect
BNO.US	United States Brent Oil Fund LP	20210330	16.14	16.33	16.1	16.15	917700	16.15	up	up	correct
BOIL.US	ProShares Ultra Bloomberg Natural Gas	20210330	21.66	21.91	21.12	21.54	751576	21.54	down	down	correct
BOND.US	PIMCO Active Bond Exchange	20210330	109.37	109.56	109.19	109.5	166613	107.1825	up	up	correct
BOUT.US	Innovator ETFs Trust	20210330	31.7	32.99	31.7	32.72	6500	32.72	up	down	incorrect
BRF.US	VanEck Vectors ETF Trust	20210330	19	19.29	19	19.1924	4365	18.6206	up	up	correct
BRZU.US	Direxion Daily MSCI Brazil Bull 2X Shares	20210330	85.41	88.52	84.81	87.52	138293	82.4601	up	up	correct
BSV.US	Vanguard Short	20210330	82.19	82.21	82.15	82.2	3181365	81.2063	up	up	correct
BTAL.US	AGFiQ U.S. Market Neutral Anti	20210330	17.36	17.36	17.13	17.17	17700	17.17	down	up	incorrect
BTEK.US	BlackRock Future Tech ETF	20210330	32.292	32.82	32.292	32.788	3400	32.788	up	down	incorrect
BUL.US	Pacer US Cash Cows Growth ETF	20210330	35.063	35.063	35.063	35.063	94	35.052
BUZZ.US	VanEck Vectors ETF Trust	20210330	23.22	23.7	23.1	23.66	250000	23.66	up	up	correct
BWX.US	SPDR Bloomberg Barclays International Treasury Bond ETF	20210330	29.19	29.22	29.11	29.21	113125	28.9687	up	up	correct
BWZ.US	SPDR Bloomberg Barclays Short Term International Treasury Bond ETF	20210330	31.5	31.55	31.45	31.495	62886	31.3068	down	down	correct
BYLD.US	iShares Yield Optimized Bond ETF	20210330	24.88	24.94	24.87	24.93	29943	24.498	up	up	correct
BZQ.US	ProShares Trust	20210330	10.2	10.25	9.81	9.93	161484	19.86	down	down	correct
CANE.US	Teucrium Sugar	20210330	7.05	7.12	7.05	7.06	23300	7.06	up	up	correct
CAPE.US	Barclays ETN+ Shiller Capet ETN	20210330	191	191.245	190.6682	190.6882	4390	19.0688	down	down	correct
CBON.US	VanEck Vectors ChinaAMC China Bond ETF	20210330	23.54	23.649	23.51	23.5509	38278	22.9404	up	up	correct
CBSE.US	Listed Funds Trust	20210330	28.43	28.45	28.417	28.417	3500	28.417	down	down	correct
CCOR.US	Core Alternative ETF	20210330	29.15	29.15	28.96	28.97	21895	28.7592	down	up	incorrect
CCRV.US	iShares Commodity Curve Carry Strategy ETF	20210330	22.65	22.65	22.65	22.65	500	17.8936
CCX.US	Skillsoft Corp. Class A Common	20210330	10	10.02	9.99	10	668000	10
CEF.US	Sprott Physical Gold and Silver Trust	20210330	17.17	17.17	17.02	17.05	791900	17.05	down	down	correct
CEFD.US	ETRACS Monthly Pay 1.5X Leveraged Closed	20210330	30.41	30.41	30.41	30.41	100	28.3713
CEW.US	WisdomTree Emerging Currency Strategy Fund	20210330	17.76	17.77	17.74	17.74	2800	17.74	down	down	correct
CGW.US	Invesco Exchange	20210330	48.74	48.93	48.68	48.9	107993	48.1022	up	down	incorrect
CHAD.US	Direxion Daily CSI 300 China A Share Bear 1X Shares	20210330	17.85	17.86	17.78	17.811	3600	17.811	down	down	correct
CHAU.US	Direxion Daily CSI 300 China A Share Bull 2X Shares	20210330	38.78	38.87	38.5	38.87	59142	38.2293	up	down	incorrect
CHGX.US	ETF Series Solutions	20210330	29.89	29.9821	29.72	29.8731	6850	29.703	down	down	correct
CHIC.US	Global X MSCI China Comm Services ETF	20210330	27.38	27.6	27.38	27.51	1800	27.4578	up	up	correct
CHIE.US	Global X MSCI China Energy ETF	20210330	9.28	9.34	9.17	9.295	4943	9.1063	up	down	incorrect
CHIH.US	Global X MSCI China Health Care ETF	20210330	27	27.65	27	27.384	3700	27.384	up	down	incorrect
CHII.US	Global X MSCI China Industrials ETF	20210330	16.11	16.11	16.11	16.11	145	15.973
CHIK.US	Global X MSCI China Information Technology ETF	20210330	29.75	30.2148	29.7204	30.1	17601	29.443	up	up	correct
CHIM.US	Global X MSCI China Materials ETF	20210330	23.5419	23.68	23.45	23.68	5345	23.3182	up	up	correct
CHIQ.US	Global X MSCI China Consumer Disc ETF	20210330	32.49	33.24	32.49	33.14	214400	33.14	up	up	correct
CHIR.US	Global X Funds	20210330	17.66	17.83	17.52	17.661	2800	16.9318	up	up	correct
CHIS.US	Global X MSCI China Consumer Staples ETF	20210330	31.86	31.86	31.09	31.1	16366	29.6789	down	down	correct
CHIU.US	Global X MSCI China Utilities ETF	20210330	17.31	17.338	17.1751	17.1751	622	16.1635	down	down	correct
CHIX.US	Global X MSCI China Financials ETF	20210330	16.43	16.48	16.35	16.46	94083	15.8234	up	up	correct
CLDL.US	Direxion Daily Cloud Computing Bull 2X Shares	20210330	19.57	19.845	19.1	19.8	14900	19.8	up	up	correct
CLDS.US	Direxion Daily Cloud Computing Bear 2X Shares	20210330	28.92	28.93	28.2454	28.2454	8254	28.2454	down	down	correct
CLTL.US	Invesco Exchange	20210330	105.7	105.7	105.68	105.685	18505	105.6651	down	down	correct
CMBS.US	iShares Trust	20210330	53.73	54.0177	53.73	53.87	656462	52.7847	up	down	incorrect
CMDY.US	iShares Bloomberg Roll Select Broad Commodity ETF	20210330	48.75	48.75	47.8429	47.8429	13655	41.1113	down	down	correct
CMF.US	iShares Trust	20210330	62.08	62.12	62.0302	62.11	75089	61.3085	up	up	correct
CN.US	Xtrackers MSCI All China Equity ETF	20210330	44.306	44.76	44.306	44.7461	9687	43.8752	up	up	correct
CNBS.US	Amplify ETF Trust	20210330	27.5	28.209	27.23	27.9	128600	27.9	up	up	correct
CNRG.US	SPDR Kensho Clean Power ETF	20210330	104.7	110.55	104.7	110.14	34600	108.9688	up	up	correct
CNXT.US	VanEck Vectors ChinaAMC SME	20210330	44.93	44.96	44.7484	44.925	4194	41.2219	down	down	correct
COM.US	Direxion Shares ETF Trust	20210330	27.38	27.38	27.1	27.25	91683	24.6418	down	down	correct
COMB.US	GraniteShares Bloomberg Commodity Broad Strategy No K	20210330	24.93	24.93	24.75	24.76	10247	21.4021	down	down	correct
COPX.US	Global X Copper Miners ETF	20210330	34.86	35.5	34.76	35.34	190114	34.8213	up	up	correct
CORN.US	Teucrium Commodity Trust	20210330	16.63	16.64	16.29	16.38	377500	16.38	down	up	incorrect
CORP.US	PIMCO Investment Grade Corporate Bond Index Exchange	20210330	110.86	111.28	110.86	111.22	16725	108.9474	up	up	correct
COW.US	iPath Series B Bloomberg Livestock Subindex Total Return ETN	20210330	38.64	38.64	38.38	38.385	8900	38.385	down	down	correct
CPER.US	United States Copper Index Fund LP	20210330	24.59	24.71	24.47	24.55	324100	24.55	down	down	correct
CPI.US	IQ Real Return ETF	20210330	27.12	27.1399	27.12	27.1276	1803	27.024	up	up	correct
CQQQ.US	Invesco China Technology ETF	20210330	80.44	81.53	79.79	81.15	209800	81.15	up	up	correct
CRAK.US	VanEck Vectors ETF Trust	20210330	27.39	27.485	27.285	27.35	4539	26.6981	down	down	correct
CRBN.US	iShares Trust	20210330	155.31	155.64	154.91	155.2531	10901	152.7707	down	up	incorrect
CROC.US	ProShares UltraShort Australian Dollar	20210330	45.13	45.2435	45.13	45.2435	235	45.2435	up	up	correct
CSD.US	Invesco S&P Spin	20210330	62.3587	62.7344	62.31	62.66	3078	62.1873	up	up	correct
CURE.US	Direxion Shares ETF Trust	20210330	84.34	84.34	82.41	82.69	44828	82.6694	down	down	correct
CUT.US	Invesco MSCI Global Timber ETF	20210330	36.09	36.3	36.08	36.24	12826	35.663	up	up	correct
CVY.US	Invesco Zacks Multi	20210330	23.16	23.2982	23.16	23.27	5614	22.8177	up	down	incorrect
CWB.US	SPDR Bloomberg Barclays Convertible Securities ETF	20210330	80.92	82.17	80.7	82.02	735154	80.591	up	up	correct
CWEB.US	Direxion Shares ETF Trust	20210330	53.5	56.23	53.2	55.61	90900	55.61	up	up	correct
CWI.US	SPDR MSCI ACWI ex	20210330	28.83	28.99	28.82	28.93	141324	28.1828	up	down	incorrect
CWS.US	AdvisorShares Focused Equity ETF	20210330	45.09	45.09	44.5488	44.5488	1108	44.4778	down	down	correct
CYB.US	WisdomTree Chinese Yuan Strategy Fund	20210330	27.08	27.1	27.04	27.08	10583	25.4199
CZA.US	Invesco Zacks Mid	20210330	83.72	84.49	83.72	84.3	16637	83.5321	up	up	correct
DBA.US	Invesco DB Multi	20210330	16.77	16.77	16.57	16.62	1181900	16.62	down	down	correct
DBAW.US	Xtrackers MSCI All World ex U.S. Hedged Equity ETF	20210330	32.59	32.72	32.585	32.6397	5593	31.9778	up	down	incorrect
DBB.US	Invesco DB Multi	20210330	18.79	18.79	18.65	18.7	116400	18.7	down	down	correct
DBC.US	Invesco DB Commodity Index Tracking Fund	20210330	16.59	16.65	16.5	16.52	2385700	16.52	down	down	correct
DBE.US	Invesco DB Energy Fund	20210330	13.18	13.3	13.16	13.2	29000	13.2	up	up	correct
DBEF.US	Xtrackers MSCI EAFE Hedged Equity ETF	20210330	36.35	36.49	36.325	36.45	670581	35.6075	up	up	correct
DBEH.US	iM DBi Hedge Strategy ETF	20210330	31.69	31.69	31.6494	31.6494	180	26.9783	down	up	incorrect
DBEM.US	Xtrackers MSCI Emerging Markets Hedged Equity ETF	20210330	28.51	28.73	28.51	28.62	10300	28.1411	up	down	incorrect
DBEU.US	Xtrackers MSCI Europe Hedged Equity ETF	20210330	32.41	32.5126	32.3701	32.49	73442	31.8607	up	up	correct
DBEZ.US	Xtrackers MSCI Eurozone Hedged Equity ETF	20210330	36.005	36.125	36.005	36.0893	745	35.482	up	down	incorrect
DBGR.US	Xtrackers MSCI Germany Hedged Equity ETF	20210330	31.36	31.59	31.36	31.4461	1838	30.8869	up	up	correct
DBJP.US	Xtrackers MSCI Japan Hedged Equity ETF	20210330	49.88	50.18	49.88	50.1177	10825	48.9541	up	up	correct
DBLV.US	AdvisorShares DoubleLine Value Equity ETF	20210330	88.82	90.48	88.82	89.9045	3499	88.9261	up	up	correct
DBMF.US	iM DBi Managed Futures Strategy ETF	20210330	27.429	27.429	27.272	27.272	2100	24.6877	down	down	correct
DBO.US	Invesco DB Oil Fund	20210330	10.64	10.76	10.62	10.64	948500	10.64
DBP.US	Invesco DB Precious Metals Fund	20210330	46.88	46.88	46.51	46.59	3700	46.59	down	down	correct
DBS.US	Invesco DB Multi	20210330	33.67	33.76	33.6	33.76	1900	33.76	up	up	correct
DBV.US	Invesco DB G10 Currency Harvest Fund	20210330	25.02	25.36	25.02	25.36	1100	25.36	up	down	incorrect
DDG.US	ProShares Trust	20210330	18.78	18.8672	18.71	18.8672	1312	18.8672	up	up	correct
DDM.US	ProShares Ultra Dow30	20210330	66.29	66.49	65.76	66.13	647716	66.0271	down	down	correct
DEED.US	First Trust TCW Securitized Plus ETF	20210330	25.76	25.82	25.725	25.74	60900	25.3364	down	down	correct
DEEF.US	Xtrackers FTSE Developed ex US Multifactor ETF	20210330	31.2	31.2	31.2	31.2	315	30.1304
DEEP.US	Roundhill Acquirers Deep Value ETF	20210330	33.61	33.93	33.55	33.7542	11742	33.3245	up	up	correct
DEF.US	Invesco Defensive Equity ETF	20210330	61.22	61.22	60.9145	60.9145	14643	60.2501	down	up	incorrect
DEM.US	WisdomTree Trust	20210330	44.13	44.24	43.92	44.22	130224	41.9349	up	up	correct
DES.US	WisdomTree U.S. SmallCap Dividend Fund	20210330	30.94	31.31	30.8779	31.22	254065	30.5086	up	down	incorrect
DEUS.US	Xtrackers Russell US Multifactor ETF	20210330	41.71	41.8756	41.71	41.8707	2218	41.4164	up	up	correct
DEW.US	WisdomTree Global High Dividend Fund	20210330	47.06	47.06	46.9884	46.9884	1340	45.5372	down	down	correct
DFAE.US	Dimensional ETF Trust	20210330	27.82	28.03	27.76	27.95	60800	27.6526	up	down	incorrect
DFAI.US	Dimensional International Core Equity Market ETF	20210330	27.91	28.02	27.82	27.97	123800	27.6398	up	up	correct
DFAU.US	Dimensional US Core Equity Market ETF	20210330	28.04	28.119	27.93	28.03	192900	27.8831	down	down	correct
DFE.US	WisdomTree Europe SmallCap Dividend Fund	20210330	69.11	69.3147	69.11	69.31	6641	67.8854	up	up	correct
DFEN.US	Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace	20210330	20.86	21.39	20.58	21.21	1711802	20.8319	up	up	correct
DFJ.US	WisdomTree Japan SmallCap Dividend Fund	20210330	77.1	77.549	77.1	77.3	12968	75.745	up	up	correct
DGL.US	Invesco DB Gold Fund	20210330	48.6213	48.66	48.5	48.6124	2446	48.6124	down	down	correct
DGP.US	DB Gold Double Long ETN	20210330	34.36	34.41	34.21	34.21	12200	34.21	down	down	correct
DGRO.US	iShares Core Dividend Growth ETF	20210330	48.49	48.52	48.2	48.35	3040314	47.6061	down	down	correct
DGS.US	WisdomTree Emerging Markets SmallCap Dividend Fund	20210330	50.82	50.9615	50.6718	50.96	82434	49.1088	up	up	correct
DGT.US	SPDR Series Trust	20210330	105.62	106.17	105.62	105.95	2949	103.5349	up	up	correct
DGZ.US	DB Gold Short ETN	20210330	11.05	11.06	11.05	11.06	300	11.06	up	up	correct
DHS.US	WisdomTree U.S. High Dividend Fund	20210330	76.91	76.91	76.335	76.5	21248	74.418	down	down	correct
DIA.US	SPDR Dow Jones Industrial Average ETF Trust	20210330	331.05	331.6	329.78	330.82	4568829	326.7325	down	down	correct
DIAL.US	Columbia Diversified Fixed Income Allocation ETF	20210330	21.12	21.15	21.05	21.05	389148	20.621	down	down	correct
DIG.US	ProShares Ultra Oil & Gas	20210330	121.3	123.06	119.22	120.92	34790	59.3279	down	down	correct
DIM.US	WisdomTree International MidCap Dividend Fund	20210330	67.25	67.4423	67.1312	67.25	11607	64.9571
DIV.US	Global X SuperDividend U.S. ETF	20210330	19.39	19.4241	19.3001	19.38	178933	18.621	down	down	correct
DIVA.US	AGFiQ Hedged Dividend Income Fund	20210330	24.02	24.02	24.02	24.02	4	23.7103
DIVO.US	Amplify ETF Trust	20210330	34.53	34.645	34.4472	34.48	171205	33.2141	down	down	correct
DIVS.US	SmartETFs Dividend Builder ETF	20210330	23.71	23.71	23.59	23.6213	7853	22.7121	down	down	correct
DIVZ.US	Listed Funds Trust	20210330	27.55	27.55	27.39	27.39	17600	27.0381	down	down	correct
DJCB.US	ETRACS Bloomberg Commodity Index Total ReturnSM ETN Series B	20210330	15.9	15.9	15.535	15.535	633	15.535	down	down	correct
DJD.US	Invesco Dow Jones Industrial Average Dividend ETF	20210330	43.69	43.69	43.2521	43.3088	36432	42.3819	down	down	correct
DJP.US	iPath Bloomberg Commodity Index Total Return(SM) ETN	20210330	23.5	23.54	23.31	23.32	126900	23.32	down	up	incorrect
DLN.US	WisdomTree U.S. LargeCap Dividend Fund	20210330	115.18	115.18	114.42	114.68	80326	56.3496	down	down	correct
DLS.US	WisdomTree International SmallCap Dividend Fund	20210330	72.18	72.43	72.095	72.32	29728	70.2288	up	up	correct
DMDV.US	ETF Series Solutions	20210330	24.254	24.254	24.254	24.254	100	23.4745
DMRE.US	Transamerica ETF Trust	20210330	58.958	58.958	58.958	58.958	1600	58.2279
DMRI.US	DeltaShares S&P International Managed Risk ETF	20210330	50.5312	50.5312	50.5312	50.5312	8	49.4753
DMRL.US	DeltaShares S&P 500 Managed Risk ETF	20210330	67.1	67.32	66.4307	66.9752	5660	66.4646	down	down	correct
DMRM.US	DeltaShares S&P 400 Managed Risk ETF	20210330	57.6235	57.6235	57.6235	57.6235	29	57.259
DMRS.US	DeltaShares S&P 600 Managed Risk ETF	20210330	55.9731	55.9731	55.9731	55.9731	211	55.7078
DNL.US	WisdomTree Global ex	20210330	77.27	77.42	77.0842	77.2172	23094	38.2074	down	down	correct
DOG.US	ProShares Short Dow30	20210330	35.82	35.95	35.76	35.84	495800	35.84	up	up	correct
DOL.US	WisdomTree International LargeCap Dividend Fund	20210330	47.42	47.619	47.36	47.42	15477	46.063
DON.US	WisdomTree U.S. MidCap Dividend Fund	20210330	40.36	40.6799	40.25	40.58	140633	39.7825	up	up	correct
DOO.US	WisdomTree International Dividend ex	20210330	42.63	42.7299	42.53	42.6997	3520	40.8265	up	up	correct
DPK.US	Direxion Daily MSCI Developed Markets Bear 3X Shares	20210330	0.15	0.15	0.149	0.15	552	0.15
DPST.US	Direxion Shares ETF Trust	20210330	228.99	242.94	228.99	238.86	224825	47.5259	up	up	correct
DRIP.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares	20210330	11.93	12.26	11.42	11.71	3234700	11.71	down	down	correct
DRN.US	Direxion Shares ETF Trust	20210330	16.03	16.21	15.89	16.04	280073	15.3211	up	up	correct
DRV.US	Direxion Daily MSCI Real Estate Bear 3X Shares	20210330	7.53	7.64	7.461	7.57	11173	75.7	up	up	correct
DRW.US	WisdomTree Global ex	20210330	26.7	26.8	26.651	26.8	3050	25.2626	up	up	correct
DSI.US	iShares MSCI KLD 400 Social ETF	20210330	75.88	76.0845	75.56	75.94	248467	75.3356	up	down	incorrect
DSTL.US	Distillate U.S. Fundamental Stability & Value ETF	20210330	39.84	39.84	39.48	39.53	77284	39.1928	down	down	correct
DSTX.US	ETF Series Solutions	20210330	26.37	26.382	26.32	26.341	10400	25.8225	down	down	correct
DTD.US	WisdomTree U.S. Total Dividend Fund	20210330	113.64	113.64	112.98	113.24	12723	55.6066	down	down	correct
DTEC.US	ALPS Disruptive Technologies ETF	20210330	43.892	44.31	43.89	44.25	21282	44.1345	up	up	correct
DTH.US	WisdomTree International High Dividend Fund	20210330	39.43	39.56	39.4081	39.56	3352	38.0634	up	down	incorrect
DTN.US	WisdomTree U.S. Dividend ex	20210330	94.92	94.92	94.38	94.3836	7716	91.9855	down	up	incorrect
DUG.US	ProShares UltraShort Oil & Gas	20210330	15.35	15.48	14.97	15.26	265800	15.26	down	down	correct
DUSL.US	Direxion Shares ETF Trust	20210330	39.07	39.78	38.7138	39.51	150003	39.4847	up	up	correct
DUST.US	Direxion Daily Gold Miners Index Bear 2X Shares	20210330	23.09	23.53	22.75	23.3	1969600	23.3	up	up	correct
DVYE.US	iShares Inc.	20210330	38.99	39.14	38.88	39.14	140568	36.7458	up	up	correct
DWM.US	WisdomTree International Equity Fund	20210330	52.74	52.98	52.67	52.91	46082	51.3043	up	up	correct
DWMF.US	WisdomTree International Multifactor Fund	20210330	25.415	25.4428	25.415	25.4428	641	24.6562	up	down	incorrect
DWX.US	SPDR S&P International Dividend ETF	20210330	38.29	38.34	38.21	38.27	16157	36.9534	down	down	correct
DXD.US	ProShares Trust	20210330	10.38	10.47	10.36	10.4	1626200	10.4	up	up	correct
DXJ.US	WisdomTree Japan Hedged Equity Fund	20210330	61.8	61.98	61.67	61.84	127564	60.2308	up	up	correct
DYHG.US	Direxion Dynamic Hedge ETF	20210330	53.865	53.865	53.865	53.865	0	53.4731
DYNF.US	BlackRock ETF Trust	20210330	33.779	33.779	33.721	33.721	800	32.1194	down	down	correct
DZZ.US	DB Gold Double Short ETN	20210330	3.28	3.2897	3.27	3.285	6897	3.285	up	up	correct
EAGG.US	iShares Trust	20210330	54.4	54.54	54.3881	54.5365	89840	54.059	up	up	correct
EASG.US	Xtrackers MSCI EAFE ESG Leaders Equity ETF	20210330	29.895	29.895	29.85	29.85	363	29.0516	down	down	correct
EBLU.US	Ecofin Global Water ESG Fund	20210330	41.84	41.89	41.543	41.543	14700	40.8754	down	down	correct
EBND.US	SPDR Bloomberg Barclays Emerging Markets Local Bond ETF	20210330	25.84	25.96	25.8	25.87	2249041	25.0881	up	up	correct
ECLN.US	First Trust EIP Carbon Impact ETF	20210330	22.89	22.935	22.83	22.83	4189	22.5118	down	down	correct
ECNS.US	iShares Trust	20210330	54.82	55.72	54.7281	55.6964	11692	53.1961	up	up	correct
ECON.US	Columbia Emerging Markets Consumer ETF	20210330	27.56	27.81	27.56	27.66	27448	27.3607	up	up	correct
ECOZ.US	TrueShares ESG Active Opportunities ETF	20210330	35.192	35.192	35.192	35.192	800	35.192
EDC.US	Direxion Daily MSCI Emerging Markets Bull 3X Shares	20210330	95.43	97.09	94.74	96.58	42733	96.5313	up	up	correct
EDIV.US	SPDR Index Shares Funds	20210330	30.11	30.15	30.021	30.13	19086	29.0967	up	up	correct
EDOG.US	ALPS Emerging Sector Dividend Dogs ETF	20210330	23.1	23.43	23.1	23.2	3248	22.4014	up	up	correct
EDOW.US	First Trust Dow 30 Equal Weight ETF	20210330	29.72	29.72	29.5641	29.5641	13056	29.2116	down	down	correct
EDV.US	Vanguard Extended Duration Treasury Index Fund ETF Shares	20210330	124.84	126.28	124.4104	125.93	135818	123.3917	up	up	correct
EDZ.US	Direxion Daily MSCI Emerging Markets Bear 3X Shares	20210330	8.97	9.05	8.82	8.88	148900	8.88	down	down	correct
EEH.US	ELEMENTS Linked to SPECTRUM Large Cap U.S. Sector Momentum Index	20210330	28.32	28.32	28.32	28.32	0	28.32
EELV.US	Invesco S&P Emerging Markets Low Volatility ETF	20210330	23.3731	23.45	23.325	23.43	23682	22.5703	up	up	correct
EEM.US	iShares MSCI Emerging Markets ETF	20210330	52.88	53.18	52.725	53.07	44414328	52.0651	up	up	correct
EEMD.US	AAM S&P Emerging Markets High Dividend Value ETF	20210330	22.389	22.439	22.389	22.4058	1241	21.3465	up	up	correct
EEMO.US	Invesco S&P Emerging Markets Momentum ETF	20210330	18.8	19	18.8	18.95	1100	18.8175	up	up	correct
EEMS.US	iShares MSCI Emerging Markets Small	20210330	56.67	56.92	56.43	56.72	28216	54.7581	up	up	correct
EEMX.US	SPDR MSCI Emerging Markets Fossil Fuel Free ETF	20210330	78.98	79.5599	78.98	79.3234	5632	78.0051	up	down	incorrect
EES.US	WisdomTree U.S. SmallCap Earnings Fund	20210330	46.65	47.42	46.64	47.29	304473	46.5465	up	up	correct
EET.US	ProShares Ultra MSCI Emerging Markets	20210330	98.7	99.84	98.51	99.25	9200	99.25	up	up	correct
EEV.US	ProShares Trust	20210330	16.51	16.53	16.34	16.36	5600	16.36	down	down	correct
EFA.US	iShares MSCI EAFE ETF	20210330	75.885	76.265	75.81	76.2	15377430	73.7343	up	up	correct
EFAX.US	SPDR MSCI EAFE Fossil Fuel Free ETF	20210330	80.41	80.87	80.41	80.5536	7887	78.4934	up	up	correct
EFIV.US	SPDR S&P 500 ESG ETF	20210330	36.91	36.91	36.669	36.669	6400	36.5555	down	down	correct
EFIX.US	First Trust TCW Emerging Markets Debt ETF	20210330	19.25	19.25	19.25	19.25	11	18.6378
EFO.US	ProShares Ultra MSCI EAFE	20210330	46.73	47.22	46.73	47.22	1600	47.22	up	down	incorrect
EFU.US	ProShares UltraShort MSCI EAFE	20210330	11.7	11.7	11.7	11.7	735	11.7
EFZ.US	ProShares Short MSCI EAFE	20210330	19.5	19.5	19.4	19.41	1500	19.41	down	down	correct
EGPT.US	VanEck Vectors Egypt Index ETF	20210330	25.1	25.27	24.552	25.1849	2978	24.5619	up	up	correct
EIDO.US	iShares MSCI Indonesia ETF	20210330	22.05	22.05	21.87	22.01	403266	21.7169	down	down	correct
EINC.US	VanEck Vectors Energy Income ETF	20210330	48.42	48.52	48.33	48.45	900	45.9944	up	up	correct
EIRL.US	iShares Trust	20210330	55.11	55.485	55.05	55.485	4608	55.0445	up	up	correct
EIS.US	iShares MSCI Israel ETF	20210330	63.74	63.97	63.625	63.73	8479	63.0457	down	down	correct
EJAN.US	Innovator MSCI Emerging Markets Power Buffer ETF January	20210330	30.16	30.305	30.1309	30.1949	72397	30.1949	up	down	incorrect
EJUL.US	Innovator MSCI Emerging Markets Power Buffer ETF	20210330	26.7	26.7	26.53	26.605	3200	26.605	down	down	correct
EKAR.US	Capital Link NextGen Vehicles & Technology ETF	20210330	38.14	38.4959	38.14	38.4959	640	37.7077	up	up	correct
ELD.US	WisdomTree Emerging Markets Local Debt Fund	20210330	31.78	31.83	31.6	31.69	53660	30.6022	down	up	incorrect
EMAG.US	VanEck Vectors Emerging Markets Aggregate Bond ETF	20210330	20.565	20.565	20.565	20.565	285	20.0306
EMBD.US	Global X Emerging Markets Bond ETF	20210330	26.38	26.47	26.36	26.438	30800	25.3505	up	up	correct
EMBH.US	iShares Interest Rate Hedged Emerging Markets Bond ETF	20210330	23.85	23.85	23.8051	23.8051	222	23.3143	down	down	correct
EMFM.US	Global X Next Emerging & Frontier ETF	20210330	19.43	19.51	19.311	19.498	4723	19.0791	up	up	correct
EMLC.US	VanEck Vectors ETF Trust	20210330	30.41	30.44	30.3519	30.43	824733	29.1947	up	down	incorrect
EMLP.US	First Trust North American Energy Infrastructure Fund	20210330	22.82	22.82	22.5821	22.71	459253	22.1512	down	down	correct
EMMF.US	WisdomTree Emerging Markets Multifactor Fund	20210330	25.8665	25.8665	25.8665	25.8665	18	25.2145
EMNT.US	EMNT	20210330	100.665	100.667	100.63	100.665	7900	99.955
EMQQ.US	EMQQ The Emerging Markets Internet & Ecommerce ETF	20210330	62.07	63.34	61.875	63.13	170700	63.13	up	up	correct
EMSG.US	DBX ETF Trust	20210330	33.89	34.139	33.89	34.005	1100	33.9415	up	up	correct
EMTY.US	ProShares Trust	20210330	17.75	17.75	17.32	17.372	3800	17.372	down	down	correct
ENFR.US	Alerian Energy Infrastructure ETF	20210330	17.15	17.21	17.095	17.15	13883	16.1975
ENTR.US	EntrepreneurShares Series Trust	20210330	23.5	23.66	23.33	23.63	2049	14.7132	up	up	correct
EPHE.US	iShares MSCI Philippines ETF	20210330	29.5	29.5	29.24	29.27	37737	28.9677	down	down	correct
EPI.US	WisdomTree India Earnings Fund	20210330	31.41	31.48	31.26	31.45	604251	31.1147	up	up	correct
EPOL.US	iShares Trust	20210330	17.99	18.1	17.895	17.97	66467	17.7326	down	down	correct
EPP.US	iShares MSCI Pacific ex Japan ETF	20210330	50.18	50.4	50.1	50.4	179103	48.2278	up	up	correct
EPS.US	WisdomTree U.S. Earnings 500 Fund	20210330	43.4	43.4	43.19	43.3	20249	42.7666	down	down	correct
EPU.US	iShares MSCI Peru ETF	20210330	33.76	34.05	33.66	34	37055	32.9275	up	down	incorrect
EPV.US	ProShares UltraShort FTSE Europe	20210330	14.5581	14.5581	14.45	14.46	2867	14.4592	down	down	correct
EQAL.US	Invesco Russell 1000 Equal Weight ETF	20210330	42.85	42.98	42.65	42.98	54473	42.5722	up	up	correct
EQL.US	ALPS Equal Sector Weight ETF	20210330	93.505	93.846	93.4943	93.4943	4567	92.1603	down	down	correct
EQOP.US	Natixis ETF Trust II	20210330	31.414	31.414	31.414	31.414	0	29.9762
EQWL.US	Invesco Exchange	20210330	74.74	75.4	74.74	75.0213	10626	74.0214	up	up	correct
ERM.US	First Trust Exchange	20210330	23.4651	23.4651	23.4651	23.4651	52	23.2805
ERSX.US	Entrepreneurshares Series Trust	20210330	22.25	22.301	22.25	22.299	1500	18.0266	up	up	correct
ERTH.US	Invesco Exchange	20210330	72.92	74.24	72.47	74.08	24500	64.2979	up	up	correct
ERUS.US	iShares MSCI Russia ETF	20210330	39.08	39.08	38.83	38.99	108286	37.0124	down	down	correct
ERX.US	Direxion Shares ETF Trust	20210330	23.92	24.49	23.6095	24.05	3402487	23.5652	up	up	correct
ERY.US	Direxion Daily Energy Bear 2X Shares	20210330	18.17	18.36	17.74	18.09	842100	18.09	down	down	correct
ESBA.US	Empire State Realty OP L.P	20210330	11.25	11.286	11.025	11.21	3492	11.0996	down	down	correct
ESGA.US	American Century Sustainable Equity ETF	20210330	49.37	49.3992	49.2915	49.2915	4181	49.0005	down	down	correct
ESGN.US	Columbia ETF Trust I	20210330	27.07	27.07	27.07	27.07	297	26.2533
ESGS.US	Columbia ETF Trust I	20210330	34.57	34.69	34.57	34.686	575	33.93	up	down	incorrect
ESGY.US	American Century Sustainable Growth ETF	20210330	35.09	35.09	35.09	35.09	100	34.9651
ETHO.US	Etho Climate Leadership U.S. ETF	20210330	56.49	56.9301	56.3	56.6496	5876	56.3178	up	up	correct
EUDG.US	WisdomTree Trust	20210330	31.19	31.31	31.19	31.31	7034	30.5526	up	down	incorrect
EUFX.US	ProShares Short Euro	20210330	43.72	43.72	43.39	43.465	1309	43.465	down	down	correct
EUM.US	ProShares Short MSCI Emerging Markets	20210330	12.38	12.41	12.32	12.35	57900	12.35	down	up	incorrect
EUO.US	ProShares Trust II	20210330	24.44	24.47	24.38	24.44	60200	24.44
EURL.US	Direxion Daily FTSE Europe Bull 3X Shares	20210330	29.07	29.4781	29.07	29.4	13556	29.2919	up	down	incorrect
EUSA.US	iShares MSCI USA Equal Weighted ETF	20210330	78.18	78.325	77.96	78.17	32563	77.3762	down	up	incorrect
EUSB.US	iShares Trust	20210330	48.97	49.04	48.95	49.0309	52642	48.5726	up	up	correct
EUSC.US	WisdomTree Trust	20210330	33.91	33.95	33.91	33.9337	1803	33.1269	up	up	correct
EVX.US	VanEck Vectors ETF Trust	20210330	133	133.04	132.9823	132.9823	2099	132.6493	down	down	correct
EWA.US	iShares MSCI Australia ETF	20210330	24.63	24.75	24.575	24.73	1840011	23.536	up	up	correct
EWC.US	iShares MSCI Canada ETF	20210330	33.88	34	33.75	33.92	3152411	33.2882	up	up	correct
EWCO.US	Invesco S&P 500 Equal Weight Communication Services ETF	20210330	36.68	37.24	36.68	37.19	5235	36.891	up	down	incorrect
EWD.US	iShares MSCI Sweden ETF	20210330	44.41	44.76	44.4	44.64	58606	42.3034	up	down	incorrect
EWG.US	iShares MSCI Germany ETF	20210330	33.2	33.445	33.2	33.34	3227457	32.5068	up	up	correct
EWH.US	iShares Inc.	20210330	26.9	26.96	26.8	26.93	4582276	26.263	up	up	correct
EWI.US	iShares MSCI Italy ETF	20210330	31.28	31.53	31.28	31.49	544213	30.6816	up	down	incorrect
EWJ.US	iShares MSCI Japan ETF	20210330	69.04	69.385	68.92	69.18	5626800	67.7825	up	up	correct
EWK.US	iShares MSCI Belgium ETF	20210330	20.52	20.53	20.5051	20.5051	1390	19.7806	down	down	correct
EWL.US	iShares MSCI Switzerland ETF	20210330	44.56	44.65	44.46	44.62	486939	43.8094	up	up	correct
EWM.US	iShares MSCI Malaysia ETF	20210330	27.54	27.54	27.381	27.42	156658	25.7358	down	down	correct
EWMC.US	Invesco Exchange	20210330	87.6	89.23	87.6	88.7542	4587	88.1294	up	down	incorrect
EWN.US	iShares MSCI Netherlands ETF	20210330	45.74	45.99	45.67	45.88	47073	45.4095	up	up	correct
EWO.US	iShares MSCI Austria ETF	20210330	21.88	21.93	21.86	21.88	17787	21.3543
EWP.US	iShares MSCI Spain ETF	20210330	27.34	27.51	27.32	27.46	684394	26.6116	up	up	correct
EWQ.US	iShares MSCI France ETF	20210330	34.79	34.98	34.765	34.92	243703	33.6176	up	up	correct
EWRE.US	Invesco S&P 500 Equal Weight Real Estate ETF	20210330	33.16	33.16	32.63	32.6922	31193	32.1892	down	down	correct
EWS.US	iShares MSCI Singapore ETF	20210330	23.44	23.58	23.42	23.57	657071	22.2541	up	up	correct
EWSC.US	Invesco Exchange	20210330	78.48	80.02	78.48	80.02	2661	79.4889	up	up	correct
EWT.US	iShares MSCI Taiwan ETF	20210330	59.89	60.03	59.72	59.94	3835559	58.3624	up	up	correct
EWU.US	iShares MSCI United Kingdom ETF	20210330	31.28	31.45	31.26	31.43	1678682	30.087	up	up	correct
EWV.US	ProShares UltraShort MSCI Japan	20210330	13.725	13.725	13.66	13.71	3002	13.71	down	down	correct
EWW.US	iShares MSCI Mexico ETF	20210330	44.16	44.36	43.62	44.26	1385799	43.3135	up	up	correct
EWX.US	SPDR S&P Emerging Markets Small Cap ETF	20210330	54.85	55.13	54.81	55.1	13377	53.5747	up	up	correct
EWY.US	iShares MSCI South Korea ETF	20210330	88.78	88.905	88.35	88.6	3248436	86.7581	down	down	correct
EWZ.US	iShares MSCI Brazil ETF	20210330	32.38	32.985	32.255	32.79	40593871	30.0286	up	down	incorrect
EXI.US	iShares Global Industrials ETF	20210330	115.47	116.2199	115.47	116.07	58560	114.4221	up	up	correct
EZA.US	iShares MSCI South Africa ETF	20210330	48.95	49.1	48.68	48.92	298829	47.9808	down	up	incorrect
EZJ.US	ProShares Ultra MSCI Japan	20210330	48.67	48.67	48.0201	48.41	1176	48.41	down	down	correct
EZM.US	WisdomTree U.S. MidCap Earnings Fund	20210330	50.54	51.14	50.33	51	32545	50.4468	up	up	correct
FAN.US	First Trust Global Wind Energy ETF	20210330	22.02	22.11	21.9	22.11	226376	21.7867	up	down	incorrect
FAS.US	Direxion Shares ETF Trust	20210330	92	94.0201	91.74	93.26	1417374	92.7172	up	up	correct
FAZ.US	Direxion Shares ETF Trust	20210330	34.41	34.41	33.5	33.9	906444	33.9	down	up	incorrect
FBGX.US	UBS AG FI Enhanced Large Cap Growth ETN	20210330	545.21	545.21	540.0212	540.0212	303	540.0212	down	up	incorrect
FBND.US	Fidelity Total Bond ETF	20210330	52.28	52.43	52.27	52.36	244635	51.6386	up	down	incorrect
FBT.US	First Trust NYSE Arca Biotechnology Index Fund	20210330	157.68	158.67	155.89	157.03	155855	154.898	down	down	correct
FCG.US	First Trust Natural Gas ETF	20210330	12.76	12.92	12.54	12.78	1225400	12.5783	up	up	correct
FCOM.US	Fidelity MSCI Communication Services Index ETF	20210330	48.81	49.08	48.73	48.97	680279	48.7837	up	up	correct
FCOR.US	Fidelity Merrimack Street Trust	20210330	54.3	54.3	53.92	54.2	23913	53.2662	down	down	correct
FDD.US	First Trust Exchange	20210330	14.11	14.16	14.09	14.13	14559	13.6686	up	up	correct
FDHY.US	Fidelity High Yield Factor ETF	20210330	54.97	54.97	54.85	54.87	45261	52.1351	down	up	incorrect
FDIS.US	Fidelity MSCI Consumer Discretionary Index ETF	20210330	74.72	75.97	74.5	75.78	100707	75.4055	up	up	correct
FDL.US	First Trust Morningstar Dividend Leaders Index Fund	20210330	32.87	32.9122	32.68	32.77	236144	31.4628	down	down	correct
FDLO.US	Fidelity Low Volatility Factor ETF	20210330	44.02	44.02	43.69	43.73	40471	43.4584	down	down	correct
FDM.US	First Trust Dow Jones Select MicroCap Index Fund	20210330	58.07	59.54	58.03	59.29	17658	58.7133	up	down	incorrect
FDMO.US	Fidelity Momentum Factor ETF	20210330	43.93	44.25	43.75	44.0759	13273	43.8457	up	up	correct
FDN.US	First Trust Exchange	20210330	213.16	214.31	211.67	213.67	222700	213.67	up	up	correct
FDRR.US	Fidelity Dividend ETF for Rising Rates	20210330	40.17	40.3025	40.1	40.28	41173	39.6163	up	up	correct
FDVV.US	Fidelity High Dividend ETF	20210330	35.63	35.6953	35.525	35.62	100273	34.8744	down	down	correct
FENY.US	Fidelity MSCI Energy Index ETF	20210330	13.31	13.46	13.21	13.34	3775141	12.958	up	up	correct
FEUL.US	Credit Suisse FI Enhanced Europe 50 Exchange Traded Notes (ETNs)	20210330	94.978	94.978	94.978	94.978	0	94.978
FEVR.US	Inspire Faithward Large Cap Momentum ESG ETF	20210330	24.3	24.62	24.3	24.548	6100	24.3743	up	up	correct
FEZ.US	SPDR EURO STOXX 50 ETF	20210330	44.3	44.59	44.3	44.5	1246785	43.3562	up	up	correct
FFIU.US	Fieldstone UVA Unconstrained Medium	20210330	25.77	25.8365	25.77	25.8365	207	25.1741	up	down	incorrect
FFTY.US	Innovator ETFs Trust	20210330	42.34	43.63	42.33	43.45	61719	43.3564	up	up	correct
FGD.US	First Trust Dow Jones Global Select Dividend Index Fund	20210330	25.14	25.2299	25.09	25.2	106317	24.0051	up	up	correct
FHLC.US	Fidelity MSCI Health Care Index ETF	20210330	58.68	58.72	58.3731	58.48	76502	58.1438	down	down	correct
FIDI.US	Fidelity International High Dividend ETF	20210330	20.12	20.32	20.12	20.32	13516	19.71	up	up	correct
FIDU.US	Fidelity Covington Trust	20210330	51.77	52.2298	51.65	52.07	100967	51.7591	up	up	correct
FIEE.US	UBS AG FI Enhanced Europe 50 ETN	20210330	167.926	167.926	167.926	167.926	100	167.926
FIGB.US	Fidelity Investment Grade Bond ETF	20210330	49.44	49.466	49.4	49.466	400	49.0243	up	up	correct
FIHD.US	UBS AG FI Enhanced Global High Yield ETN	20210330	207.891	207.891	207.891	207.891	0	207.891
FILL.US	iShares MSCI Global Energy Producers ETF	20210330	15.82	15.91	15.78	15.83	9080	15.2247	up	up	correct
FISK.US	Empire State Realty OP L.P	20210330	11.09	11.09	11.09	11.09	9	11.0204
FISR.US	SPDR SSGA Fixed Income Sector Rotation ETF	20210330	30.68	30.71	30.67	30.703	10400	30.2879	up	down	incorrect
FITE.US	SPDR S&P Kensho Future Security ETF	20210330	47.44	47.7	47.44	47.571	1500	47.378	up	down	incorrect
FIVA.US	Fidelity International Value Factor ETF	20210330	23.65	23.69	23.5481	23.61	11192	22.9402	down	down	correct
FIVG.US	Defiance 5G Next Gen Connectivity ETF	20210330	34.96	34.999	34.63	34.95	328700	34.5708	down	down	correct
FIW.US	First Trust Exchange	20210330	77.4	77.73	77.18	77.56	38557	77.2994	up	up	correct
FLAU.US	Franklin FTSE Australia ETF	20210330	29.03	29.0938	29.01	29.0938	4315	27.6684	up	up	correct
FLAX.US	Franklin FTSE Asia ex Japan ETF	20210330	28.7706	28.7706	28.7706	28.7706	213	28.1188
FLBR.US	Franklin FTSE Brazil ETF	20210330	20.07	20.42	20.07	20.3076	602168	18.7981	up	up	correct
FLCA.US	Franklin Templeton ETF Trust	20210330	30	30.46	30	30.0989	7693	29.4838	up	up	correct
FLCB.US	Franklin Templeton ETF Trust	20210330	25.17	25.21	25.15	25.2	20900	24.7783	up	up	correct
FLCH.US	Franklin FTSE China ETF	20210330	31.8	32.15	31.79	32.04	16295	31.594	up	up	correct
FLCO.US	Franklin Liberty Investment Grade Corporate ETF	20210330	25.45	25.5385	25.43	25.535	15705	24.9852	up	up	correct
FLEE.US	Franklin FTSE Europe ETF	20210330	27.16	27.28	27.16	27.27	1451	26.307	up	down	incorrect
FLEH.US	Franklin FTSE Europe Hedged ETF	20210330	25.86	26	25.8565	25.97	8452	25.1875	up	up	correct
FLFR.US	Franklin FTSE France ETF	20210330	28.48	28.6	28.461	28.5328	1218	27.7495	up	up	correct
FLGB.US	Franklin FTSE United Kingdom ETF	20210330	23.86	23.97	23.84	23.96	18094	23.2663	up	up	correct
FLGE.US	Credit Suisse FI Large Cap Growth Enhanced ETN	20210330	539.7009	539.7009	539.7009	539.7009	64	539.7009
FLGR.US	Franklin FTSE Germany ETF	20210330	25.83	25.8617	25.83	25.8617	1111	25.214	up	up	correct
FLGV.US	Franklin Liberty U.S. Treasury Bond ETF	20210330	23.9	23.94	23.9	23.915	4230	23.524	up	up	correct
FLHK.US	Franklin FTSE Hong Kong ETF	20210330	28.575	28.6691	28.511	28.6106	2138	27.8788	up	up	correct
FLIN.US	Franklin FTSE India ETF	20210330	27.81	27.858	27.71	27.858	1335	27.2373	up	up	correct
FLIY.US	Franklin FTSE Italy ETF	20210330	26.51	26.51	26.51	26.51	301	25.4733
FLJH.US	Franklin Templeton ETF Trust	20210330	30.97	31.07	30.97	31.0076	707	30.6094	up	up	correct
FLJP.US	Franklin FTSE Japan ETF	20210330	30.53	30.721	30.52	30.5981	40946	29.8901	up	up	correct
FLKR.US	Franklin FTSE South Korea ETF	20210330	31.53	31.65	31.47	31.56	11047	30.9402	up	up	correct
FLLA.US	Franklin FTSE Latin America ETF	20210330	22.17	22.2167	22.17	22.2167	494	20.698	up	up	correct
FLLV.US	Franklin Templeton ETF Trust	20210330	43.71	43.78	43.62	43.6272	57877	43.0953	down	down	correct
FLM.US	First Trust Exchange	20210330	54.77	55.51	54.77	55.37	2940	54.5645	up	up	correct
FLMB.US	Franklin Liberty Federal Tax	20210330	26.9	26.95	26.89	26.9241	1140	26.565	up	up	correct
FLMI.US	Franklin Liberty Intermediate Municipal Opportunities ETF	20210330	26.3733	26.3733	26.3733	26.3733	6	25.8994
FLMX.US	Franklin FTSE Mexico ETF	20210330	22.25	22.3586	22.17	22.3586	955	21.6418	up	up	correct
FLQD.US	Franklin LibertyQ Global Dividend ETF	20210330	33.4661	33.4661	33.3213	33.4099	4309	32.4752	down	up	incorrect
FLQE.US	Franklin LibertyQ Emerging Markets ETF	20210330	30.5857	30.5857	30.5857	30.5857	32	29.3903
FLQG.US	Franklin LibertyQ Global Equity ETF	20210330	37.6	37.6	37.6	37.6	307	36.686
FLQH.US	Franklin LibertyQ International Equity Hedged ETF	20210330	26.86	26.86	26.7921	26.8066	425	26.0708	down	down	correct
FLRG.US	Fidelity Covington Trust	20210330	22.68	22.7	22.64	22.7	3700	22.5203	up	up	correct
FLRN.US	SPDR Bloomberg Barclays Investment Grade Floating Rate ETF	20210330	30.63	30.64	30.63	30.64	589856	30.5438	up	up	correct
FLRT.US	Pacer Funds Trust	20210330	48.96	48.96	48.85	48.85	2059	47.6624	down	down	correct
FLRU.US	Franklin FTSE Russia ETF	20210330	26.67	26.74	26.67	26.7373	969	25.5505	up	up	correct
FLSA.US	Franklin FTSE Saudi Arabia ETF	20210330	29.3132	29.3132	29.3132	29.3132	74	28.7194
FLSP.US	Franklin Liberty Systematic Style Premia ETF	20210330	19.5515	19.5515	19.5515	19.5515	0	19.3039
FLSW.US	Franklin FTSE Switzerland ETF	20210330	30.4521	30.5134	30.4	30.4657	5841	29.8701	up	up	correct
FLTB.US	Fidelity Merrimack Street Trust	20210330	52.29	52.31	52.26	52.29	42433	51.9565
FLTR.US	VanEck Vectors ETF Trust	20210330	25.38	25.3992	25.37	25.38	168673	25.2541
FLTW.US	Franklin FTSE Taiwan ETF	20210330	41.55	41.69	41.55	41.5938	30569	40.6347	up	down	incorrect
FLUD.US	Franklin Liberty Ultra Short Bond ETF	20210330	24.94	24.94	24.92	24.92	100	24.7772	down	up	incorrect
FLYT.US	Direxion Flight to Safety Strategy ETF	20210330	46.772	46.772	46.772	46.772	100	45.5399
FLZA.US	Franklin FTSE South Africa ETF	20210330	26.1	26.12	26.0601	26.12	665	25.4067	up	up	correct
FM.US	iShares MSCI Frontier and Select EM ETF	20210330	29.52	29.57	29.07	29.25	15070	28.6314	down	down	correct
FMAT.US	Fidelity MSCI Materials Index ETF	20210330	44.39	44.49	44.16	44.38	74258	43.8538	down	down	correct
FMF.US	First Trust Managed Futures Strategy Fund	20210330	47.26	47.33	46.855	47.18	8011	45.6782	down	down	correct
FNCL.US	Fidelity MSCI Financials Index ETF	20210330	49.13	49.5	49.09	49.29	262377	48.6025	up	up	correct
FNDA.US	Schwab Fundamental U.S. Small Company Index ETF	20210330	49.77	50.645	49.74	50.51	177583	49.9467	up	up	correct
FNDB.US	Schwab Fundamental U.S. Broad Market Index ETF	20210330	51.22	51.5321	51.22	51.48	38327	50.7751	up	up	correct
FNDC.US	Schwab Fundamental International Small Company Index ETF	20210330	37.49	37.61	37.4	37.55	145187	36.6114	up	up	correct
FNDE.US	Schwab Strategic Trust	20210330	30.58	30.6989	30.48	30.66	1703944	29.387	up	up	correct
FNDF.US	Schwab Fundamental International Large Company Index ETF	20210330	32.12	32.32	32.1063	32.31	481204	31.2021	up	up	correct
FNDX.US	Schwab Fundamental U.S. Large Company Index ETF	20210330	51.57	51.93	51.5021	51.82	333684	51.111	up	up	correct
FNGD.US	MicroSectors FANG+ Index	20210330	4.05	4.1	3.85	3.95	4079001	79	down	down	correct
FNGO.US	MicroSectors FANG+ Index 2X Leveraged ETN	20210330	35.95	36.799	35.9	36.61	5100	36.61	up	up	correct
FNGS.US	MicroSectors FANG+ ETN	20210330	27.66	27.965	27.57	27.84	9900	27.84	up	up	correct
FNGU.US	MicroSectors FANG+ Index 3X Leveraged ETN	20210330	25.94	27.15	25.51	26.82	3714818	26.82	up	up	correct
FNGZ.US	MicroSectors FANG+ Index	20210330	3.94	3.94	3.8657	3.8657	160	3.8657	down	down	correct
FNI.US	First Trust Chindia ETF	20210330	60.65	61.4953	60.24	61.42	20913	61.42	up	up	correct
FOVL.US	iShares Trust	20210330	53.37	54.03	53.37	53.92	21700	52.6699	up	up	correct
FPE.US	First Trust Preferred Securities and Income ETF	20210330	20.15	20.15	20.03	20.08	2415830	19.4293	down	down	correct
FPEI.US	First Trust Institutional Preferred Securities and Income ETF	20210330	20.24	20.28	20.221	20.265	70075	19.6071	up	up	correct
FPX.US	First Trust US Equity Opportunities ETF	20210330	115.4	117.21	114.75	116.71	130174	116.6369	up	up	correct
FQAL.US	Fidelity Quality Factor ETF	20210330	45.5	45.5	45.1931	45.1931	77735	44.8866	down	down	correct
FREL.US	Fidelity Covington Trust	20210330	27.62	27.72	27.53	27.63	240885	27.0997	up	up	correct
FRI.US	First Trust S&P REIT Index Fund	20210330	25.35	25.48	25.35	25.3882	2591	25.0482	up	up	correct
FRLG.US	Large Cap Growth Index	20210330	233.687	233.687	233.687	233.687	0	233.687
FRTY.US	Alger Mid Cap 40 ETF	20210330	18.942	19.34	18.931	19.31	7300	19.31	up	up	correct
FSEC.US	Fidelity Investment Grade Securitized ETF	20210330	50	50	49.705	49.705	400	49.3066	down	down	correct
FSMB.US	First Trust Short Duration Managed Municipal ETF	20210330	20.84	20.84	20.7904	20.7973	18066	20.6238	down	up	incorrect
FSMD.US	Fidelity Covington Trust	20210330	32.26	32.51	32.18	32.51	7600	32.2435	up	up	correct
FSTA.US	Fidelity MSCI Consumer Staples Index ETF	20210330	42.05	42.07	41.685	41.74	141538	41.0309	down	down	correct
FTEC.US	Fidelity MSCI Information Technology Index ETF	20210330	104.11	104.36	103.2655	104.13	238438	103.5843	up	up	correct
FTSD.US	Franklin ETF Trust	20210330	95.53	95.53	95.3301	95.365	9603	94.5846	down	down	correct
FUE.US	ELEMENTS Linked to the MLCX Biofuels Index (Exchange Series)	20210330	8.3	8.3	8.3	8.3	17	8.3
FUMB.US	First Trust Ultra Short Duration Municipal ETF	20210330	20.19	20.2	20.16	20.17	171917	20.1151	down	up	incorrect
FUTY.US	Fidelity MSCI Utilities Index ETF	20210330	41.49	41.49	40.9443	41.27	248585	40.4015	down	up	incorrect
FVAL.US	Fidelity Value Factor ETF	20210330	44.72	44.91	44.67	44.74	161781	44.2251	up	up	correct
FVD.US	First Trust Value Line Dividend Index Fund	20210330	38.24	38.27	38.0301	38.11	1399842	37.5702	down	down	correct
FWDB.US	AdvisorShares FolioBeyond Smart Core Bond ETF	20210330	25.715	25.715	25.715	25.715	74	25.404
FXA.US	Invesco CurrencyShares Australian Dollar Trust	20210330	75.72	75.79	75.5	75.55	13900	75.55	down	down	correct
FXB.US	Invesco CurrencyShares British Pound Sterling Trust	20210330	132.37	132.49	132.34	132.48	3800	132.48	up	up	correct
FXC.US	Invesco CurrencyShares Canadian Dollar Trust	20210330	77.8	77.86	77.69	77.76	34900	77.76	down	down	correct
FXD.US	First Trust Consumer Discretionary AlphaDEX Fund	20210330	57.43	58.54	57.33	58.35	540268	58.0224	up	up	correct
FXE.US	Invesco CurrencyShares Euro Currency Trust	20210330	109.87	109.93	109.74	109.82	43779	109.82	down	up	incorrect
FXF.US	Invesco CurrencyShares Swiss Franc Trust	20210330	96.42	96.47	96.25	96.4107	79686	96.4107	down	down	correct
FXG.US	First Trust Consumer Staples AlphaDEX Fund	20210330	58.31	58.535	58.1818	58.28	26824	57.6324	down	down	correct
FXH.US	First Trust Health Care AlphaDEX Fund	20210330	106.87	107.67	106.53	107.45	52800	107.45	up	down	incorrect
FXI.US	iShares Trust	20210330	46.33	46.7	46.14	46.61	15553072	45.938	up	up	correct
FXL.US	First Trust Technology AlphaDEX Fund	20210330	110.03	111.2	109.31	110.98	90643	110.8573	up	up	correct
FXN.US	First Trust Energy AlphaDEX Fund	20210330	10.04	10.215	9.97	10.13	300189	10.0382	up	up	correct
FXO.US	First Trust Financials AlphaDEX Fund	20210330	41.61	42.14	41.61	41.97	586015	41.2954	up	up	correct
FXP.US	ProShares UltraShort FTSE China 50	20210330	30.63	30.76	30.13	30.23	11100	30.23	down	down	correct
FXU.US	First Trust Utilities AlphaDEX Fund	20210330	29.89	29.89	29.56	29.7	69016	29.1419	down	down	correct
FXY.US	Invesco CurrencyShares Japanese Yen Trust	20210330	85.44	85.56	85.4	85.45	52094	85.45	up	down	incorrect
FXZ.US	First Trust Exchange	20210330	55.09	55.3599	54.8036	55.17	70586	54.6356	up	up	correct
GAL.US	SPDR SSgA Global Allocation ETF	20210330	43.7399	43.86	43.68	43.81	66786	42.1606	up	up	correct
GAMR.US	ETF Managers Trust	20210330	95.61	96.4	95.61	96.26	7001	93.8165	up	up	correct
GASX.US	Direxion Daily Natural Gas Related Bear 3X Shares	20210330	1.51	1.6	1.51	1.55	180926	1.55	up	up	correct
GAZ.US	iPath Series B Bloomberg Natural Gas Subindex Total ReturnSM ETN	20210330	15.29	15.34	15.2067	15.2067	1280	15.2067	down	up	incorrect
GBDV.US	Global Beta ETF Trust	20210330	20.597	20.597	20.597	20.597	400	20.2587
GBGR.US	Global Beta Rising Stars ETF	20210330	22.42	22.42	22.42	22.42	200	22.3928
GBIL.US	Goldman Sachs Access Treasury 0	20210330	100.12	100.14	100.12	100.14	168000	100.14	up	up	correct
GBLO.US	Global Beta Low Beta ETF	20210330	22.438	22.438	22.438	22.438	800	22.1716
GBUG.US	iPath Gold ETN	20210330	27.54	27.54	27.49	27.5129	4675	27.5129	down	down	correct
GCC.US	WisdomTree Continuous Commodity Index Fund	20210330	19.9	19.91	19.8002	19.83	217003	18.0664	down	up	incorrect
GCE.US	Claymore CEF GS Connect ETN	20210330	15.24	15.24	15.24	15.24	0	15.24
GCOR.US	Goldman Sachs Access U.S. Aggregate Bond ETF	20210330	48.25	48.3183	48.084	48.24	27143	47.8596	down	down	correct
GDMA.US	Alpha Architect ETF Trust	20210330	31.23	31.44	31.23	31.37	8700	30.7348	up	up	correct
GDX.US	VanEck Vectors Gold Miners ETF	20210330	31.9913	32.24	31.6479	31.83	25441929	31.2832	down	down	correct
GDXD.US	MicroSectors Gold Miners	20210330	27.38	28.465	27.05	28.137	33700	28.137	up	up	correct
GDXJ.US	VanEck Vectors Junior Gold Miners ETF	20210330	44.11	44.44	43.238	43.55	8896485	42.7481	down	up	incorrect
GDXU.US	MicroSectors Gold Miners 3X Leveraged ETNs	20210330	14.67	14.96	14.08	14.5	237100	14.5	down	down	correct
GEM.US	Goldman Sachs ActiveBeta Emerging Markets Equity ETF	20210330	39.1	39.31	39.0222	39.23	129867	38.1112	up	up	correct
GERM.US	ETF Managers Trust	20210330	33.5	33.89	33.48	33.762	8400	33.6778	up	up	correct
GGRW.US	Gabelli ETFs Trust	20210330	21.97	21.97	21.62	21.7365	1300	21.7365	down	down	correct
GHYB.US	Goldman Sachs Access High Yield Corporate Bond ETF	20210330	49.74	49.77	49.6801	49.71	9038	47.9146	down	down	correct
GIGB.US	Goldman Sachs ETF Trust	20210330	53.08	53.3	53	53.2502	52010	52.2644	up	up	correct
GII.US	SPDR S&P Global Infrastructure ETF	20210330	51.24	51.28	51.0456	51.1711	51482	49.9532	down	down	correct
GINN.US	Goldman Sachs Innovate Equity ETF	20210330	55.96	56.67	55.96	56.45	21600	56.1234	up	up	correct
GLCN.US	VanEck Vectors ETF Trust	20210330	44.7	44.97	44.7	44.94	800	42.6519	up	down	incorrect
GLD.US	SPDR Gold Trust	20210330	157.94	158.2	157.55	157.57	8353200	157.57	down	down	correct
GLDM.US	World Gold Trust	20210330	16.78	16.8	16.73	16.74	1754600	16.74	down	down	correct
GLIF.US	AGFiQ Global Infrastructure ETF	20210330	25.01	25.01	25.01	25.01	1200	24.402
GLIN.US	VanEck Vectors ETF Trust	20210330	33.62	33.851	33.44	33.6806	8559	33.6806	up	up	correct
GLL.US	ProShares Trust II	20210330	38.99	39.14	38.9	39.08	42900	39.08	up	up	correct
GLRY.US	Inspire Faithward Mid Cap Momentum ESG ETF	20210330	27.98	28.54	27.98	28.474	4500	27.3385	up	down	incorrect
GLTR.US	Aberdeen Standard Physical Precious Metals Basket Shares ETF	20210330	91.43	91.58	90.93	91.17	57700	91.17	down	down	correct
GMF.US	SPDR S&P Emerging Asia Pacific ETF	20210330	130.2	131.09	130.0275	130.9	9672	127.4119	up	up	correct
GNAF.US	MicroSectors FANG+ Index Inverse ETN	20210330	16.06	16.06	15.91	15.91	1600	15.91	down	up	incorrect
GNR.US	SPDR S&P Global Natural Resources ETF	20210330	50.258	50.61	50.17	50.45	77651	48.7435	up	up	correct
GOAU.US	U.S. Global GO GOLD and Precious Metal Miners ETF	20210330	18.25	18.32	18.01	18.13	30293	17.8971	down	down	correct
GOEX.US	Global X Funds	20210330	28.72	28.72	28.06	28.2795	16252	27.6229	down	down	correct
GQRE.US	FlexShares Global Quality Real Estate Index Fund	20210330	60.85	61.1099	60.85	60.946	4448	59.496	up	up	correct
GREK.US	Global X MSCI Greece ETF	20210330	26.85	26.99	26.56	26.6	31901	26.0362	down	down	correct
GRES.US	IndexIQ ETF Trust	20210330	27.655	27.68	27.62	27.6328	2319	27.6328	down	up	incorrect
GRN.US	iPath Series B Carbon ETN	20210330	83.07	85.9499	83	83.285	2050	83.285	up	up	correct
GRNB.US	VanEck Vectors ETF Trust	20210330	27.05	27.11	27.0481	27.1	19236	26.6505	up	down	incorrect
GRU.US	ELEMENTS Linked to the MLCX Grains Index	20210330	3.95	3.95	3.81	3.9	2200	3.9	down	down	correct
GSEU.US	Goldman Sachs ETF Trust	20210330	34.1181	34.1181	34.0715	34.0715	683	33.3295	down	down	correct
GSG.US	iShares S&P GSCI Commodity	20210330	14.01	14.06	13.93	13.94	1448508	13.9026	down	down	correct
GSIE.US	Goldman Sachs ActiveBeta International Equity ETF	20210330	32.99	33.13	32.96	33.1	154209	32.4293	up	up	correct
GSIG.US	Goldman Sachs Access Investment Grade Corporate 1	20210330	50.084	50.084	50.084	50.084	100	49.6455
GSJY.US	Goldman Sachs ActiveBeta Japan Equity ETF	20210330	38.2286	38.2286	38.2286	38.2286	3	37.5853
GSLC.US	Goldman Sachs ETF Trust	20210330	78.57	78.76	78.28	78.62	272374	77.9359	up	up	correct
GSP.US	iPath S&P GSCI Total Return Index ETN	20210330	13.046	13.06	12.96	12.96	1762	12.96	down	up	incorrect
GSPY.US	Gotham Enhanced 500 ETF	20210330	21.3	21.3	21.273	21.273	500	21.2233	down	down	correct
GSSC.US	Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF	20210330	60.46	61.95	60.46	61.66	44924	61.1389	up	up	correct
GSY.US	Invesco Ultra Short Duration ETF	20210330	50.47	50.48	50.47	50.47	346109	50.271
GTO.US	Invesco Total Return Bond ETF	20210330	55.89	56.07	55.82	56.04	116891	55.1993	up	up	correct
GUNR.US	FlexShares Morningstar Global Upstream Natural Resources Index Fund	20210330	36.23	36.36	36.05	36.31	973496	35.1853	up	up	correct
GURU.US	Global X Guru Index ETF	20210330	45.65	45.785	45.215	45.6281	2297	45.5873	down	up	incorrect
GUSH.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares	20210330	68.1	71.105	66.11	69.59	1107900	69.59	up	up	correct
GVIP.US	Goldman Sachs Hedge Industry VIP ETF	20210330	92.7948	93.71	92.7948	93.2462	6470	93.2462	up	up	correct
GWX.US	SPDR S&P International Small Cap ETF	20210330	37.11	37.3654	37.11	37.23	54329	36.2125	up	up	correct
GXC.US	SPDR Index Shares Funds	20210330	129.34	130.5943	129.1	130.55	41856	128.9163	up	up	correct
GXF.US	Global X FTSE Nordic Region ETF	20210330	28.14	28.26	28.0435	28.2515	12174	27.9664	up	up	correct
GXG.US	Global X MSCI Colombia ETF	20210330	28.7	28.7	28.4	28.498	1036	27.8552	down	down	correct
GYLD.US	Arrow Dow Jones Global Yield ETF	20210330	14.3	14.3	14.18	14.2055	1648	13.5967	down	down	correct
HACK.US	ETF Series Solutions	20210330	54.24	54.26	53.605	54.14	150917	54.0037	down	down	correct
HAIL.US	SPDR S&P Kensho Smart Mobility ETF	20210330	58.25	60.142	58.227	60.08	135500	59.5642	up	up	correct
HAP.US	VanEck Vectors Natural Resources ETF	20210330	44.617	44.801	44.617	44.721	956	43.7515	up	up	correct
HAUZ.US	DBX ETF Trust	20210330	27.39	27.58	27.39	27.54	42400	26.265	up	up	correct
HAWX.US	iShares Currency Hedged MSCI ACWI ex U.S. ETF	20210330	31.57	31.6799	31.54	31.6259	27587	30.8087	up	down	incorrect
HDAW.US	DBX ETF Trust	20210330	25.4315	25.53	25.39	25.47	3011	24.5446	up	up	correct
HDEF.US	Xtrackers MSCI EAFE High Dividend Yield Equity ETF	20210330	23.99	24.029	23.9299	23.99	93494	23.145
HDG.US	ProShares Hedge Replication ETF	20210330	51.26	51.54	51.19	51.5	1000	51.5	up	up	correct
HDGE.US	AdvisorShares Ranger Equity Bear ETF	20210330	25.52	25.69	25.46	25.51	11900	25.51	down	down	correct
HDIV.US	Exchange Listed Funds Trust	20210330	29.425	29.437	29.38	29.437	500	28.9407	up	up	correct
HDLB.US	ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B	20210330	14.72	14.76	14.53	14.55	56900	13.6672	down	down	correct
HDMV.US	First Trust Horizon Managed Volatility Developed International ETF	20210330	31.26	31.35	31.19	31.2404	53118	30.3193	down	down	correct
HDRO.US	ETF Series Solutions	20210330	25.04	25.9	24.841	25.64	108000	25.6345	up	down	incorrect
HDV.US	iShares Core High Dividend ETF	20210330	95.77	95.8	94.98	95.21	250430	92.6843	down	down	correct
HEDJ.US	WisdomTree Europe Hedged Equity Fund	20210330	72.4	72.7356	72.4	72.65	66144	71.1781	up	up	correct
HEWC.US	iShares Trust	20210330	29.5008	29.5008	29.5008	29.5008	443	28.6226
HEWJ.US	iShares Currency Hedged MSCI Japan ETF	20210330	39.12	39.255	39.07	39.18	52406	38.3869	up	down	incorrect
HEWU.US	iShares Trust	20210330	21.8464	21.8464	21.8336	21.8336	196	20.9104	down	down	correct
HEZU.US	iShares Currency Hedged MSCI Eurozone ETF	20210330	34.11	34.28	34.11	34.26	69626	33.4842	up	up	correct
HFXI.US	IQ 50 Percent Hedged FTSE International ETF	20210330	23.9	23.98	23.8426	23.92	45686	23.2826	up	up	correct
HIBL.US	Direxion Daily S&P 500 High Beta Bull 3X Shares	20210330	53.75	56.99	53.5	56.58	67100	56.5501	up	up	correct
HIBS.US	Direxion Daily S&P 500 High Beta Bear 3X Shares	20210330	16.54	16.6	15.55	15.74	124100	15.74	down	up	incorrect
HIPR.US	Direxion High Growth ETF	20210330	60.25	60.25	60.0911	60.0911	368	60.0113	down	down	correct
HIPS.US	GraniteShares HIPS US High Income ETF	20210330	14.53	14.53	14.4	14.51	26957	13.6321	down	down	correct
HJEN.US	Direxion Hydrogen ETF	20210330	24.02	24.97	24.02	24.89	32600	24.7049	up	up	correct
HJPX.US	iShares Currency Hedged JPX	20210330	35.6309	35.6309	35.6309	35.6309	30	34.7186
HKND.US	Humankind Benefit Corporation	20210330	25.99	26.06	25.94	26.031	111500	25.7012	up	up	correct
HLGE.US	Hartford Longevity Economy ETF	20210330	24.678	24.678	24.678	24.678	100	24.4826
HMOP.US	Hartford Municipal Opportunities ETF	20210330	41.58	41.58	41.31	41.5301	111596	41.0329	down	down	correct
HOLD.US	AdvisorShares Trust	20210330	98.715	98.715	98.715	98.715	16	98.3305
HOMZ.US	ETF Series Solutions	20210330	37.67	38.22	37.585	38.07	12913	37.6279	up	down	incorrect
HSCZ.US	iShares Currency Hedged MSCI EAFE Small	20210330	35.05	35.16	35.05	35.096	11871	34.0862	up	up	correct
HSPX.US	Global X S&P 500 Covered Call ETF	20210330	2912.5	2915.2	2902.4241	2911.5	70997	2908.884	down	down	correct
HTAB.US	Hartford Exchange	20210330	21.56	21.56	21.51	21.56	5000	21.3694
HTEC.US	Robo Global Healthcare Technology and Innovation ETF	20210330	42.5	43.08	42.32	42.9	49200	42.8774	up	up	correct
HTRB.US	Hartford Total Return Bond ETF	20210330	40.15	40.2	40.0701	40.2	33856	39.0166	up	up	correct
HTUS.US	Exchange Traded Concepts Trust	20210330	30.26	30.42	30.26	30.3093	487	28.102	up	up	correct
HUSV.US	First Trust Horizon Managed Volatility Domestic ETF	20210330	30.09	30.11	29.95	30.04	7052	29.7134	down	down	correct
HYBB.US	iShares BB Rated Corporate Bond ETF	20210330	51.43	51.45	51.399	51.399	1000	49.6268	down	down	correct
HYDW.US	DBX ETF Trust	20210330	50.36	50.38	50.31	50.335	8800	49.0109	down	up	incorrect
HYEM.US	VanEck Vectors Emerging Markets High Yield Bond ETF	20210330	23.59	23.66	23.55	23.56	197492	22.5472	down	down	correct
HYG.US	iShares Trust	20210330	86.83	86.88	86.74	86.76	19622125	83.6591	down	down	correct
HYGH.US	iShares U.S. ETF Trust	20210330	87.48	87.6	87.4	87.405	72793	84.7417	down	down	correct
HYGV.US	FlexShares Trust	20210330	49.41	49.44	49.349	49.349	30600	47.4848	down	down	correct
HYLB.US	Xtrackers USD High Yield Corporate Bond ETF	20210330	49.81	49.86	49.8	49.82	3375891	38.4212	up	up	correct
HYLD.US	Exchange Listed Funds Trust	20210330	32.305	32.38	32.1011	32.2175	12468	30.7947	down	up	incorrect
HYLV.US	IQ S&P High Yield Low Volatility Bond ETF	20210330	24.89	24.95	24.862	24.862	3071	24.1018	down	down	correct
HYMB.US	SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF	20210330	59.21	59.23	59.12	59.22	158130	57.6977	up	up	correct
HYS.US	PIMCO 0	20210330	98.81	99	98.79	98.79	230114	95.8522	down	up	incorrect
HYTR.US	CP High Yield Trend ETF	20210330	23.94	23.96	23.923	23.923	900	23.2001	down	down	correct
HYUP.US	Xtrackers High Beta High Yield Bond ETF	20210330	48.099	48.11	48.048	48.048	5125	45.7624	down	down	correct
IAI.US	iShares U.S. Broker	20210330	92.59	93.33	92.39	92.68	28200	91.6344	up	up	correct
IAK.US	iShares U.S. Insurance ETF	20210330	74.78	75.41	74.78	75.13	7029	73.9182	up	up	correct
IAT.US	iShares U.S. Regional Banks ETF	20210330	56.39	57.57	56.39	57.24	472336	56.3261	up	up	correct
IAU.US	iShares Gold Trust	20210330	16.07	16.09	16.01	16.02	36701798	32.001	down	down	correct
IBCE.US	iShares iBonds Mar 2023 Term Corporate ex	20210330	24.94	24.94	24.9	24.9	910	24.5028	down	down	correct
IBD.US	Northern Lights Fund Trust IV	20210330	25.94	25.965	25.84	25.85	12223	25.5826	down	down	correct
IBDD.US	iShares iBonds Mar 2023 Term Corporate ETF	20210330	27.2	27.2	27.17	27.17	229	26.7323	down	down	correct
IBDM.US	iShares Trust	20210330	24.83	24.86	24.83	24.84	825638	24.7006	up	up	correct
IBDN.US	iShares Trust	20210330	25.46	25.47	25.46	25.47	375511	25.0927	up	up	correct
IBDO.US	iShares iBonds Dec 2023 Term Corporate ETF	20210330	26.11	26.13	26.11	26.11	306199	25.6732
IBDP.US	iShares iBonds Dec 2024 Term Corporate ETF	20210330	26.36	26.39	26.34	26.39	309438	26.0004	up	up	correct
IBDQ.US	iShares iBonds Dec 2025 Term Corporate ETF	20210330	26.76	26.82	26.76	26.82	176084	26.3706	up	up	correct
IBDR.US	iShares iBonds Dec 2026 Term Corporate ETF	20210330	26.35	26.35	26.28	26.33	116477	25.8892	down	down	correct
IBDS.US	iShares iBonds Dec 2027 Term Corporate ETF	20210330	26.71	26.72	26.52	26.7	81824	26.2291	down	down	correct
IBDT.US	iShares iBonds Dec 2028 Term Corporate ETF	20210330	28.2549	28.29	28.1961	28.28	56543	27.7224	up	up	correct
IBDU.US	iShares Trust	20210330	26.025	26.13	26	26.09	21800	25.608	up	up	correct
IBDV.US	iShares Trust	20210330	24.66	24.73	24.6161	24.695	32880	24.2904	up	down	incorrect
IBMJ.US	iShares iBonds Dec 2021 Term Muni Bond ETF	20210330	25.7	25.72	25.7	25.7	8999	25.5811
IBMK.US	iShares iBonds Dec 2022 Term Muni Bond ETF	20210330	26.34	26.358	26.3201	26.3249	7368	26.0583	down	down	correct
IBND.US	SPDR Bloomberg Barclays International Corporate Bond ETF	20210330	35.77	35.77	35.61	35.77	98827	35.6604
IBUY.US	Amplify Online Retail ETF	20210330	119.75	121.8	118.7	121.38	275600	121.38	up	up	correct
ICOL.US	iShares MSCI Colombia ETF	20210330	10.01	10.089	10.0001	10.05	9572	9.9439	up	up	correct
IDEV.US	iShares Core MSCI International Developed Markets ETF	20210330	64.62	64.87	64.5133	64.84	331483	62.9036	up	up	correct
IDHQ.US	Invesco S&P International Developed Quality ETF	20210330	29.05	29.31	29.0001	29.155	7337	28.7315	up	up	correct
IDIV.US	Metaurus U.S. Equity Cumulative Dividends Fund	20210330	10.15	10.5	10.124	10.4199	7226	9.4052	up	up	correct
IDLV.US	Invesco S&P International Developed Low Volatility ETF	20210330	30.6	30.7	30.6	30.65	190238	29.9433	up	up	correct
IDMO.US	Invesco S&P International Developed Momentum ETF	20210330	32.1909	32.1909	32.1909	32.1909	14	31.7195
IDNA.US	iShares Genomics Immunology and Healthcare ETF	20210330	43.12	44.13	42.7	43.79	67300	43.4914	up	up	correct
IDOG.US	ALPS International Sector Dividend Dogs ETF	20210330	27.48	27.6299	27.48	27.55	9000	26.7545	up	down	incorrect
IDRV.US	iShares Trust	20210330	45.07	45.77	45.05	45.605	53200	45.0827	up	down	incorrect
IDU.US	iShares U.S. Utilities ETF	20210330	79.47	79.47	78.4789	78.98	49652	77.4969	down	down	correct
IDX.US	VanEck Vectors Indonesia Index ETF	20210330	19.4	19.4	19.2	19.355	4471	19.1465	down	up	incorrect
IEMG.US	iShares Core MSCI Emerging Markets ETF	20210330	63.82	64.18	63.62	64.07	16389280	62.216	up	up	correct
IEUR.US	iShares Core MSCI Europe ETF	20210330	53.81	54.075	53.8	54.03	134625	52.5035	up	down	incorrect
IEV.US	iShares Trust	20210330	50.14	50.37	50.12	50.35	193716	48.9578	up	up	correct
IEZ.US	iShares U.S. Oil Equipment & Services ETF	20210330	13.26	13.55	13.17	13.35	208141	13.2795	up	up	correct
IG.US	Principal Exchange	20210330	25.7741	25.8752	25.7741	25.873	398	25.2258	up	up	correct
IGBH.US	iShares Interest Rate Hedged Long	20210330	25.31	25.6487	25.31	25.5	113253	24.9119	up	up	correct
IGLB.US	iShares 10+ Year Investment Grade Corporate Bond ETF	20210330	66.14	66.54	65.91	66.54	474050	64.8004	up	up	correct
IGM.US	iShares Expanded Tech Sector ETF	20210330	354.52	355.83	352.51	354.91	32949	354.4867	up	down	incorrect
IGN.US	iShares North American Tech	20210330	66.85	67.49	66.85	67.1021	2582	66.9793	up	up	correct
IHAK.US	iShares Cybersecurity and Tech ETF	20210330	37.93	37.93	37.49	37.9	228700	37.7035	down	down	correct
IHDG.US	WisdomTree Trust	20210330	41.24	41.33	41.12	41.31	77159	40.3556	up	up	correct
IHE.US	iShares U.S. Pharmaceuticals ETF	20210330	176.25	176.69	175.9126	176.07	14062	173.873	down	down	correct
IHF.US	iShares U.S. Healthcare Providers ETF	20210330	251.52	252.54	251.29	251.73	16642	250.5892	up	up	correct
IHI.US	iShares U.S. Medical Devices ETF	20210330	328.63	328.99	326.94	328.03	610818	54.5309	down	down	correct
IHY.US	VanEck Vectors International High Yield Bond ETF	20210330	25.4	25.5102	25.4	25.5102	55895	24.5962	up	up	correct
IIGD.US	Invesco Investment Grade Defensive ETF	20210330	26.52	26.56	26.52	26.5502	7373	26.1682	up	up	correct
IIGV.US	Invesco Exchange	20210330	26.82	26.9	26.82	26.9	2900	26.3763	up	up	correct
IJAN.US	Innovator MSCI EAFE Power Buffer ETF January	20210330	26.02	26.17	25.985	26.17	3400	26.17	up	up	correct
IJH.US	iShares Trust	20210330	257.1	260.68	256.5345	260.16	919057	257.618	up	up	correct
IJJ.US	iShares S&P Mid	20210330	101.29	102.62	101.0327	102.52	299644	101.1741	up	up	correct
IJK.US	iShares S&P Mid	20210330	76.89	77.93	76.62	77.82	135500	77.5035	up	up	correct
IJR.US	iShares Core S&P Small	20210330	106.45	108.48	106.33	108.13	2869940	106.7093	up	up	correct
IJS.US	iShares S&P Small	20210330	99.43	101.27	99.41	100.87	429626	99.6615	up	up	correct
IJUL.US	Innovator MSCI EAFE Power Buffer ETF	20210330	24.22	24.293	24.2	24.2505	2766	24.2505	up	up	correct
ILCB.US	iShares Morningstar U.S. Equity ETF	20210330	55.46	55.7975	55.46	55.6025	24400	55.0702	up	down	incorrect
ILCG.US	iShares Morningstar Growth ETF	20210330	56.704	56.948	56.514	56.888	69000	56.6991	up	up	correct
ILCV.US	iShares Morningstar Value ETF	20210330	61.705	61.705	61.41	61.595	24000	60.6319	down	down	correct
ILF.US	iShares Latin America 40 ETF	20210330	26.98	27.36	26.95	27.32	668534	25.2704	up	up	correct
ILTB.US	iShares Trust	20210330	68.11	68.5565	67.97	68.525	35560	66.7924	up	up	correct
IMCB.US	iShares Morningstar Mid	20210330	249.07	250.3922	248.2369	249.5994	4319	61.8181	up	up	correct
IMCG.US	iShares Morningstar Mid	20210330	371.72	372.98	370	372.33	60252	61.7952	up	up	correct
IMTB.US	iShares Core 5	20210330	51.02	51.04	50.87	50.9458	33379	49.883	down	down	correct
IMTM.US	iShares MSCI Intl Momentum Factor ETF	20210330	37.26	37.41	37.14	37.32	45113	35.3828	up	up	correct
INCO.US	Columbia India Consumer ETF	20210330	50.44	50.66	50.34	50.53	2127	47.3944	up	up	correct
INDF.US	Exchange Traded Concepts Trust	20210330	32.79	32.979	32.79	32.911	1619	32.3938	up	up	correct
INDL.US	Direxion Daily MSCI India Bull 2x Shares	20210330	46.81	46.93	46.44	46.73	24930	45.5485	down	down	correct
INDS.US	Pacer Benchmark Industrial Real Estate SCTR ETF	20210330	39.08	39.21	38.99	39.13	24978	38.7081	up	up	correct
INFL.US	Horizon Kinetics Inflation Beneficiaries ETF	20210330	26.82	26.9092	26.64	26.77	103265	26.555	down	down	correct
INKM.US	SSGA Active Trust	20210330	34.47	34.59	34.47	34.5573	2582	33.541	up	up	correct
INMU.US	BlackRock Intermediate Muni Income Bond ETF	20210330	25.214	25.214	25.214	25.214	100	24.9503
INTF.US	iShares Edge MSCI Multifactor Intl ETF	20210330	28.78	28.8859	28.72	28.84	92363	27.3765	up	up	correct
IOO.US	iShares Global 100 ETF	20210330	65.92	65.92	65.64	65.8	57100	64.7428	down	up	incorrect
IPAC.US	iShares Core MSCI Pacific ETF	20210330	66.89	67.198	66.856	67.05	20528	64.4765	up	up	correct
IPAY.US	ETF Series Solutions	20210330	65.95	66.36	65.58	66.13	83200	66.13	up	down	incorrect
IPO.US	Renaissance IPO ETF	20210330	59.14	60.31	58.63	60.17	378000	60.17	up	up	correct
IPOS.US	Renaissance International IPO ETF	20210330	34.06	34.5	34.06	34.3	4718	34.3	up	down	incorrect
IQDE.US	FlexShares International Quality Dividend Defensive Index Fund	20210330	23.75	23.81	23.75	23.7601	1211	22.9886	up	up	correct
IQDF.US	FlexShares International Quality Dividend Index Fund	20210330	25.67	25.795	25.65	25.75	29314	24.8511	up	up	correct
IQDY.US	FlexShares International Quality Dividend Dynamic Index Fund	20210330	30.165	30.31	30.165	30.2483	7947	29.2311	up	up	correct
IQIN.US	IQ 500 International ETF	20210330	32.115	32.115	32.0597	32.0597	106	30.9353	down	down	correct
IQLT.US	iShares MSCI Intl Quality Factor ETF	20210330	36.38	36.5	36.325	36.49	438115	35.6807	up	up	correct
IQSI.US	IQ Candriam ESG International Equity ETF	20210330	28.54	28.553	28.54	28.553	900	27.9688	up	up	correct
IQSU.US	IQ Candriam ESG US Equity ETF	20210330	33.5	33.502	33.5	33.502	1000	33.2985	up	up	correct
IRBO.US	iShares Robotics and Artificial Intelligence Multisector ETF	20210330	42.4	42.8867	42.1	42.63	47800	41.644	up	up	correct
ISCB.US	iShares Morningstar Small	20210330	220.9738	223.361	220.9738	223.361	2101	55.2859	up	down	incorrect
ISCF.US	iShares Trust	20210330	34.92	34.95	34.7633	34.89	16253	33.5497	down	down	correct
ISCG.US	iShares Morningstar Small	20210330	48.43	49.3733	48.3833	49.2617	86400	48.9659	up	down	incorrect
ISCV.US	iShares Morningstar Small	20210330	55.4967	56.2367	55.4967	56.15	27300	55.3174	up	down	incorrect
ISRA.US	VanEck Vectors Israel ETF	20210330	43.7	43.7135	43.35	43.7135	3589	43.1425	up	up	correct
ISWN.US	Amplify ETF Trust	20210330	24.109	24.195	24.01	24.174	1300	24.0003	up	up	correct
ISZE.US	iShares MSCI Intl Size Factor ETF	20210330	30.9104	30.9104	30.9104	30.9104	0	28.4938
ITEQ.US	BlueStar Israel Technology ETF	20210330	63.34	63.86	62.89	63.86	25594	63.86	up	up	correct
ITOT.US	iShares Core S&P Total U.S. Stock Market ETF	20210330	90.84	91.25	90.54	91.1	1237937	90.2389	up	up	correct
IVE.US	iShares Trust	20210330	141.86	142.2	141.505	141.93	876988	139.9214	up	up	correct
IVES.US	ETF Managers Trust	20210330	46.65	46.915	46.03	46.812	3500	46.8111	up	up	correct
IVLU.US	iShares Edge MSCI Intl Value Factor ETF	20210330	25.36	25.54	25.36	25.49	108985	24.688	up	up	correct
IVOG.US	Vanguard S&P Mid	20210330	190.69	192.82	190.485	192.3963	5432	191.4383	up	up	correct
IVOL.US	Krane Shares Trust	20210330	28.5	28.55	28.42	28.51	2344500	27.8326	up	up	correct
IVOO.US	Vanguard Admiral Funds	20210330	174.31	176.49	173.66	176.09	33803	174.2921	up	up	correct
IVOV.US	Vanguard S&P Mid	20210330	155.17	157.09	154.77	156.4535	23154	153.5459	up	up	correct
IVV.US	iShares Core S&P 500 ETF	20210330	395.91	396.9	394.5	396.27	3612926	392.3777	up	up	correct
IVW.US	iShares S&P 500 Growth ETF	20210330	64.37	64.45	63.94	64.33	2492930	64.0868	down	down	correct
IWB.US	iShares Russell 1000 ETF	20210330	222.59	223.17	221.76	222.93	323323	221.0172	up	up	correct
IWC.US	iShares Micro	20210330	140.85	144.36	140.24	143.88	99109	142.9444	up	up	correct
IWD.US	iShares Russell 1000 Value ETF	20210330	151.7	152.5	151.56	152.12	2078076	150.144	up	up	correct
IWDL.US	ETRACS 2x Leveraged US Value Factor TR ETN	20210330	28.85	29.03	28.85	28.952	1000	28.952	up	down	incorrect
IWF.US	iShares Russell 1000 Growth ETF	20210330	239.77	240.325	238.34	239.92	1217916	238.9431	up	up	correct
IWFH.US	iShares Virtual Work and Life Multisector ETF	20210330	27.69	27.69	27.57	27.611	3500	27.611	down	down	correct
IWFL.US	ETRACS 2x Leveraged US Growth Factor TR ETN	20210330	22.7503	22.7503	22.7503	22.7503	0	22.7503
IWL.US	iShares Russell Top 200 ETF	20210330	94.37	94.4	93.87	94.19	58839	93.3386	down	down	correct
IWM.US	iShares Trust	20210330	214.39	218.68	213.1399	218.01	36205448	216.3686	up	up	correct
IWML.US	ETRACS 2x Leveraged US Size Factor TR ETN	20210330	24.828	24.828	24.828	24.828	100	24.828
IWN.US	iShares Russell 2000 Value ETF	20210330	156.3	159.29	155.78	158.77	1779294	156.7874	up	up	correct
IWO.US	iShares Russell 2000 Growth ETF	20210330	288.6	294.9	286.535	293.79	770968	293.0916	up	up	correct
IWP.US	iShares Russell Mid	20210330	100.01	100.44	99.23	100.24	1840510	99.9791	up	up	correct
IWR.US	iShares Russell Mid	20210330	73.24	73.84	73.02	73.75	909398	73.1347	up	up	correct
IWS.US	iShares Russell Mid	20210330	108.91	109.805	108.59	109.68	497900	108.4553	up	up	correct
IWV.US	iShares Russell 3000 ETF	20210330	235.66	236.62	234.94	236.2	142957	234.2534	up	up	correct
IWX.US	iShares Russell Top 200 Value ETF	20210330	63.95	64.0194	63.73	63.92	59410	63.0121	down	up	incorrect
IWY.US	iShares Russell Top 200 Growth ETF	20210330	133.12	133.12	132.13	132.84	92776	132.2917	down	down	correct
IXC.US	iShares Global Energy ETF	20210330	24.86	24.995	24.66	24.8	1518294	23.8445	down	down	correct
IXG.US	iShares Global Financials ETF	20210330	73.62	74.04	73.54	73.84	34901	72.6035	up	up	correct
IXJ.US	iShares Global Healthcare ETF	20210330	77.32	77.32	76.79	76.88	34825	75.9591	down	down	correct
IXN.US	iShares Global Tech ETF	20210330	303.38	304.04	302.32	303.21	376302	50.2127	down	up	incorrect
IXP.US	iShares Global Comm Services ETF	20210330	80.15	80.19	79.94	80.06	20871	78.6462	down	up	incorrect
IXSE.US	WisdomTree India ex	20210330	30.5	30.6	30.5	30.581	700	30.5716	up	down	incorrect
IYC.US	iShares U.S. Consumer Services ETF	20210330	74.51	75.01	74.37	74.83	47718	74.6035	up	down	incorrect
IYE.US	iShares U.S. Energy ETF	20210330	26.4	26.69	26.23	26.42	3114158	25.7243	up	up	correct
IYF.US	iShares U.S. Financials ETF	20210330	75.28	75.62	75.14	75.32	1144481	74.5745	up	down	incorrect
IYG.US	iShares U.S. Financial Services ETF	20210330	171.98	173.09	171.81	172.17	63330	170.4947	up	up	correct
IYH.US	iShares U.S. Healthcare ETF	20210330	252.74	252.74	250.57	250.92	29421	249.0062	down	up	incorrect
IYK.US	iShares U.S. Consumer Goods ETF	20210330	175.08	176.25	174.0101	176.11	15422	173.8028	up	up	correct
IYM.US	iShares U.S. Basic Materials ETF	20210330	126.13	126.52	125.65	125.88	27913	124.3188	down	up	incorrect
IYR.US	iShares U.S. Real Estate ETF	20210330	92.22	92.58	91.965	92.32	7171853	90.6717	up	up	correct
IYW.US	iShares U.S. Technology ETF	20210330	86.07	86.28	85.4	86.1	601561	85.8851	up	down	incorrect
IYY.US	iShares Dow Jones U.S. ETF	20210330	99.15	99.53	98.86	99.31	49478	98.4928	up	down	incorrect
JAAA.US	Janus Detroit Street Trust	20210330	50.52	50.535	50.47	50.495	6300	49.9942	down	down	correct
JAGG.US	JPMorgan U.S. Aggregate Bond ETF	20210330	53.56	53.68	53.54	53.66	78450	53.0118	up	up	correct
JCTR.US	J.P. Morgan Exchange	20210330	53.09	53.09	53.09	53.09	900	52.5373
JDIV.US	JPMorgan U.S. Dividend ETF	20210330	31.29	31.29	31.0342	31.17	20209	30.6086	down	down	correct
JDST.US	Direxion Daily Junior Gold Miners Index Bear 2X Shares	20210330	12.79	13.31	12.67	13.18	4073800	13.18	up	up	correct
JEPI.US	J.P. Morgan Exchange	20210330	58.34	58.34	57.98	58.08	202000	54.7514	down	down	correct
JETS.US	U.S. Global Jets ETF	20210330	26.49	27.21	26.49	27.09	4570307	26.9092	up	up	correct
JGLD.US	Amplify Pure Junior Gold Miners ETF	20210330	23.96	23.96	22.95	22.95	18700	22.7454	down	down	correct
JHCS.US	John Hancock Exchange	20210330	36.82	36.92	36.82	36.92	500	36.5971	up	up	correct
JHEM.US	John Hancock Multifactor Emerging Markets ETF	20210330	30.318	30.55	30.29	30.53	10030	29.737	up	up	correct
JHMA.US	John Hancock Exchange	20210330	44.7036	44.7036	44.7036	44.7036	13	44.0199
JHMC.US	John Hancock Multifactor Consumer Discretionary ETF	20210330	49.3	50.03	49.3	49.8681	5078	49.6703	up	up	correct
JHMD.US	John Hancock Multifactor Developed International ETF	20210330	32.46	32.6	32.44	32.53	31613	31.5126	up	up	correct
JHME.US	John Hancock Exchange	20210330	19.02	19.07	18.9098	18.9098	1462	18.4212	down	down	correct
JHMF.US	John Hancock Multifactor Financials ETF	20210330	47.25	47.335	47.14	47.2057	3322	46.4252	down	down	correct
JHMH.US	John Hancock Multifactor Health Care ETF	20210330	44.22	44.22	44.1073	44.1073	3464	43.7762	down	up	incorrect
JHMI.US	John Hancock Exchange	20210330	49.45	49.71	49.3956	49.5307	43181	49.0634	up	down	incorrect
JHML.US	John Hancock Multifactor Large Cap ETF	20210330	50.55	50.7598	50.4626	50.66	88052	50.0891	up	up	correct
JHMM.US	John Hancock Multifactor Mid Cap ETF	20210330	48.6	49.09	48.49	48.95	191763	48.585	up	up	correct
JHMS.US	John Hancock Exchange	20210330	34.2	34.23	34.0956	34.0956	898	33.4272	down	down	correct
JHMT.US	John Hancock Multifactor Technology ETF	20210330	80.175	80.49	80.175	80.3701	656	80.0025	up	up	correct
JHMU.US	John Hancock Exchange	20210330	31.8277	31.8277	31.8277	31.8277	80	30.9758
JHSC.US	John Hancock Multifactor Small Cap ETF	20210330	33.28	33.75	33.2	33.62	15183	33.2504	up	up	correct
JIG.US	J.P. Morgan Exchange	20210330	71.82	72.175	71.82	71.9691	3363	70.9796	up	up	correct
JIGB.US	J.P. Morgan Exchange	20210330	54.31	54.48	54.31	54.41	3400	52.8024	up	up	correct
JJA.US	iPath Series B Bloomberg Agriculture Subindex Total Return ETN	20210330	55.5	55.5	54	54.185	12229	18.0617	down	up	incorrect
JJC.US	iPath Series B Bloomberg Copper Subindex Total Return ETN	20210330	60.3	60.3	59.84	59.88	8185	19.96	down	up	incorrect
JJE.US	iPath Series B Bloomberg Energy Subindex Total Return ETN	20210330	31.4365	31.4365	31.4365	31.4365	54	31.4365
JJG.US	iPath Series B Bloomberg Grains Subindex Total Return ETN	20210330	57.28	57.28	56.36	56.71	3800	56.71	down	up	incorrect
JJM.US	iPath® Bloomberg Industrial Metals Subindex Total Return(SM) ETN	20210330	55.69	55.69	54.27	54.47	1665	54.47	down	up	incorrect
JJN.US	iPath Series B Bloomberg Nickel Subindex Total Return ETN	20210330	64.3	64.3	62.13	62.755	1394	20.9183	down	up	incorrect
JJP.US	iPath® Bloomberg Precious Metals Subindex Total Return(SM) ETN	20210330	60.4823	60.4823	60.4823	60.4823	127	60.4823
JJS.US	iPath Series B Bloomberg Softs Subindex Total Return ETN	20210330	42.66	42.66	42.66	42.66	26	42.66
JJT.US	iPath Series B Bloomberg Tin Subindex Total Return ETN	20210330	72.12	72.12	71.2636	71.2636	2569	71.2636	down	down	correct
JJU.US	iPath® Series B Bloomberg Aluminum Subindex Total Return ETN	20210330	47.73	47.73	47.26	47.26	151	47.26	down	up	incorrect
JKD.US	iShares Morningstar U.S. Equity ETF	20210330	221.84	223.19	221.84	222.4145	6145	222.4145	up	up	correct
JKE.US	iShares Morningstar Growth ETF	20210330	283.52	284.7445	282.57	284.44	13831	284.44	up	up	correct
JKF.US	iShares Morningstar Value ETF	20210330	123.41	123.41	122.821	123.19	12027	123.19	down	up	incorrect
JKG.US	iShares Morningstar Mid	20210330	249.07	250.3922	248.2369	249.5994	4319	249.5994	up	up	correct
JKJ.US	iShares Morningstar Small	20210330	220.9738	223.361	220.9738	223.361	2101	223.361	up	up	correct
JKK.US	iShares Morningstar Small	20210330	290.58	296.235	290.2993	295.57	14373	295.57	up	up	correct
JMBS.US	Janus Henderson Mortgage	20210330	53.02	53.09	52.98	53.03	148801	52.5306	up	up	correct
JMIN.US	JPMorgan U.S. Minimum Volatility ETF	20210330	33.4504	33.4504	33.4504	33.4504	26	33.034
JMOM.US	JPMorgan U.S. Momentum Factor ETF	20210330	38.594	38.849	38.5222	38.7102	7972	38.493	up	up	correct
JNK.US	SPDR Bloomberg Barclays High Yield Bond ETF	20210330	108.49	108.49	108.325	108.38	9713929	104.6345	down	down	correct
JNUG.US	Direxion Daily Junior Gold Miners Index Bull 2X Shares	20210330	75.93	76.52	72.35	73.53	1390596	73.53	down	down	correct
JO.US	iPath Series B Bloomberg Coffee Subindex Total Return ETN	20210330	36.34	36.34	35.401	35.52	92200	35.52	down	down	correct
JOYY.US	Infusive® Compounding Global Equities ETF	20210330	32.94	33.07	32.94	32.95	1926	30.7503	up	up	correct
JPEM.US	JPMorgan Diversified Return Emerging Markets Equity ETF	20210330	56.04	56.24	56.04	56.17	12119	53.9291	up	down	incorrect
JPIN.US	JPMorgan Diversified Return International Equity ETF	20210330	61.076	61.19	60.92	61.12	32412	58.3302	up	down	incorrect
JPMB.US	JPMorgan USD Emerging Markets Sovereign Bond ETF	20210330	48.34	48.551	48.34	48.5341	4364	46.858	up	down	incorrect
JPME.US	JPMorgan Diversified Return U.S. Mid Cap Equity ETF	20210330	82.18	82.8159	82.18	82.6155	12259	81.5507	up	up	correct
JPN.US	Xtrackers Japan JPX	20210330	33.62	33.62	33.465	33.51	1914	32.8794	down	down	correct
JPSE.US	JPMorgan Diversified Return U.S. Small Cap Equity ETF	20210330	41.6391	41.88	41.6391	41.8112	3229	41.3348	up	up	correct
JPUS.US	JPMorgan Diversified Return U.S. Equity ETF	20210330	91.005	91.3782	90.92	91.25	25887	89.8983	up	down	incorrect
JPXN.US	iShares JPX	20210330	74.3	74.35	74.26	74.29	1760	72.4097	down	down	correct
JQUA.US	JPMorgan U.S. Quality Factor ETF	20210330	37.495	37.61	37.4501	37.5	17986	37.0914	up	up	correct
JSCP.US	JPMorgan Short Duration Core Plus ETF	20210330	50.062	50.08	50.062	50.071	1800	49.529	up	up	correct
JSTC.US	Tidal ETF Trust	20210330	16.22	16.25	16.13	16.173	18300	16.0134	down	down	correct
JUST.US	Goldman Sachs JUST U.S. Large Cap Equity ETF	20210330	57.4851	57.65	57.41	57.45	4945	56.9614	down	down	correct
JVAL.US	JPMorgan U.S. Value Factor ETF	20210330	34.1401	34.44	34.1401	34.31	22597	33.6673	up	up	correct
JXI.US	iShares Global Utilities ETF	20210330	60.34	60.34	59.87	60.04	3586	58.3256	down	down	correct
KALL.US	KraneShares MSCI All China Index ETF	20210330	34.47	34.81	34.47	34.7792	1895	34.3097	up	up	correct
KARS.US	KraneShares Electric Vehicles and Future Mobility Index ETF	20210330	40.85	41.79	40.61	41.55	47601	41.1164	up	up	correct
KBA.US	KraneShares Trust	20210330	44.18	44.25	43.99	44.23	243931	43.7739	up	up	correct
KBE.US	SPDR S&P Bank ETF	20210330	51.59	52.64	51.59	52.33	3971861	51.4588	up	up	correct
KBND.US	KraneShares Bloomberg Barclays China Bond Inclusion Index ETF	20210330	34.38	34.61	34.38	34.61	400	34.0579	up	down	incorrect
KBUY.US	KraneShares MSCI All China Consumer Discretionary Index ETF	20210330	25.825	25.825	25.814	25.814	2400	25.814	down	up	incorrect
KCCB.US	KraneShares Trust	20210330	39.09	39.12	39.09	39.1195	933	38.4979	up	up	correct
KCE.US	SPDR S&P Capital Markets ETF	20210330	83.72	84.08	83.7	83.87	11000	82.786	up	up	correct
KCNY.US	KraneShares Trust	20210330	34.38	34.61	34.38	34.61	393	34.4722	up	up	correct
KDFI.US	KFA Dynamic Fixed Income ETF	20210330	21.47	21.51	21.377	21.45	4800	21.0228	down	down	correct
KEMQ.US	KraneShares FTSE Emerging Markets Consumer Technology Index ETF	20210330	31.36	31.79	31.32	31.75	19276	31.7388	up	up	correct
KEMX.US	KraneShares MSCI Emerging Markets ex China Index ETF	20210330	30.91	30.94	30.858	30.878	6200	30.878	down	down	correct
KESG.US	KraneShares Trust	20210330	32.37	32.52	32.37	32.394	2300	32.394	up	up	correct
KFVG.US	KraneShares CICC China 5G & Semiconductor Index ETF	20210330	23.18	23.18	23.04	23.17	5300	23.17	down	down	correct
KFYP.US	KraneShares CICC China Leaders 100 Index ETF	20210330	31.77	31.77	31.5	31.6	8396	30.9934	down	down	correct
KGRN.US	KraneShares MSCI China Clean Technology ETF	20210330	39.68	41.35	39.6211	40.95	56026	40.776	up	down	incorrect
KHYB.US	KraneShares Asia Pacific High Yield Bond ETF	20210330	39.09	39.12	39.09	39.12	900	37.6998	up	up	correct
KIE.US	SPDR S&P Insurance ETF	20210330	36.75	37.105	36.7	36.97	171852	36.3785	up	down	incorrect
KLCD.US	KFA Large Cap Quality Dividend Index ETF	20210330	30.96	30.96	30.723	30.846	1800	30.846	down	down	correct
KLDW.US	Knowledge Leaders Developed World ETF	20210330	43.81	43.905	43.79	43.8073	10097	43.5903	down	up	incorrect
KMED.US	KraneShares Emerging Markets Healthcare Index ETF	20210330	33.505	33.505	33.505	33.505	236	33.374
KMLM.US	KFA Mount Lucas Index Strategy ETF	20210330	27.42	27.42	27.42	27.42	0	27.42
KNOW.US	Direxion All Cap Insider Sentiment Shares	20210330	261.5	270	259.5	266	21630	266	up	up	correct
KOIN.US	Capital Link NextGen Protocol ETF	20210330	39.38	39.47	39.125	39.34	8809	38.521	down	down	correct
KOKU.US	Xtrackers MSCI Kokusai Equity ETF	20210330	74.94	74.94	74.94	74.94	747400	74.218
KOLD.US	ProShares UltraShort Bloomberg Natural Gas	20210330	38.45	39.36	37.9	38.7	386965	38.7	up	up	correct
KOMP.US	SPDR S&P Kensho New Economies Composite ETF	20210330	63.7	65.77	63.5478	65.53	196126	64.8563	up	up	correct
KORP.US	American Century Diversified Corporate Bond ETF	20210330	51.74	51.74	51.588	51.698	3555	50.9746	down	down	correct
KORU.US	Direxion Shares ETF Trust	20210330	39.35	39.6	38.92	39.29	37387	38.9884	down	down	correct
KRBN.US	KraneShares Global Carbon ETF	20210330	28.59	28.68	28.414	28.53	73600	28.53	down	down	correct
KRE.US	SPDR S&P Regional Banking ETF	20210330	66	67.43	65.97	66.98	7714756	65.9013	up	up	correct
KSA.US	iShares MSCI Saudi Arabia ETF	20210330	34.81	34.81	34.56	34.69	212340	34.1375	down	down	correct
KSCD.US	KFA Small Cap Quality Dividend Index ETF	20210330	28.66	28.94	28.66	28.839	2200	28.839	up	up	correct
KSTR.US	KraneShares SSE STAR Market 50 Index ETF	20210330	21	21.055	20.91	21.05	43000	21.05	up	up	correct
KURE.US	KraneShares MSCI All China Health Care Index ETF	20210330	38	38.53	37.9166	38.35	65882	33.5565	up	up	correct
KVLE.US	KFA Value Line Dynamic Core Equity Index ETF	20210330	23.05	23.05	23.05	23.05	200	22.7717
KWEB.US	KraneShares CSI China Internet ETF	20210330	74.67	76.5	74.22	75.83	4333568	70.6685	up	up	correct
KXI.US	iShares Global Consumer Staples ETF	20210330	58.66	58.66	58.25	58.35	17840	56.9966	down	down	correct
LABD.US	Direxion Daily S&P Biotech Bear 3X Shares	20210330	25.96	27.27	23.965	24.95	3427100	24.95	down	down	correct
LABU.US	Direxion Shares ETF Trust	20210330	67.3	72.45	63.63	69.95	2866700	69.95	up	up	correct
LBJ.US	Direxion Daily Latin America Bull 2X Shares	20210330	65.631	67.46	65.54	67.1511	2505	66.1006	up	down	incorrect
LCG.US	Sterling Capital Focus Equity ETF	20210330	25.595	25.635	25.5555	25.5555	1327	25.5555	down	down	correct
LCR.US	Leuthold Core ETF	20210330	28.921	28.921	28.921	28.921	0	28.921
LD.US	iPath Bloomberg Lead Subindex Total Return(SM) ETN	20210330	40.26	40.26	40.26	40.26	700	40.26
LDUR.US	PIMCO Enhanced Low Duration Active Exchange	20210330	102.01	102.04	101.95	101.95	113520	101.2518	down	down	correct
LEMB.US	iShares J.P. Morgan EM Local Currency Bond ETF	20210330	42.15	42.28	42.15	42.26	1401051	40.6623	up	up	correct
LGH.US	HCM Defender 500 Index ETF	20210330	35.32	35.36	35.14	35.147	8400	35.0975	down	down	correct
LGLV.US	SPDR SSGA US Large Cap Low Volatility Index ETF	20210330	125.99	126.2699	125.685	125.95	16416	124.3675	down	up	incorrect
LGOV.US	First Trust Exchange	20210330	26.82	26.92	26.73	26.825	4800	26.368	up	up	correct
LIT.US	Global X Funds	20210330	57.47	58.1	57.11	57.87	504325	57.7402	up	down	incorrect
LOPP.US	Gabelli ETFs Trust	20210330	26.23	26.57	26.23	26.5667	359	26.2371	up	up	correct
LOUP.US	Innovator ETFs Trust	20210330	52.1	53.3	52.1	53.27	7800	53.27	up	down	incorrect
LOWC.US	SPDR MSCI ACWI Low Carbon Target ETF	20210330	118.91	118.96	118.68	118.81	18555	116.835	down	down	correct
LQD.US	iShares iBoxx $ Investment Grade Corporate Bond ETF	20210330	129.26	129.785	128.98	129.71	20219323	127.2842	up	up	correct
LQDH.US	iShares Interest Rate Hedged Corporate Bond ETF	20210330	95.85	96.13	95.68	96.13	27289	94.8551	up	up	correct
LRGF.US	iShares MSCI USA Multifactor ETF	20210330	40.35	40.5136	40.1924	40.44	113662	40.086	up	up	correct
LRNZ.US	TrueShares Technology AI and Deep Learning ETF	20210330	38.24	38.658	37.785	38.658	3400	38.658	up	up	correct
LSAF.US	LeaderSharesTM AlphaFactor US Core Equity ETF	20210330	31.06	31.215	30.98	31.0892	2393	29.9028	up	up	correct
LSAT.US	Two Roads Shared Trust	20210330	32.78	32.8901	32.66	32.8365	3829	31.6997	up	up	correct
LSST.US	Natixis ETF Trust	20210330	25.22	25.22	25.2	25.21	9080	24.9482	down	down	correct
LTL.US	ProShares Ultra Telecommunications	20210330	45.9371	45.9371	45.9371	45.9371	4	45.4182
LTPZ.US	PIMCO 15+ Year U.S. TIPS Index Exchange	20210330	80.69	80.9599	80.42	80.85	38466	77.8714	up	up	correct
LVOL.US	American Century Low Volatility ETF	20210330	41.0376	41.0376	41.0376	41.0376	0	40.6782
MARB.US	First Trust Vivaldi Merger Arbitrage ETF	20210330	19.609	19.609	19.609	19.609	100	19.609
MBSD.US	FlexShares Disciplined Duration MBS Index Fund	20210330	23.8211	23.84	23.8211	23.8302	2482	23.3985	up	up	correct
MCRO.US	IQ Hedge Macro Tracker ETF	20210330	28.15	28.1645	28.15	28.1645	494	28.1645	up	up	correct
MDY.US	SPDR S&P MIDCAP 400 ETF Trust	20210330	469.95	476.25	468.64	475.57	577058	471.6404	up	up	correct
MDYG.US	SPDR S&P 400 Mid Cap Growth ETF	20210330	73.73	74.71	73.645	74.57	65323	74.1142	up	up	correct
MDYV.US	SPDR S&P 400 Mid Cap Value ETF	20210330	65	65.909	65	65.73	68637	64.8095	up	up	correct
MENV.US	AdvisorShares Trust	20210330	25.72	25.72	25.72	25.72	100	25.3858
MEXX.US	Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3	20210330	64.75	65.9919	64.116	65.9919	1821	65.529	up	up	correct
MFDX.US	PIMCO RAFI Dynamic Multi	20210330	28.45	28.55	28.45	28.5057	1715	27.6668	up	up	correct
MFEM.US	PIMCO RAFI Dynamic Multi	20210330	28.55	28.692	28.55	28.643	5941	22.044	up	up	correct
MFUS.US	PIMCO RAFI Dynamic Multi	20210330	36.33	36.33	36.2989	36.2989	801	35.7791	down	down	correct
MGC.US	Vanguard Mega Cap Index Fund ETF Shares	20210330	139.48	139.7	138.99	139.5	137439	138.1505	up	up	correct
MGK.US	Vanguard Mega Cap Growth Index Fund ETF Shares	20210330	204.23	204.525	202.83	204.17	191406	203.4853	down	down	correct
MGV.US	Vanguard World Fund	20210330	95.66	95.88	95.349	95.58	232708	93.8741	down	down	correct
MID.US	American Century Mid Cap Growth Impact ETF	20210330	48.63	48.87	48.63	48.85	6372	48.85	up	up	correct
MIDE.US	DBX ETF Trust	20210330	25.8	25.862	25.79	25.862	500	25.7126	up	up	correct
MIDF.US	iShares MSCI USA Mid	20210330	34.703	34.703	34.703	34.703	600	34.4681
MIDU.US	Direxion Shares ETF Trust	20210330	54.45	56.76	54.34	56.51	49100	56.51	up	down	incorrect
MINC.US	AdvisorShares Trust	20210330	48.71	48.7387	48.6801	48.71	3778	48.1774
MINT.US	PIMCO Enhanced Short Maturity Active Exchange	20210330	101.92	101.94	101.92	101.93	1163313	101.5633	up	up	correct
MJ.US	ETFMG Alternative Harvest ETF	20210330	22.06	22.4111	21.76	22.36	1173951	22.0611	up	up	correct
MJJ.US	MicroSectors Cannabis ETNs	20210330	79.3186	79.3186	79.3186	79.3186	73	79.3186
MJO.US	MicroSectors Cannabis 2X Leveraged ETNs	20210330	99.25	99.694	99.25	99.495	600	99.495	up	up	correct
MJX.US	ETFMG Alternative Harvest ETF	20210330	0.325	0.325	0.305	0.305	13000	0.1275	down	up	incorrect
MLPA.US	Global X MLP ETF	20210330	32.72	32.72	32.3201	32.51	230921	30.5427	down	down	correct
MLPB.US	UBS ETRACS Alerian MLP Infrastructure Index ETN Series B	20210330	13.97	14.0202	13.89	13.89	33781	13.1977	down	down	correct
MLPR.US	ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN	20210330	28.2	28.22	28.103	28.103	500	25.9501	down	down	correct
MLPX.US	Global X MLP & Energy Infrastructure ETF	20210330	31.76	31.76	31.24	31.32	196967	29.9792	down	down	correct
MMIN.US	IQ MacKay Municipal Insured ETF	20210330	27.26	27.29	27.251	27.29	88199	26.9382	up	up	correct
MMIT.US	IndexIQ Active ETF Trust	20210330	26.625	26.66	26.6216	26.66	28861	26.3862	up	up	correct
MMLG.US	First Trust Exchange	20210330	23.32	23.6	23.32	23.49	16300	23.49	up	down	incorrect
MMTM.US	SPDR S&P 1500 Momentum Tilt ETF	20210330	164.0682	164.242	164.0682	164.242	426	162.8727	up	up	correct
MNA.US	IQ Merger Arbitrage ETF	20210330	33	33.01	32.91	32.97	78776	32.97	down	down	correct
MOO.US	VanEck Vectors Agribusiness ETF	20210330	87.3	87.8546	87.291	87.82	138114	86.7723	up	up	correct
MOON.US	Direxion Moonshot Innovators ETF	20210330	36.88	38.26	36.32	38.06	913500	37.4861	up	up	correct
MORT.US	VanEck Vectors Mortgage REIT Income ETF	20210330	18.71	19.1	18.71	19.07	158578	17.6341	up	up	correct
MOTO.US	SmartETFs Smart Transportation & Technology ETF	20210330	42.75	43.24	42.75	43.24	900	43.0038	up	up	correct
MRAD.US	Guinness Atkinson Funds	20210330	25.06	25.5777	25.04	25.5777	1256	25.5777	up	up	correct
MSOS.US	AdvisorShares Pure US Cannabis ETF	20210330	40.5	40.55	38.8	39.31	1469600	39.31	down	down	correct
MTGP.US	WisdomTree Mortgage Plus Bond Fund	20210330	50.795	50.795	50.795	50.795	200	50.2022
MTUL.US	ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN	20210330	20.4569	20.4569	20.4569	20.4569	0	20.4569
MUB.US	iShares Trust	20210330	115.93	116.1	115.921	116.07	1383366	114.3673	up	down	incorrect
MUNI.US	PIMCO ETF Trust	20210330	56.23	56.2699	56.2	56.2492	46542	55.5064	up	up	correct
MUST.US	Columbia Multi	20210330	22.4	22.4	22.215	22.2906	23665	21.9985	down	down	correct
MVRL.US	ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN	20210330	45.4897	47.865	44.985	47.01	3465	42.9549	up	up	correct
MVV.US	ProShares Ultra MidCap400	20210330	59.22	60.6	59	60.43	26703	60.3346	up	up	correct
MXDU.US	Nationwide Maximum Diversification U.S. Core Equity ETF	20210330	37.5967	37.5967	37.5967	37.5967	2	37.1901
MXI.US	iShares Global Materials ETF	20210330	86.74	87.11	86.5	86.86	88044	83.8806	up	down	incorrect
MYY.US	ProShares Short MidCap400	20210330	25.69	25.69	25.65	25.65	600	25.65	down	down	correct
MZZ.US	ProShares UltraShort MidCap400	20210330	10	10	9.8	9.8608	2024	19.7216	down	down	correct
NACP.US	Impact Shares Trust I	20210330	30.2	30.26	30.155	30.1817	4408	29.3333	down	down	correct
NAIL.US	Direxion Daily Homebuilders & Supplies Bull 3X Shares	20210330	73.05	78.46	72.091	77.35	377700	77.35	up	down	incorrect
NANR.US	SPDR S&P North American Natural Resources ETF	20210330	38.59	38.74	38.45	38.5102	14890	37.5023	down	down	correct
NERD.US	Listed Funds Trust	20210330	31.19	31.54	31.03	31.54	24700	31.54	up	up	correct
NETL.US	Fundamental Income Net Lease Real Estate ETF	20210330	27.4	27.55	27.315	27.433	18500	26.4064	up	up	correct
NFLT.US	Virtus Newfleet Multi	20210330	24.96	25.05	24.96	25.03	2808	24.3824	up	down	incorrect
NFRA.US	FlexShares STOXX Global Broad Infrastructure Index Fund	20210330	56.12	56.16	55.95	56.04	125861	54.7201	down	down	correct
NGE.US	Global X Funds	20210330	11.75	11.75	11.68	11.72	5450	10.8132	down	down	correct
NIB.US	iPath Bloomberg Cocoa Subindex Total Return(SM) ETN	20210330	30.21	30.21	29.17	29.23	34900	29.23	down	down	correct
NIFE.US	Direxion Fallen Knives ETF	20210330	72.2043	72.2043	72.2043	72.2043	159	68.6017
NLR.US	VanEck Vectors Uranium+Nuclear Energy ETF	20210330	52.02	52.17	52.02	52.118	3391	51.0762	up	down	incorrect
NORW.US	Global X MSCI Norway ETF	20210330	28.14	28.26	28.0435	28.2515	12174	27.8534	up	up	correct
NRGD.US	MicroSectors U.S. Big Oil Index	20210330	19.57	19.57	18.23	18.79	165683	18.79	down	down	correct
NRGU.US	MicroSectors U.S. Big Oil Index 3X Leveraged ETNs	20210330	133.34	141.595	132.53	138.12	94825	138.12	up	up	correct
NTSX.US	WisdomTree Trust	20210330	37.22	37.22	37	37.14	21500	36.8985	down	up	incorrect
NUAG.US	Nuveen Enhanced Yield U.S. Aggregate Bond ETF	20210330	24.665	24.7	24.665	24.6891	15506	24.199	up	up	correct
NUBD.US	Nuveen ESG U.S. Aggregate Bond ETF	20210330	25.78	25.81	25.75	25.7898	37204	25.346	up	up	correct
NUGT.US	Direxion Shares ETF Trust	20210330	52.86	53.7	51.7	52.29	3666000	52.29	down	down	correct
NUHY.US	Nuveen ESG High Yield Corporate Bond ETF	20210330	24.634	24.7	24.634	24.67	6300	23.7907	up	up	correct
NUSA.US	Nuveen Enhanced Yield 1	20210330	25.2995	25.3	25.2965	25.3	859	24.8512	up	up	correct
NUSI.US	Nationwide Risk	20210330	26.78	26.78	26.57	26.67	64369	25.156	down	up	incorrect
NVQ.US	QRAFT AI	20210330	30.44	30.6038	30.44	30.6038	732	30.0574	up	up	correct
NYF.US	iShares New York Muni Bond ETF	20210330	57.83	57.84	57.72	57.75	23261	56.8818	down	down	correct
OBOR.US	KraneShares MSCI One Belt One Road Index ETF	20210330	28.81	28.96	28.81	28.9359	1905	28.0227	up	up	correct
OCIO.US	ClearShares OCIO ETF	20210330	30.8272	30.8272	30.8272	30.8272	1	30.0194
OEF.US	iShares S&P 100 ETF	20210330	179.23	179.3	178.3	178.93	309295	177.4112	down	up	incorrect
OIH.US	VanEck Vectors ETF Trust	20210330	188.07	192.82	187.65	189.9	402208	188.0224	up	up	correct
OIL.US	iPath Series B S&P GSCI Crude Oil Total Return Index ETN	20210330	17.74	17.93	17.6869	17.7385	7326	17.7385	down	down	correct
OILU.US	Bank of Montreal	20210330	72.47	72.47	72.47	72.47	0	72.47
OLEM.US	iPath Pure Beta Crude Oil ETN	20210330	17.74	17.93	17.6869	17.7385	7326	17.7385	down	down	correct
ONEO.US	SPDR Russell 1000 Momentum Focus ETF	20210330	93.135	93.1889	93.126	93.1889	500	92.3427	up	up	correct
ONEV.US	SPDR Russell 1000 Low Volatility Focus ETF	20210330	99.05	99.6001	99.05	99.3875	2914	98.2052	up	down	incorrect
ONEY.US	SPDR Russell 1000 Yield Focus ETF	20210330	89.56	90.27	89.51	90.1308	10176	88.5006	up	down	incorrect
ONLN.US	ProShares Online Retail ETF	20210330	76.39	77.64	75.93	77.28	49600	77.28	up	up	correct
ONOF.US	Global X Funds	20210330	25.74	25.838	25.71	25.71	6700	25.5258	down	down	correct
OPER.US	ETF Series Solutions	20210330	100.061	100.07	100.06	100.06	2700	99.8184	down	down	correct
OPPX.US	Exchange Listed Funds Trust	20210330	24.25	24.34	24.14	24.236	18500	24.236	down	down	correct
OUNZ.US	VanEck Merk Gold Trust	20210330	16.43	16.44	16.38	16.39	287300	16.39	down	down	correct
OVB.US	Overlay Shares Core Bond ETF	20210330	25.5	25.75	25.5	25.7	23800	24.9781	up	up	correct
OVF.US	Overlay Shares Foreign Equity ETF	20210330	26.047	26.047	26.047	26.047	0	25.2789
OVL.US	Overlay Shares Large Cap Equity ETF	20210330	33.94	34.14	33.94	33.997	12700	32.7033	up	up	correct
OVLH.US	Overlay Shares Hedged Large Cap Equity ETF	20210330	25.702	25.702	25.702	25.702	0	25.702
OVM.US	Overlay Shares Municipal Bond ETF	20210330	24.92	25.98	24.92	25.927	21300	24.4243	up	up	correct
OVS.US	Overlay Shares Small Cap Equity ETF	20210330	35.53	35.55	35.48	35.513	900	34.094	down	up	incorrect
OVT.US	Listed Funds Trust	20210330	25.03	25.04	24.995	24.995	1000	23.9359	down	down	correct
PAK.US	Global X MSCI Pakistan ETF	20210330	30.06	30.068	29.9201	30.04	4872	27.9161	down	down	correct
PALC.US	Pacer Lunt Large Cap Multi	20210330	35.91	36.1	35.91	35.961	2800	35.8109	up	up	correct
PALL.US	Aberdeen Standard Physical Palladium Shares ETF	20210330	242.15	243.73	239.98	240.6	29300	240.6	down	up	incorrect
PAMC.US	Pacer Lunt MidCap Multi	20210330	34.7	34.77	34.647	34.764	10800	34.688	up	up	correct
PBD.US	Invesco Global Clean Energy ETF	20210330	30.31	31.1399	30.09	31.04	101629	30.8445	up	up	correct
PBE.US	Invesco Dynamic Biotechnology & Genome ETF	20210330	70.73	72	70.73	71.3	3800	71.3	up	down	incorrect
PBJ.US	Invesco Dynamic Food & Beverage ETF	20210330	40.43	40.51	40.3	40.48	14045	40.206	up	up	correct
PBP.US	Invesco Exchange	20210330	21.46	21.6	21.3821	21.6	19423	20.3356	up	up	correct
PBS.US	Invesco Dynamic Media ETF	20210330	49.12	50.61	49.12	50.42	37763	50.3256	up	up	correct
PBW.US	Invesco WilderHill Clean Energy ETF	20210330	88.58	94.52	88.37	94.25	900977	92.9494	up	up	correct
PCEF.US	Invesco Exchange	20210330	23.05	23.14	23.0197	23.13	68311	22.0059	up	down	incorrect
PCY.US	Invesco Exchange	20210330	26.6	26.695	26.5518	26.68	765737	25.7609	up	up	correct
PDN.US	Invesco FTSE RAFI Developed Markets ex	20210330	36.5	36.5966	36.425	36.53	10068	35.8216	up	up	correct
PEJ.US	Invesco Dynamic Leisure and Entertainment ETF	20210330	45.55	46.2877	45.2939	46	672904	45.8586	up	down	incorrect
PEXL.US	Pacer Funds Trust	20210330	38.1206	38.1206	38.1206	38.1206	29	38.0415
PFFA.US	ETFis Series Trust I	20210330	24.16	24.16	23.925	24.06	121720	22.7036	down	up	incorrect
PFFD.US	Global X U.S. Preferred ETF	20210330	25.26	25.4	25.26	25.38	408940	24.3259	up	up	correct
PFFL.US	ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN	20210330	18.48	18.5855	18.48	18.5855	2528	17.4522	up	up	correct
PFFR.US	ETFis Series Trust I	20210330	24.07	24.185	23.958	24.14	10827	23.0886	up	up	correct
PFFV.US	Global X Variable Rate Preferred ETF	20210330	27.515	27.595	27.515	27.595	2500	26.426	up	up	correct
PFIG.US	Invesco Exchange	20210330	26.566	26.65	26.5115	26.52	4027	25.814	down	down	correct
PFLD.US	AAM Low Duration Preferred and Income Securities ETF	20210330	24.88	25.11	24.88	25.04	2900	24.2321	up	up	correct
PFXF.US	VanEck Vectors Preferred Securities ex Financials ETF	20210330	20.65	20.73	20.64	20.73	163665	19.8798	up	up	correct
PGAL.US	Global X MSCI Portugal ETF	20210330	10.9311	10.9311	10.9311	10.9311	22	10.5755
PGF.US	Invesco Financial Preferred ETF	20210330	18.71	18.82	18.71	18.79	400859	18.1506	up	up	correct
PGHY.US	Invesco Exchange	20210330	22.08	22.13	22.0462	22.06	90016	21.2615	down	down	correct
PGM.US	iPath Series B Bloomberg Platinum Subindex Total Return ETN	20210330	54.96	54.96	54.96	54.96	20	54.96
PGX.US	Invesco Preferred ETF	20210330	14.89	14.95	14.86	14.9	3910312	14.3772	up	up	correct
PHB.US	Invesco Exchange	20210330	19.29	19.29	19.2266	19.25	300939	18.7865	down	up	incorrect
PHDG.US	Invesco S&P 500 Downside Hedged ETF	20210330	33.62	33.62	33.4004	33.5	46144	33.3966	down	up	incorrect
PHYL.US	PGIM Active High Yield Bond ETF	20210330	40.7899	40.83	40.7666	40.8125	7394	38.7406	up	up	correct
PHYS.US	Sprott Physical Gold Trust	20210330	13.31	13.32	13.23	13.26	2121100	13.26	down	up	incorrect
PICB.US	Invesco Exchange	20210330	28.6	28.6	28.472	28.5002	7805	28.208	down	down	correct
PIFI.US	ClearShares Piton Intermediate Fixed Income ETF	20210330	98.513	98.513	98.513	98.513	0	98.2902
PILL.US	Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF	20210330	20.92	21.3998	20.2	21.31	19382	21.3099	up	up	correct
PIN.US	Invesco India ETF	20210330	24.48	24.55	24.3	24.51	38894	22.8398	up	down	incorrect
PJP.US	Invesco Dynamic Pharmaceuticals ETF	20210330	79.01	79.01	78.33	78.59	26703	78.0894	down	down	correct
PKB.US	Invesco Dynamic Building & Construction ETF	20210330	48.41	49.33	48.38	49.14	115132	49.021	up	up	correct
PLAT.US	WisdomTree Modern Tech Platforms Fund	20210330	43.55	43.755	43.471	43.64	4600	43.6272	up	up	correct
PLTM.US	GraniteShares Platinum Trust	20210330	11.48	11.49	11.35	11.4	45700	11.4	down	up	incorrect
PPA.US	Invesco Aerospace & Defense ETF	20210330	72.21	72.66	72.0538	72.36	18245	72.0676	up	up	correct
PPLT.US	Aberdeen Standard Physical Platinum Shares ETF	20210330	109.25	109.3	107.7	107.86	169700	107.86	down	down	correct
PQDI.US	Principal Exchange	20210330	21.265	21.265	21.265	21.265	100	20.5323
PQIN.US	PGIM ETF Trust	20210330	60.083	60.083	60.083	60.083	100	54.988
PREF.US	Principal Spectrum Preferred Securities Active ETF	20210330	20.35	20.381	20.35	20.38	72410	19.7085	up	up	correct
PRF.US	Invesco FTSE RAFI US 1000 ETF	20210330	151.53	152.39	151.5103	152.03	88273	150.126	up	down	incorrect
PSI.US	Invesco Dynamic Semiconductors ETF	20210330	116.34	116.99	115.33	116.54	22182	116.3692	up	up	correct
PSJ.US	Invesco Dynamic Software ETF	20210330	149.77	152.25	148.58	152.07	14838	143.07	up	up	correct
PSK.US	SPDR ICE Preferred Securities ETF	20210330	43	43.3	43	43.26	101815	41.4989	up	up	correct
PSLV.US	Sprott Physical Silver Trust	20210330	8.8	8.81	8.62	8.69	6850900	8.69	down	down	correct
PSP.US	Invesco Exchange	20210330	14.49	14.54	14.4394	14.52	61382	13.1611	up	down	incorrect
PSQ.US	ProShares Trust	20210330	14.14	14.25	14.1	14.12	4492300	14.12	down	down	correct
PSR.US	Invesco Active U.S. Real Estate Fund	20210330	94.18	94.2755	93.8668	93.8668	2508	92.1958	down	down	correct
PST.US	ProShares UltraShort 7	20210330	17.29	17.32	17.21	17.22	22500	17.22	down	down	correct
PTBD.US	Pacer Funds Trust	20210330	27.22	27.28	27.159	27.17	212200	26.8308	down	down	correct
PTIN.US	Pacer Trendpilot International ETF	20210330	27.63	27.719	27.61	27.62	4400	27.62	down	up	incorrect
PULS.US	PGIM Ultra Short Bond ETF	20210330	49.83	49.85	49.83	49.85	454360	49.3622	up	up	correct
PUTW.US	WisdomTree Trust	20210330	30.0561	30.204	29.9247	30.1097	20341	30.1097	up	up	correct
PVI.US	Invesco Exchange	20210330	24.8866	24.9	24.87	24.885	10231	24.8849	down	down	correct
PWB.US	Invesco Dynamic Large Cap Growth ETF	20210330	66.31	66.8609	66.18	66.77	18686	66.7448	up	up	correct
PWC.US	Invesco Dynamic Market ETF	20210330	113.9716	113.9716	113.9716	113.9716	106	113.3696
PWV.US	Invesco Dynamic Large Cap Value ETF	20210330	42.8	42.93	42.76	42.83	31482	42.1496	up	up	correct
PWZ.US	Invesco Exchange	20210330	27.65	27.69	27.65	27.68	53793	27.2159	up	up	correct
PXE.US	Invesco Dynamic Energy Exploration & Production ETF	20210330	14.66	14.9	14.61	14.79	51846	14.5222	up	up	correct
PXF.US	Invesco FTSE RAFI Developed Markets ex	20210330	46.21	46.46	46.21	46.42	72984	44.9882	up	down	incorrect
PXH.US	Invesco Exchange	20210330	22.47	22.55	22.3399	22.47	5526315	21.4847
PXJ.US	Invesco Dynamic Oil & Gas Services ETF	20210330	3.31	3.38	3.29	3.33	155446	3.3155	up	up	correct
PXQ.US	Invesco Dynamic Networking ETF	20210330	81.0236	81.0236	81.0236	81.0236	228	80.5557
PYPE.US	UBS ETRACS NYSE Pickens Core Midstream Index ETN	20210330	16.73	16.73	16.6567	16.6567	114	15.7532	down	down	correct
PZA.US	Invesco Exchange	20210330	26.75	26.78	26.72	26.76	415761	26.2983	up	up	correct
PZD.US	Invesco MSCI Sustainable Future ETF	20210330	72.92	74.24	72.475	74.08	24492	74.08	up	down	incorrect
PZT.US	Invesco Exchange	20210330	25.65	25.73	25.65	25.685	6534	25.1393	up	up	correct
QAI.US	IQ Hedge Multi	20210330	31.69	31.72	31.63	31.71	36568	31.6219	up	up	correct
QARP.US	DBX ETF Trust	20210330	36.99	36.99	36.8855	36.8855	273	36.4778	down	up	incorrect
QDEF.US	FlexShares Quality Dividend Defensive Index Fund	20210330	51.18	51.18	50.84	50.8961	12107	50.0886	down	down	correct
QDF.US	FlexShares Trust	20210330	53.28	53.36	53.09	53.29	24758	52.4318	up	up	correct
QDIV.US	Global X S&P 500 Quality Dividend ETF	20210330	29.93	29.93	29.71	29.7411	5934	29.1129	down	down	correct
QDYN.US	FlexShares Quality Dividend Dynamic Index Fund	20210330	56.0378	56.0378	56.0378	56.0378	216	55.1921
QED.US	IndexIQ ETF Trust	20210330	23.27	23.36	23.27	23.3331	4618	23.0236	up	up	correct
QEFA.US	SPDR MSCI EAFE StrategicFactors ETF	20210330	72.3	72.518	72.125	72.44	35941	70.7244	up	up	correct
QEMM.US	SPDR Index Shares Funds	20210330	67.43	67.76	67.43	67.62	2616	66.0595	up	up	correct
QGRO.US	American Century U.S. Quality Growth ETF	20210330	63.73	63.73	63	63.1619	2233	62.9984	down	down	correct
QID.US	ProShares UltraShort QQQ	20210330	27.01	27.41	26.84	26.92	7950864	26.92	down	down	correct
QINT.US	American Century Quality Diversified International ETF	20210330	50.07	50.0999	49.9285	49.9905	1827	48.8548	down	up	incorrect
QLD.US	ProShares Ultra QQQ	20210330	113.52	114.25	111.8	113.84	1603117	56.92	up	up	correct
QLTA.US	iShares Aaa	20210330	55.21	55.3498	55.09	55.325	98807	54.4422	up	down	incorrect
QLV.US	FlexShares US Quality Low Volatility Index Fund	20210330	46.64	46.725	46.566	46.566	75000	46.3138	down	down	correct
QLVD.US	FlexShares Developed Markets ex	20210330	26.777	26.81	26.76	26.76	73200	26.299	down	down	correct
QLVE.US	FlexShares Emerging Markets Quality Low Volatility Index Fund	20210330	27.3	27.43	27.3	27.301	32200	26.8763	up	up	correct
QMN.US	IQ Hedge Market Neutral Tracker ETF	20210330	27.09	27.1	27.09	27.1	300	27.1	up	down	incorrect
QPT.US	AdvisorShares Q Portfolio Blended Allocation ETF	20210330	23.44	23.542	23.43	23.542	10200	23.542	up	up	correct
QPX.US	AdvisorShares Q Dynamic Growth ETF	20210330	25.09	25.28	25.09	25.235	5030	25.235	up	down	incorrect
QQH.US	HCM Defender 100 Index ETF	20210330	40.72	40.76	40.27	40.42	44700	40.42	down	down	correct
QQQE.US	Direxion NASDAQ	20210330	75.97	76.04	75.365	75.88	32056	73.1186	down	down	correct
QRFT.US	QRAFT AI	20210330	37.041	37.406	37.041	37.406	700	37.3855	up	up	correct
QSY.US	WisdomTree U.S. Quality Shareholder Yield Fund	20210330	113.04	113.07	112.7725	112.7725	2600	55.684	down	down	correct
QTUM.US	Defiance Quantum ETF	20210330	46.02	46.37	45.85	46.31	18817	46.0907	up	down	incorrect
QULL.US	ETRACS 2x Leveraged MSCI US Quality Factor TR ETN	20210330	26.76	26.99	26.76	26.791	1200	26.791	up	up	correct
QUS.US	SPDR MSCI USA StrategicFactors ETF	20210330	111.36	111.36	110.8	110.93	50208	109.4362	down	down	correct
QWLD.US	SPDR MSCI World StrategicFactors ETF	20210330	97.4082	97.4082	97.1628	97.1628	252	95.3832	down	down	correct
RAAX.US	VanEck Inflation Allocation ETF	20210330	22.89	23.88	22.89	23.88	5295	21.9605	up	up	correct
RAFE.US	PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF	20210330	29.2	29.26	29.2	29.2149	714	28.7759	up	up	correct
RAVI.US	FlexShares Ready Access Variable Income Fund	20210330	76.14	76.155	76.13	76.15	28374	75.5573	up	up	correct
RAYC.US	The Advisors' Inner Circle Fund III	20210330	25.839	25.87	25.77	25.85	6300	25.85	up	up	correct
RBIN.US	Nationwide Risk	20210330	27.0436	27.0436	27.0436	27.0436	5	26.3232
RBND.US	SPDR Bloomberg SASB Corporate Bond ESG Select ETF	20210330	24.221	24.221	24.221	24.221	0	23.8655
RBUS.US	Nationwide Risk	20210330	35.59	35.59	35.59	35.59	28	35.1591
RCD.US	Invesco S&P 500 Equal Weight Consumer Discretionary ETF	20210330	139.19	141.41	138.93	141.23	25416	140.5613	up	up	correct
RDIV.US	Invesco S&P Ultra Dividend Revenue ETF	20210330	39.86	40.26	39.81	40.08	61131	39.0719	up	up	correct
RDOG.US	ALPS REIT Dividend Dogs ETF	20210330	44.23	44.23	44.23	44.23	1000	42.947
RECS.US	Columbia ETF Trust I	20210330	26.54	26.54	26.527	26.527	200	21.8838	down	up	incorrect
REET.US	iShares Global REIT ETF	20210330	25.57	25.72	25.57	25.68	749141	25.0352	up	up	correct
REK.US	ProShares Short Real Estate	20210330	10.37	10.46	10.37	10.46	3000	10.46	up	up	correct
REML.US	Credit Suisse X	20210330	6.71	6.94	6.7	6.9	422269	6.1131	up	down	incorrect
RESP.US	WisdomTree U.S. ESG Fund	20210330	43.9	43.9	43.43	43.4906	1188	43.0821	down	down	correct
RETL.US	Direxion Daily Retail Bull 3X Shares	20210330	180.73	192.68	180.73	191.48	33998	38.2021	up	up	correct
REVS.US	Columbia Research Enhanced Value ETF	20210330	19.11	19.11	19.01	19.022	2000	18.7942	down	down	correct
REW.US	ProShares UltraShort Technology	20210330	13.38	13.42	13.24	13.3	5000	13.3	down	down	correct
REZ.US	iShares Trust	20210330	74.71	75.0094	74.5	74.74	14083	73.6472	up	up	correct
RFCI.US	ALPS ETF Trust	20210330	25.185	25.23	25.185	25.23	1503	24.5519	up	up	correct
RFDA.US	RiverFront Dynamic US Dividend Advantage ETF	20210330	40.2	40.3277	40.2	40.2919	3668	39.8368	up	up	correct
RFFC.US	RiverFront Dynamic US Flex	20210330	40.84	40.89	40.84	40.8501	582	40.6084	up	up	correct
RFG.US	Invesco S&P MidCap 400 Pure Growth ETF	20210330	213.16	216.6811	213.16	216.2659	1136	216.148	up	down	incorrect
RFV.US	Invesco S&P MidCap 400 Pure Value ETF	20210330	90.1	91.1856	89.82	90.7632	14253	89.5535	up	up	correct
RGI.US	Invesco S&P 500 Equal Weight Industrials ETF	20210330	177.02	178.4022	177	178.08	31412	177.1049	up	up	correct
RHS.US	Invesco S&P 500 Equal Weight Consumer Staples ETF	20210330	160.41	160.56	158.85	159.08	19727	156.481	down	up	incorrect
RIGS.US	RiverFront Strategic Income Fund	20210330	24.6	24.71	24.565	24.64	163788	24.2092	up	up	correct
RINF.US	ProShares Inflation Expectations ETF	20210330	29.95	29.9699	29.55	29.8	25973	28.9651	down	up	incorrect
RISN.US	Inspire Tactical Balanced ESG ETF	20210330	26.84	26.86	26.747	26.747	800	24.3775	down	down	correct
RJA.US	ELEMENTS Linked to the Rogers International Commodity Index	20210330	6.82	6.83	6.75	6.76	155000	6.76	down	down	correct
RJI.US	ELEMENTS Linked to the Rogers International Commodity Index	20210330	5.51	5.51	5.45	5.48	66200	5.48	down	down	correct
RJN.US	ELEMENTS Linked to the Rogers International Commodity Index	20210330	1.98	2.01	1.98	2	4600	2	up	up	correct
RJZ.US	ELEMENTS Linked to the Rogers International Commodity Index	20210330	10.31	10.31	10.29	10.29	300	10.29	down	down	correct
RLY.US	SSGA Active Trust	20210330	26.6	26.625	26.541	26.605	4587	23.7442	up	down	incorrect
ROAM.US	Hartford Multifactor Emerging Markets ETF	20210330	24.025	24.1124	24.025	24.0951	1486	23.1192	up	up	correct
ROBO.US	Robo Global Robotics and Automation Index ETF	20210330	62.33	62.925	62.12	62.7	189383	62.5912	up	up	correct
RODM.US	Lattice Strategies Trust	20210330	29.79	29.909	29.79	29.88	322477	28.6022	up	up	correct
ROKT.US	SPDR Kensho Final Frontiers ETF	20210330	39.99	40.08	39.67	40.01	9000	39.9213	up	up	correct
ROM.US	ProShares Trust	20210330	72.39	72.76	71.34	72.42	37600	72.42	up	up	correct
ROOF.US	IQ U.S. Real Estate Small Cap ETF	20210330	24.2	24.39	24.1	24.3258	4706	23.5141	up	up	correct
RORO.US	ATAC US Rotation ETF	20210330	22.18	22.41	22.18	22.4	32400	22.4	up	up	correct
ROSC.US	Hartford Multifactor Small Cap ETF	20210330	36.83	37.533	36.83	37.533	300	36.8181	up	up	correct
ROUS.US	Hartford Multifactor US Equity ETF	20210330	37.94	37.94	37.6	37.7054	63046	37.2808	down	down	correct
RPAR.US	RPAR Risk Parity ETF	20210330	22.65	22.68	22.55	22.67	90019	22.2454	up	up	correct
RPG.US	Invesco S&P 500 Pure Growth ETF	20210330	159.91	161.34	159.51	160.98	51360	160.9727	up	up	correct
RPV.US	Invesco S&P 500 Pure Value ETF	20210330	73.96	74.81	73.82	74.61	559681	73.5003	up	down	incorrect
RSP.US	Invesco S&P 500 Equal Weight ETF	20210330	141.05	141.97	140.95	141.7	3239876	140.3727	up	up	correct
RTM.US	Invesco S&P 500 Equal Weight Materials ETF	20210330	157.26	157.34	156.335	156.4149	11671	154.5849	down	down	correct
RUSL.US	Direxion Shares ETF Trust	20210330	23.18	23.18	22.82	23.12	48700	23.12	down	down	correct
RVNU.US	DBX ETF Trust	20210330	28.85	28.91	28.82	28.8505	77245	28.3374	up	down	incorrect
RWGV.US	Direxion Shares ETF Trust	20210330	97.85	97.92	97.63	97.63	1700	97.5613	down	down	correct
RWJ.US	Invesco S&P SmallCap 600 Revenue ETF	20210330	111.84	113.87	111.7324	113.63	123530	113.0841	up	up	correct
RWK.US	Invesco S&P MidCap 400 Revenue ETF	20210330	85.25	87.175	84.73	86.188	15588	85.5673	up	down	incorrect
RWL.US	Invesco S&P 500 Revenue ETF	20210330	69.84	69.9336	69.64	69.81	37646	69.0675	down	down	correct
RWM.US	ProShares Short Russell2000	20210330	22.72	22.86	22.28	22.33	1697900	22.33	down	down	correct
RWO.US	SPDR Index Shares Funds	20210330	47.48	47.7	47.4401	47.59	76154	46.3682	up	up	correct
RWR.US	SPDR Dow Jones REIT ETF	20210330	95.29	95.96	95.16	95.68	47425	93.4478	up	down	incorrect
RWVG.US	Direxion Shares ETF Trust	20210330	57.9	58.06	57.851	57.927	4200	57.1967	up	down	incorrect
RWX.US	SPDR Dow Jones International Real Estate ETF	20210330	34.54	34.69	34.54	34.65	131052	33.243	up	up	correct
RXD.US	ProShares UltraShort Health Care	20210330	8.78	8.9621	8.78	8.9621	1010	17.9242	up	up	correct
RXI.US	iShares Trust	20210330	160.36	162.05	160.01	162.05	4866	160.5805	up	up	correct
RXL.US	ProShares Ultra Health Care	20210330	79.35	79.35	78.5	78.5014	1462	78.4485	down	down	correct
RYE.US	Invesco Exchange	20210330	40.46	40.82	40	40.49	265777	39.6642	up	up	correct
RYF.US	Invesco S&P 500 Equal Weight Financials ETF	20210330	55.88	56.47	55.88	56.28	35826	55.5947	up	up	correct
RYH.US	Invesco S&P 500 Equal Weight Health Care ETF	20210330	267.5	268.1	266.9	266.9	8318	265.7761	down	down	correct
RYJ.US	Invesco Raymond James SB	20210330	56.93	57.4663	56.93	57.4663	3388	57.1551	up	up	correct
RYT.US	Invesco S&P 500 Equal Weight Technology ETF	20210330	265.43	266.42	263.79	265.87	41432	264.8274	up	up	correct
RYU.US	Invesco S&P 500 Equal Weight Utilities ETF	20210330	103.47	103.47	102.13	102.7775	12213	100.8764	down	up	incorrect
RZG.US	Invesco S&P SmallCap 600 Pure Growth ETF	20210330	152.5144	156.37	152.5144	156.37	61649	156.0897	up	up	correct
RZV.US	Invesco S&P SmallCap 600 Pure Value ETF	20210330	86.27	88.31	86.27	87.98	31162	87.3818	up	up	correct
SAA.US	ProShares Trust	20210330	145.72	147.46	145.68	146.4456	1156	29.2891	up	up	correct
SBB.US	ProShares Short SmallCap600	20210330	18.4	18.42	18.21	18.28	1700	18.28	down	up	incorrect
SBIO.US	ALPS ETF Trust	20210330	47.57	48.6818	46.81	48.0412	49116	48.0412	up	up	correct
SBM.US	ProShares Short Basic Materials	20210330	10.9498	10.9498	10.9498	10.9498	10	10.9498
SBUG.US	iPath Silver ETN	20210330	33.168	33.168	33.168	33.168	100	33.168
SCC.US	ProShares UltraShort Consumer Services	20210330	10.81	10.81	10.81	10.81	200	10.81
SCDL.US	ETRACS 2x Leveraged US Dividend Factor TR ETN	20210330	31	31	30.8427	30.8427	404	30.8427	down	down	correct
SCHA.US	Schwab U.S. Small	20210330	97.32	98.9899	96.64	98.79	493476	97.82	up	up	correct
SCHB.US	Schwab U.S. Broad Market ETF	20210330	95.92	96.28	95.56	96.12	584443	95.1495	up	up	correct
SCHC.US	Schwab Strategic Trust	20210330	39.36	39.42	39.1801	39.36	397031	38.196
SCHD.US	Schwab U.S. Dividend Equity ETF	20210330	73.44	73.5392	72.91	73.2	3004995	71.5317	down	up	incorrect
SCHE.US	Schwab Emerging Markets Equity ETF	20210330	31.49	31.645	31.3899	31.63	3783623	30.7684	up	up	correct
SCHF.US	Schwab Strategic Trust	20210330	37.63	37.7882	37.5663	37.74	2835929	36.5675	up	up	correct
SCHG.US	Schwab Strategic Trust	20210330	127.89	128.19	126.99	127.92	283581	127.4591	up	up	correct
SCHH.US	Schwab U.S. REIT ETF	20210330	41.41	41.4974	41.24	41.39	456972	40.7395	down	down	correct
SCHI.US	Schwab 5	20210330	51.25	51.35	51.169	51.326	113900	50.5751	up	up	correct
SCHJ.US	Schwab 1	20210330	50.94	50.99	50.91	50.97	1022600	50.6136	up	up	correct
SCHK.US	Schwab 1000 ETF	20210330	39.19	39.3	39.03	39.21	207939	38.8284	up	down	incorrect
SCHM.US	Schwab U.S. Mid	20210330	73.26	74.23	73	74.08	305213	73.2931	up	down	incorrect
SCHO.US	Schwab Short	20210330	51.31	51.32	51.3	51.32	864306	51.1622	up	up	correct
SCHP.US	Schwab U.S. TIPS ETF	20210330	61.06	61.14	61.031	61.12	1241342	58.4857	up	down	incorrect
SCHQ.US	Schwab Long	20210330	47.21	47.585	47.11	47.5	227800	46.8856	up	up	correct
SCHR.US	Schwab Strategic Trust	20210330	56.41	56.49	56.3801	56.48	625084	56.0213	up	down	incorrect
SCHV.US	Schwab Strategic Trust	20210330	65.39	65.59	65.26	65.46	581702	64.405	up	up	correct
SCHX.US	Schwab U.S. Large	20210330	95.53	95.7973	95.17	95.59	887777	94.6187	up	up	correct
SCHZ.US	Schwab U.S. Aggregate Bond ETF	20210330	53.87	53.96	53.8	53.96	506918	53.0154	up	up	correct
SCJ.US	iShares MSCI Japan Small	20210330	82.09	82.46	82.07	82.172	13774	80.7144	up	up	correct
SCO.US	ProShares UltraShort Bloomberg Crude Oil	20210330	6.98	7.02	6.83	6.98	3104608	27.92
SDCI.US	USCF SummerHaven Dynamic Commodity Strategy No K	20210330	17.8382	17.8382	17.745	17.745	146	14.7969	down	down	correct
SDD.US	ProShares UltraShort SmallCap600	20210330	7.03	7.03	6.8301	6.85	14281	27.4	down	down	correct
SDEF.US	Tidal ETF Trust	20210330	20.25	20.25	20.25	20.25	100	19.5263
SDEI.US	Tidal ETF Trust	20210330	24.3	24.3	24.3	24.3	100	23.6637
SDEM.US	Global X MSCI SuperDividend Emerging Markets ETF	20210330	12.09	12.13	12.05	12.08	14757	11.2954	down	down	correct
SDGA.US	Impact Shares Sustainable Development Goals Global Equity ETF	20210330	25.9662	25.9662	25.9662	25.9662	9	23.3177
SDIV.US	Global X SuperDividend ETF	20210330	13.88	13.93	13.83	13.91	530663	12.9601	up	up	correct
SDOG.US	ALPS Sector Dividend Dogs ETF	20210330	51.69	51.76	51.4788	51.64	25179	50.2179	down	down	correct
SDOW.US	ProShares UltraPro Short Dow30	20210330	9.62	9.735	9.575	9.64	8800088	38.56	up	up	correct
SDP.US	ProShares UltraShort Utilities	20210330	17.21	17.41	17.17	17.29	21600	17.29	up	up	correct
SDS.US	ProShares UltraShort S&P500	20210330	10.85	10.94	10.8	10.84	13259200	10.84	down	up	incorrect
SDY.US	SPDR S&P Dividend ETF	20210330	118.83	119.14	118.4447	118.77	367451	115.4272	down	down	correct
SEF.US	ProShares Short Financials	20210330	13.98	14	13.94	14	9800	14	up	up	correct
SEIX.US	Virtus ETF Trust II	20210330	24.765	24.79	24.765	24.765	1600	24.0569
SENT.US	AdvisorShares Trust	20210330	25.295	25.54	25.295	25.441	20500	25.441	up	down	incorrect
SFY.US	Tidal ETF Trust	20210330	14.43	14.44	14.343	14.44	100200	14.302	up	up	correct
SFYF.US	SoFi Social 50 ETF	20210330	29.19	29.616	28.98	29.5187	4508	29.443	up	up	correct
SFYX.US	Tidal ETF Trust	20210330	13.3	13.41	13.26	13.41	22900	13.2876	up	up	correct
SGDJ.US	Sprott Funds Trust	20210330	40	40	39.35	39.58	43303	38.677	down	down	correct
SGDM.US	Sprott Gold Miners ETF	20210330	26.47	26.625	26.15	26.24	30738	25.8673	down	down	correct
SGG.US	iPath Series B Bloomberg Sugar Subindex Total Return ETN	20210330	46.92	46.99	46.8	46.9753	1641	46.9753	up	up	correct
SGOL.US	Aberdeen Standard Gold ETF Trust	20210330	16.2	16.22	16.15	16.16	963300	16.16	down	up	incorrect
SGOV.US	iShares Trust	20210330	100.025	100.03	100.02	100.025	4316	99.9987
SH.US	ProShares Short S&P500	20210330	16.84	16.91	16.81	16.84	9818200	16.84
SHE.US	SPDR SSGA Gender Diversity Index ETF	20210330	94.56	94.7781	94.07	94.61	9755	93.9393	up	down	incorrect
SHM.US	SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF	20210330	49.55	49.56	49.5101	49.54	306557	49.2123	down	down	correct
SHYG.US	iShares Trust	20210330	45.76	45.76	45.685	45.7	3621667	43.9292	down	down	correct
SHYL.US	Xtrackers Short Duration High Yield Bond ETF	20210330	47.81	47.81	47.72	47.79	12892	46.0581	down	down	correct
SIJ.US	ProShares UltraShort Industrials	20210330	8.2201	8.2593	8.2201	8.2496	1874	16.4992	up	down	incorrect
SIL.US	Global X Silver Miners ETF	20210330	38.94	39.245	38.3801	38.74	500401	38.1487	down	down	correct
SILJ.US	ETFMG Prime Junior Silver Miners ETF	20210330	13.86	14.0599	13.755	13.91	1706132	13.8603	up	up	correct
SIMS.US	SPDR S&P Kensho Intelligent Structures ETF	20210330	44.47	44.8	44.2	44.674	8500	44.3677	up	up	correct
SIVR.US	Aberdeen Standard Physical Silver Shares ETF	20210330	23.34	23.4	23.03	23.15	788500	23.15	down	down	correct
SIXA.US	6 Meridian Mega Cap Equity ETF	20210330	31.87	31.87	31.762	31.762	1800	31.289	down	down	correct
SIXH.US	6 Meridian Hedged Equity	20210330	28.59	28.59	28.5295	28.5295	4185	28.1095	down	down	correct
SIXL.US	6 Meridian Low Beta Equity Strategy ETF	20210330	32.805	32.85	32.805	32.825	1400	32.6151	up	down	incorrect
SIXS.US	6 Meridian Small Cap Equity ETF	20210330	45.57	45.609	45.57	45.609	1800	45.2179	up	up	correct
SIZE.US	iShares MSCI USA Size Factor ETF	20210330	118.95	119.81	118.95	119.58	11898	118.4157	up	up	correct
SJB.US	ProShares Trust	20210330	18.51	18.56	18.51	18.56	23100	18.56	up	up	correct
SJNK.US	SPDR Series Trust	20210330	27.27	27.2899	27.25	27.26	5681591	26.3354	down	down	correct
SKF.US	ProShares UltraShort Financials	20210330	12.02	12.1	11.96	12.07	24900	12.07	up	down	incorrect
SLV.US	iShares Silver Trust	20210330	22.4399	22.4895	22.1301	22.26	31973568	22.2226	down	down	correct
SLX.US	VanEck Vectors Steel ETF	20210330	53.79	54.95	53.5607	54.86	158036	51.205	up	down	incorrect
SLY.US	SPDR Series Trust	20210330	92.11	93.87	91.98	93.49	43264	92.3733	up	up	correct
SLYG.US	SPDR S&P 600 Small Cap Growth ETF	20210330	83.72	85.13	83.4	84.84	64173	84.3141	up	down	incorrect
SLYV.US	SPDR S&P 600 Small Cap Value ETF	20210330	80.78	82.4261	80.78	82.05	220160	80.76	up	up	correct
SMDD.US	ProShares UltraPro Short MidCap400	20210330	8.18	8.215	7.89	7.89	28300	31.56	down	down	correct
SMDY.US	Syntax ETF Trust	20210330	39.031	39.031	39.031	39.031	100	38.121
SMHB.US	ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN	20210330	11	11.3	10.98	11.2	18859	10.2286	up	up	correct
SMLE.US	DBX ETF Trust	20210330	25.7197	25.7197	25.7197	25.7197	93	25.3282
SMLF.US	iShares MSCI USA Small	20210330	51.26	52.2119	51.26	52.1	43766	51.5978	up	up	correct
SMLL.US	Direxion Daily Small Cap Bull 2X Shares	20210330	3.95	3.95	3.91	3.93	6261	3.93	down	down	correct
SMLV.US	SPDR SSGA US Small Cap Low Volatility Index ETF	20210330	111.03	112	111.03	111.727	1662	109.6993	up	up	correct
SMMU.US	PIMCO Short Term Municipal Bond Active Exchange	20210330	51.3562	51.36	51.3201	51.3424	37248	51.1118	down	down	correct
SMN.US	ProShares Trust	20210330	7.869	7.91	7.869	7.9	2119	15.8	up	up	correct
SMOG.US	VanEck Vectors Low Carbon Energy ETF	20210330	146.2	152.78	146.2	152.2	5500	151.4979	up	up	correct
SNPE.US	Xtrackers S&P 500 ESG ETF	20210330	34.71	34.73	34.53	34.62	58100	34.4107	down	down	correct
SOXL.US	Direxion Shares ETF Trust	20210330	35.12	35.78	34.285	35.52	17925987	35.5112	up	up	correct
SOXS.US	Direxion Shares ETF Trust	20210330	10.7	10.95	10.51	10.6	4804200	10.6	down	down	correct
SOYB.US	Teucrium Soybean	20210330	20.72	20.73	20.44	20.46	142700	20.46	down	up	incorrect
SPAB.US	SPDR Portfolio Aggregate Bond ETF	20210330	29.6	29.65	29.565	29.64	875538	29.1333	up	down	incorrect
SPAK.US	ETF Series Solutions	20210330	25.66	26.14	25.3	26.12	129600	25.7386	up	up	correct
SPBO.US	SPDR Portfolio Corporate Bond ETF	20210330	34.25	34.37	34.22	34.37	33800	33.6166	up	up	correct
SPCX.US	Collaborative Investment Series Trust	20210330	28.48	28.52	28.4	28.5	114500	28.14	up	up	correct
SPD.US	Simplify US Equity PLUS Downside Convexity ETF	20210330	28.2	28.2	28.05	28.06	23800	27.8004	down	down	correct
SPDN.US	Direxion Daily S&P 500 Bear 1X Shares	20210330	17.303	17.365	17.27	17.28	882300	17.28	down	down	correct
SPDV.US	AAM S&P 500 High Dividend Value ETF	20210330	29.05	29.17	29.05	29.0957	2809	28.4304	up	up	correct
SPDW.US	SPDR Portfolio Developed World ex	20210330	35.33	35.478	35.26	35.46	968584	34.3914	up	down	incorrect
SPEM.US	SPDR Portfolio Emerging Markets ETF	20210330	43.35	43.63	43.255	43.56	1494885	42.2298	up	up	correct
SPEU.US	SPDR Portfolio Europe ETF	20210330	39.16	39.35	39.15	39.22	6000	38.3274	up	up	correct
SPFF.US	Global X SuperIncome Preferred ETF	20210330	11.88	11.92	11.82	11.83	73919	11.282	down	down	correct
SPGM.US	SPDR Portfolio MSCI Global Stock Market ETF	20210330	52.09	52.3	52.01	52.18	30700	51.7739	up	up	correct
SPGP.US	Invesco S&P 500 GARP ETF	20210330	80.91	81.4	80.66	81.14	524700	80.8859	up	up	correct
SPHB.US	Invesco S&P 500 High Beta ETF	20210330	68.59	69.86	68.37	69.65	1027834	69.1079	up	down	incorrect
SPHD.US	Invesco S&P 500 High Dividend Low Volatility ETF	20210330	43.06	43.12	42.8297	42.94	723758	41.8469	down	down	correct
SPHQ.US	Invesco S&P 500 Quality ETF	20210330	44.26	44.26	43.93	44.05	457196	43.6192	down	down	correct
SPHY.US	SPDR Series Trust	20210330	26.48	26.49	26.43	26.47	90200	25.3815	down	down	correct
SPIB.US	SPDR Series Trust	20210330	36.19	36.24	36.155	36.22	860922	35.7588	up	down	incorrect
SPIP.US	SPDR Series Trust	20210330	30.48	30.54	30.47	30.51	934800	29.3334	up	up	correct
SPLB.US	SPDR Series Trust	20210330	29.92	30.08	29.8	30.08	946529	29.3377	up	up	correct
SPLG.US	SPDR Portfolio S&P 500 ETF	20210330	46.38	46.48	46.2011	46.4	3065237	45.9322	up	down	incorrect
SPLV.US	Invesco Exchange	20210330	58.59	58.6019	58.085	58.17	5800208	57.4406	down	down	correct
SPMB.US	SPDR Portfolio Mortgage Backed Bond ETF	20210330	25.91	25.91	25.88	25.91	837900	25.4232
SPMD.US	SPDR Portfolio S&P 400 Mid Cap ETF	20210330	45.18	45.806	45.08	45.71	836445	45.2315	up	up	correct
SPMO.US	Invesco S&P 500 Momentum ETF	20210330	51.58	51.99	51.58	51.9157	1409	51.6947	up	up	correct
SPPP.US	Sprott Physical Platinum and Palladium Trust	20210330	18.33	18.64	18.32	18.56	38000	18.56	up	down	incorrect
SPRE.US	Tidal ETF Trust	20210330	20.89	21.02	20.89	21.02	14300	20.5075	up	down	incorrect
SPSB.US	SPDR Portfolio Short Term Corporate Bond ETF	20210330	31.3	31.31	31.28	31.3	1786297	31.0022
SPSK.US	Tidal ETF Trust	20210330	19.9	19.97	19.87	19.97	4300	19.5946	up	up	correct
SPSM.US	SPDR Series Trust	20210330	41.55	42.2149	41.4784	42.07	273172	41.5593	up	up	correct
SPTI.US	SPDR Portfolio Intermediate Term Treasury ETF	20210330	32.09	32.1216	32.0663	32.12	1120836	31.971	up	up	correct
SPTL.US	SPDR Series Trust	20210330	38.88	39.195	38.79	39.12	2075911	38.5581	up	up	correct
SPTM.US	SPDR Portfolio S&P 1500 Composite Stock Market ETF	20210330	48.92	49.09	48.78	48.99	336789	48.4783	up	up	correct
SPTS.US	SPDR Portfolio Short Term Treasury ETF	20210330	30.67	30.67	30.66	30.67	1645804	30.6207
SPUC.US	Simplify US Equity PLUS Upside Convexity ETF	20210330	28.293	28.293	28.293	28.293	0	27.6832
SPUS.US	Tidal ETF Trust	20210330	25.91	25.97	25.81	25.81	9000	25.6104	down	up	incorrect
SPUU.US	Direxion Daily S&P 500 Bull 2X Shares	20210330	82.75	83.12	82.4722	82.95	8329	80.3476	up	up	correct
SPVM.US	Invesco Exchange	20210330	46.72	46.72	46.5426	46.7066	3345	46.1988	down	down	correct
SPVU.US	Invesco S&P 500 Enhanced Value ETF	20210330	40.15	40.37	40.15	40.2217	11957	39.4861	up	up	correct
SPXB.US	ProShares S&P 500 Bond ETF	20210330	88.63	88.96	88.63	88.8642	2046	87.3707	up	up	correct
SPXE.US	ProShares S&P 500 ex	20210330	85.493	85.493	85.4155	85.4155	314	84.726	down	down	correct
SPXL.US	Direxion Daily S&P500 Bull 3X Shares	20210330	83.71	84.37	82.823	84	6451521	83.8897	up	up	correct
SPXN.US	ProShares S&P 500 ex	20210330	83.5584	83.5584	83.1832	83.1832	827	82.5278	down	down	correct
SPXS.US	Direxion Daily S&P 500 Bear 3X Shares	20210330	31.81	32.13	31.55	31.7	5893300	31.7	down	down	correct
SPXT.US	ProShares S&P 500 ex	20210330	69.16	69.16	69.1206	69.1592	967	68.4935	down	up	incorrect
SPXU.US	ProShares UltraPro Short S&P500	20210330	24.05	24.28	23.85	23.94	7281400	23.94	down	down	correct
SPXV.US	ProShares S&P 500 ex	20210330	83.49	83.49	83.0928	83.0928	2269	82.2916	down	down	correct
SPXZ.US	Morgan Creek	20210330	20.59	20.68	20.075	20.6519	15966	20.552	up	up	correct
SPY.US	SPDR S&P 500 ETF Trust	20210330	394.42	395.45	393.02	394.73	76262249	390.813	up	up	correct
SPYC.US	Simplify US Equity PLUS Convexity ETF	20210330	28.69	28.69	28.2236	28.2236	10719	27.9148	down	down	correct
SPYD.US	SPDR Portfolio S&P 500 High Dividend ETF	20210330	38.55	38.82	38.44	38.73	1170382	37.8622	up	up	correct
SPYG.US	SPDR Portfolio S&P 500 Growth ETF	20210330	55.74	55.82	55.4	55.73	1258564	55.449	down	down	correct
SPYV.US	SPDR Portfolio S&P 500 Value ETF	20210330	37.99	38.17	37.97	38.09	3913772	37.4803	up	up	correct
SPYX.US	SPDR S&P 500 Fossil Fuel Reserves Free ETF	20210330	97.84	97.87	97.3844	97.67	45276	96.8624	down	down	correct
SQEW.US	Two Roads Shared Trust	20210330	35.05	35.24	35.05	35.192	7200	32.2678	up	up	correct
SRLN.US	SPDR Blackstone Senior Loan ETF	20210330	45.8	45.8	45.74	45.75	678769	44.0818	down	down	correct
SRS.US	ProShares Trust	20210330	10.3	10.4	10.28	10.35	168325	20.7	up	up	correct
SRTY.US	ProShares Trust	20210330	11.78	11.96	11.05	11.14	7012000	11.14	down	down	correct
SRVR.US	Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF	20210330	36.08	36.1102	35.87	35.94	84612	35.6021	down	up	incorrect
SSG.US	ProShares UltraShort Semiconductors	20210330	10.855	10.95	10.69	10.8114	9335	43.2456	down	down	correct
SSLY.US	Syntax Stratified SmallCap ETF	20210330	51.317	51.317	51.317	51.317	100	47.7992
SSO.US	ProShares Ultra S&P500	20210330	101.28	101.82	100.59	101.47	1778405	101.3252	up	up	correct
SSPY.US	Syntax ETF Trust	20210330	61.98	61.995	61.98	61.995	300	61.2958	up	down	incorrect
STIP.US	iShares 0	20210330	105.67	105.72	105.653	105.7	319336	101.404	up	up	correct
STNC.US	Stance Equity ESG Large Cap Core ETF	20210330	24.46	24.46	24.377	24.377	500	24.2724	down	down	correct
STPZ.US	PIMCO 1	20210330	54.8	54.8299	54.78	54.82	124492	52.8495	up	up	correct
SUB.US	iShares Short	20210330	107.77	107.81	107.69	107.81	211185	107.215	up	up	correct
SUBZ.US	Listed Funds Trust	20210330	12.54	12.91	12.5	12.7	33800	12.7	up	up	correct
SUSA.US	iShares MSCI USA ESG Select ETF	20210330	87.33	87.4383	86.91	87.24	85060	86.5509	down	down	correct
SWAN.US	Amplify BlackSwan Growth & Treasury Core ETF	20210330	31.82	32.08	31.8	31.96	104320	30.431	up	up	correct
SYUS.US	Syntax Stratified U.S. Total Market ETF	20210330	40.12	40.292	40.12	40.292	1500	39.7082	up	up	correct
SZK.US	ProShares UltraShort Consumer Goods	20210330	8.6095	8.6095	8.4455	8.4455	7533	16.891	down	down	correct
SZNE.US	Pacer Funds Trust	20210330	35.16	35.38	35.16	35.3782	6617	35.128	up	up	correct
TAAG.US	Trend Aggregation Growth ETF	20210330	26.931	26.931	26.931	26.931	100	21.3115
TADS.US	The Active Dividend Stock ETF	20210330	27.78	27.81	27.78	27.797	1500	0.3107	up	up	correct
TAGS.US	Teucrium Commodity Trust	20210330	21.95	21.95	21.54	21.65	3400	21.65	down	down	correct
TAN.US	Invesco Exchange	20210330	84.19	89.45	84.1	89.27	2682373	89.27	up	up	correct
TAXF.US	American Century Diversified Municipal Bond ETF	20210330	54.64	54.68	54.5415	54.594	63526	53.9053	down	down	correct
TBF.US	ProShares Short 20+ Year Treasury	20210330	18.18	18.21	18.02	18.04	982700	18.04	down	down	correct
TBT.US	ProShares UltraShort 20+ Year Treasury	20210330	21.86	21.96	21.48	21.57	3085900	21.57	down	down	correct
TBX.US	ProShares Trust	20210330	25.25	25.28	25.2	25.22	601500	25.22	down	down	correct
TCHP.US	T. Rowe Price Exchange	20210330	27.76	27.89	27.69	27.82	15600	27.8148	up	down	incorrect
TDSA.US	Exchange Listed Funds Trust	20210330	24.39	24.39	24.38	24.389	1400	24.1999	down	down	correct
TDSB.US	Exchange Listed Funds Trust	20210330	24.41	24.47	24.38	24.43	62200	24.0107	up	up	correct
TDSC.US	Exchange Listed Funds Trust	20210330	25.11	25.22	25.1	25.14	158600	24.8649	up	up	correct
TDSD.US	Exchange Listed Funds Trust	20210330	25.63	25.69	25.63	25.681	21800	25.5566	up	up	correct
TDSE.US	Exchange Listed Funds Trust	20210330	26.22	26.302	26.22	26.277	26500	26.1664	up	up	correct
TDTF.US	FlexShares iBoxx 5	20210330	27.65	27.67	27.635	27.6595	41227	26.4292	up	up	correct
TDTT.US	FlexShares Trust	20210330	26.37	26.38	26.355	26.375	277246	25.2123	up	up	correct
TDVG.US	T. Rowe Price Exchange	20210330	29.67	29.67	29.55	29.55	6800	29.3563	down	down	correct
TECB.US	iShares U.S. Tech Breakthrough Multisector ETF	20210330	34.7	34.83	34.618	34.71	17530	34.6213	up	up	correct
TECL.US	Direxion Shares ETF Trust	20210330	39.81	39.905	38.7521	39.64	890564	39.512	down	down	correct
TECS.US	Direxion Shares ETF Trust	20210330	7.73	7.9399	7.72	7.79	1479028	77.9	up	up	correct
TEQI.US	T. Rowe Price Equity Income ETF	20210330	33.36	33.55	33.36	33.41	22900	32.4996	up	up	correct
TERM.US	EquityCompass Tactical Risk Manager ETF	20210330	20.4867	20.4867	20.4867	20.4867	63	20.3237
TFI.US	SPDR Nuveen Bloomberg Barclays Municipal Bond ETF	20210330	51.58	51.67	51.58	51.63	359438	50.9145	up	up	correct
TFLO.US	iShares Treasury Floating Rate Bond ETF	20210330	50.27	50.29	50.27	50.285	10633	50.2426	up	down	incorrect
TGIF.US	SoFi Weekly Income ETF	20210330	104.7	104.8	104.665	104.665	1400	101.3531	down	down	correct
TGRW.US	T. Rowe Price Growth Stock ETF	20210330	28.75	28.9	28.75	28.829	1500	28.7115	up	up	correct
THCX.US	The Cannabis ETF	20210330	18.72	19.191	18.41	19.01	126300	19.0067	up	up	correct
THD.US	iShares MSCI Thailand ETF	20210330	81.83	81.83	81.23	81.38	104599	78.9229	down	down	correct
THNQ.US	Robo Global Artificial Intelligence ETF	20210330	38.48	38.8	38.25	38.68	10858	38.68	up	down	incorrect
TIP.US	iShares TIPS Bond ETF	20210330	125.39	125.56	125.32	125.47	1597129	120.1691	up	up	correct
TIPX.US	SPDR Bloomberg Barclays 1	20210330	20.87	20.8799	20.8501	20.875	90956	20.0066	up	up	correct
TIPZ.US	PIMCO ETF Trust	20210330	64.2536	64.3	64.1462	64.26	12173	61.2195	up	up	correct
TIXT.US	TELUS International (Cda) Inc	20210330	27.8	28.11	27.3	27.98	108200	27.98	up	up	correct
TLH.US	iShares Trust	20210330	139.95	140.7204	139.7629	140.55	44631	138.7221	up	down	incorrect
TLTD.US	FlexShares Morningstar Developed Markets ex	20210330	69.98	70.29	69.98	70.1297	8895	67.9524	up	up	correct
TLTE.US	FlexShares Morningstar Emerging Markets Factor Tilt Index Fund	20210330	61.06	61.28	60.92	61.1483	1341	59.3678	up	up	correct
TMF.US	Direxion Shares ETF Trust	20210330	21.85	22.45	21.72	22.28	978913	22.2625	up	up	correct
TMV.US	Direxion Daily 20+ Year Treasury Bear 3X Shares	20210330	82.05	82.59	79.9	80.41	376400	80.41	down	up	incorrect
TNA.US	Direxion Shares ETF Trust	20210330	81.94	86.91	80.56	86.17	7085815	86.1111	up	up	correct
TOK.US	iShares MSCI Kokusai ETF	20210330	87.8101	87.8101	87.63	87.63	871	86.1312	down	up	incorrect
TOLZ.US	ProShares Trust	20210330	43.62	43.62	43.27	43.27	33066	42.0372	down	down	correct
TOTL.US	SPDR DoubleLine Total Return Tactical ETF	20210330	48.17	48.28	48.145	48.28	468296	47.0334	up	up	correct
TPAY.US	Managed Portfolio Series	20210330	43.01	43.315	43.01	43.073	1800	43.0374	up	up	correct
TPHD.US	Timothy Plan High Dividend Stock ETF	20210330	28.99	29.01	28.87	28.94	5300	28.5261	down	down	correct
TPIF.US	Timothy Plan International ETF	20210330	27.84	27.95	27.82	27.843	12300	27.417	up	up	correct
TPOR.US	Direxion Daily Transportation Bull 3X Shares	20210330	39.05	40.8	39	40.36	175600	40.36	up	up	correct
TPSC.US	Timothy Plan US Small Cap Core ETF	20210330	32	32.292	31.969	32.292	1900	32.0526	up	up	correct
TPYP.US	Tortoise North American Pipeline Fund	20210330	20.16	20.2717	20.115	20.19	64304	19.4409	up	up	correct
TRND.US	Pacer Trendpilot Fund of Funds ETF	20210330	28.95	29.01	28.902	28.902	5000	28.6352	down	down	correct
TTT.US	ProShares Trust	20210330	46.09	46.43	44.85	45.16	203900	45.16	down	down	correct
TWM.US	ProShares UltraShort Russell2000	20210330	15.74	15.91	15.09	15.17	3624700	15.17	down	down	correct
TYD.US	Direxion Daily 7	20210330	49.46	50	49.35	49.7637	33633	49.7637	up	up	correct
TYO.US	Direxion Daily 7	20210330	9.51	9.51	9.41	9.43	22000	9.43	down	down	correct
TZA.US	Direxion Daily Small Cap Bear 3X Shares	20210330	37.37	38	35.09	35.45	10178500	35.45	down	down	correct
UBOT.US	Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares	20210330	38.9	39.23	38.33	38.9917	15895	38.2024	up	up	correct
UBR.US	ProShares Ultra MSCI Brazil Capped	20210330	26.42	27.02	26.25	26.78	3700	26.78	up	up	correct
UBT.US	ProShares Trust	20210330	45.45	46.1	45.28	46.04	43093	46.04	up	up	correct
UCC.US	ProShares Trust	20210330	91.92	92.58	91.92	92.58	700	92.58	up	up	correct
UCIB.US	UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B	20210330	16.81	16.81	16.76	16.775	3627	16.775	down	down	correct
UCO.US	ProShares Ultra Bloomberg Crude Oil	20210330	54.33	55.46	53.95	54.35	1014254	54.35	up	up	correct
UCON.US	First Trust Exchange	20210330	26.52	26.57	26.52	26.57	106679	26.157	up	down	incorrect
UDN.US	Invesco DB US Dollar Index Bearish Fund	20210330	20.95	20.96	20.92	20.94	118000	20.94	down	down	correct
UDOW.US	ProShares Trust	20210330	129.49	130.09	127.9	129.03	1449188	64.3778	down	down	correct
UEVM.US	VictoryShares USAA MSCI Emerging Markets Value Momentum ETF	20210330	48.24	48.38	48.24	48.3173	2263	46.24	up	up	correct
UGA.US	United States Gasoline Fund LP	20210330	31.8	32.2	31.7	31.95	239000	31.95	up	up	correct
UGE.US	ProShares Ultra Consumer Goods	20210330	84.01	84.6356	84.01	84.6356	291	84.4472	up	up	correct
UGL.US	ProShares Trust II	20210330	52.49	52.63	52.2	52.29	156600	52.29	down	down	correct
UITB.US	VictoryShares USAA Core Intermediate	20210330	52.76	52.87	52.76	52.865	5669	52.2418	up	up	correct
UIVM.US	VictoryShares USAA MSCI International Value Momentum ETF	20210330	48.31	48.35	48.27	48.2877	3202	46.7791	down	down	correct
UJB.US	ProShares Ultra High Yield	20210330	74.225	74.65	73.81	74.23	7321	73.9976	up	up	correct
ULE.US	ProShares Trust II	20210330	14.46	14.47	14.43	14.44	16600	14.44	down	down	correct
ULST.US	SPDR SSgA Ultra Short Term Bond ETF	20210330	40.45	40.47	40.4499	40.46	66153	40.288	up	up	correct
ULTR.US	IQ Ultra Short Duration ETF	20210330	49.56	49.65	49.56	49.65	13800	49.2931	up	up	correct
ULVM.US	VictoryShares USAA MSCI USA Value Momentum ETF	20210330	60.9919	61.25	60.9919	61.086	3592	60.3186	up	up	correct
UMDD.US	ProShares UltraPro MidCap400	20210330	137.245	142.0382	137.245	142.0382	3260	28.3886	up	up	correct
UMI.US	USCF Midstream Energy Income Fund	20210330	24.8	24.91	24.8	24.817	682600	24.1034	up	down	incorrect
UNG.US	United States Natural Gas Fund LP	20210330	9.68	9.75	9.57	9.66	2045300	9.66	down	up	incorrect
UNL.US	United States 12 Month Natural Gas Fund LP	20210330	7.86	7.98	7.86	7.89	1500	7.89	up	up	correct
UPRO.US	ProShares UltraPro S&P500	20210330	89.09	89.74	88.1	89.23	4459286	89.193	up	down	incorrect
UPV.US	ProShares Ultra FTSE Europe	20210330	58.8041	58.8041	58.8041	58.8041	1388	58.8041
UPW.US	ProShares Ultra Utilities	20210330	58.27	58.7722	58.27	58.7722	984	58.0787	up	up	correct
URA.US	Global X Funds	20210330	18.56	18.77	18.381	18.61	437336	17.5807	up	down	incorrect
URE.US	ProShares Ultra Real Estate	20210330	72.18	72.54	71.87	71.8751	5254	71.4087	down	down	correct
URNM.US	North Shore Global Uranium Mining ETF	20210330	56.39	56.69	55.2501	56.17	205484	52.8798	down	up	incorrect
URTH.US	iShares MSCI World ETF	20210330	117.88	118.28	117.68	118.08	30972	116.2536	up	down	incorrect
URTY.US	ProShares Trust	20210330	97.46	103.33	95.87	102.51	798300	102.51	up	down	incorrect
USAI.US	Pacer American Energy Independence ETF	20210330	21.5	21.5	21.3502	21.37	2235	20.5339	down	down	correct
USCI.US	United States Commodity Index Funds Trust	20210330	35.43	35.43	34.98	35.05	51300	35.05	down	up	incorrect
USD.US	ProShares Ultra Semiconductors	20210330	112.75	114.53	111.41	113.62	30515	28.405	up	up	correct
USDU.US	WisdomTree Trust	20210330	25.8	25.88	25.75	25.78	30800	25.78	down	up	incorrect
USFR.US	WisdomTree Trust	20210330	25.1	25.12	25.1	25.12	332551	25.1179	up	down	incorrect
USI.US	Principal Ultra	20210330	24.75	24.78	24.75	24.78	300	24.5342	up	up	correct
USL.US	United States 12 Month Oil Fund LP	20210330	21.42	21.48	21.17	21.23	46100	21.23	down	up	incorrect
USML.US	ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN	20210330	26.45	26.69	26.45	26.4723	1200	26.4723	up	up	correct
USO.US	United States Oil Fund LP	20210330	41.16	41.66	41.04	41.17	4151600	41.17	up	up	correct
USRT.US	iShares Core U.S. REIT ETF	20210330	52.74	53.08	52.7	52.9	122298	51.8902	up	up	correct
USSG.US	DBX ETF Trust	20210330	36.37	36.37	36.13	36.31	26800	36.0811	down	down	correct
UST.US	ProShares Ultra 7	20210330	65.23	65.5017	65.22	65.5017	4261	65.3729	up	down	incorrect
USTB.US	VictoryShares USAA Core Short	20210330	51.72	51.72	51.7	51.7142	78451	51.1304	down	down	correct
USV.US	UBS ETRACS CMCI Silver Total Return ETN	20210330	3.787	3.811	3.778	3.778	207388	3.778	down	down	correct
USVM.US	VictoryShares USAA MSCI USA Small Cap Value Momentum ETF	20210330	66.39	67.51	66.32	67.2488	5077	66.8361	up	down	incorrect
UTES.US	ETFis Series Trust I	20210330	39.72	41.1799	39.72	41.0955	1023	40.4051	up	up	correct
UTRN.US	Vesper U.S. Large Cap Short	20210330	31.6561	31.81	31.65	31.706	1796	25.3664	up	down	incorrect
UTSL.US	Direxion Daily Utilities Bull 3X Shares	20210330	28.6	28.6	27.515	28.08	70968	27.7546	down	down	correct
UUP.US	Invesco DB US Dollar Index Trust	20210330	25.12	25.15	25.11	25.14	749900	25.14	up	down	incorrect
UWM.US	ProShares Ultra Russell2000	20210330	105.31	109.54	104.17	108.96	499438	54.48	up	down	incorrect
UXI.US	ProShares Ultra Industrials	20210330	118.84	119.0995	118	118.04	1851	29.51	down	down	correct
UYG.US	ProShares Ultra Financials	20210330	53.53	53.84	53.28	53.65	82656	51.1294	up	up	correct
UYM.US	ProShares Ultra Basic Materials	20210330	88.8	88.92	88.15	88.55	5443	88.0868	down	down	correct
VALQ.US	American Century ETF Trust	20210330	47.51	47.51	47.2265	47.3486	4270	46.7061	down	up	incorrect
VALT.US	ETFMG Sit Ultra Short ETF	20210330	49.76	49.76	49.72	49.72	4900	49.4566	down	down	correct
VAW.US	Vanguard Materials Index Fund ETF Shares	20210330	173.41	174	172.67	173.31	170726	171.1393	down	down	correct
VB.US	Vanguard Small	20210330	210.27	213.14	208.995	212.57	636934	210.4679	up	up	correct
VBK.US	Vanguard Small	20210330	266.5	270.29	264.5	269.66	223743	268.8823	up	up	correct
VBND.US	ETF Series Solutions	20210330	50.2999	50.308	50.2	50.2671	11006	50.0305	down	down	correct
VBR.US	Vanguard Small	20210330	163.78	166.1	163.1021	165.78	1557381	163.4287	up	down	incorrect
VCAR.US	Simplify Volt RoboCar Disruption and Tech ETF	20210330	10.86	11.0852	10.76	11.0852	1263	11.0852	up	up	correct
VCLO.US	Simplify Volt Cloud and Cybersecurity Disruption ETF	20210330	9.95	9.99	9.82	9.959	2200	9.324	up	up	correct
VCR.US	Vanguard Consumer Discretionary Index Fund ETF Shares	20210330	288.87	293.99	288.03	293.33	83813	290.9502	up	up	correct
VDC.US	Vanguard Consumer Staples Index Fund ETF Shares	20210330	180.12	180.12	178.48	178.8	93646	175.6324	down	down	correct
VDE.US	Vanguard Energy Index Fund ETF Shares	20210330	68.35	69.0664	67.71	68.36	1023261	66.1089	up	up	correct
VEA.US	Vanguard FTSE Developed Markets Index Fund ETF Shares	20210330	49.1	49.31	49.009	49.25	14968121	47.9251	up	up	correct
VEGA.US	AdvisorShares Trust	20210330	37.88	37.88	37.7933	37.7933	232	37.5835	down	down	correct
VEGI.US	iShares MSCI Global Agriculture Producers ETF	20210330	39.83	40.1624	39.83	40.06	18066	39.4772	up	up	correct
VEGN.US	US Vegan Climate ETF	20210330	35.77	35.77	35.555	35.64	10200	35.5197	down	up	incorrect
VEU.US	Vanguard FTSE All	20210330	60.53	60.776	60.41	60.71	2392081	59.0373	up	up	correct
VFH.US	Vanguard Financials Index Fund ETF Shares	20210330	84.77	85.46	84.765	85.19	962161	83.8942	up	up	correct
VFIN.US	Simplify Volt Fintech Disruption ETF	20210330	9.62	9.75	9.51	9.681	2000	9.681	up	up	correct
VGFO.US	Virtus WMC Global Factor Opportunities ETF	20210330	28.739	28.739	28.7132	28.7328	1031	28.7328	down	up	incorrect
VGK.US	Vanguard FTSE Europe Index Fund ETF Shares	20210330	62.87	63.145	62.81	63.1	2365367	61.4141	up	up	correct
VGT.US	Vanguard World Fund	20210330	352.62	353.26	349.52	352.65	282145	350.7205	up	up	correct
VHT.US	Vanguard Health Care Index Fund ETF Shares	20210330	227.68	227.79	226.32	226.75	161330	224.5879	down	down	correct
VIDI.US	ETF Series Solutions	20210330	27.2001	27.42	27.2001	27.3721	22475	26.2255	up	up	correct
VIG.US	Vanguard Specialized Funds	20210330	147.82	147.9	146.93	147.27	1236877	145.2877	down	down	correct
VIOG.US	Vanguard S&P Small	20210330	215.5	219.25	214.7	218.3	9900	216.8648	up	up	correct
VIOO.US	Vanguard Admiral Funds	20210330	195.45	198.61	195.12	197.84	37106	195.4417	up	up	correct
VIOV.US	Vanguard S&P Small	20210330	171.77	175.08	171.77	174.32	63746	171.9244	up	up	correct
VIS.US	Vanguard Industrials Index Fund ETF Shares	20210330	188.06	189.88	187.84	189.41	147713	187.7201	up	up	correct
VLU.US	SPDR S&P 1500 Value Tilt ETF	20210330	138.7363	139.4695	138.7363	138.9875	6366	136.9352	up	up	correct
VNLA.US	Janus Henderson Short Duration Income ETF	20210330	50.16	50.19	50.16	50.17	562145	49.4221	up	up	correct
VNMC.US	Natixis ETF Trust II	20210330	33.027	33.027	33.027	33.027	100	29.9528
VNQ.US	Vanguard Specialized Funds	20210330	92.16	92.68	92.04	92.42	5822068	90.3526	up	up	correct
VNSE.US	Natixis ETF Trust II	20210330	29.676	29.676	29.676	29.676	0	24.7704
VO.US	Vanguard Mid	20210330	219.61	220.75	218.68	220.46	526259	218.4601	up	up	correct
VOE.US	Vanguard Mid	20210330	135.04	135.79	134.58	135.65	333025	133.6635	up	up	correct
VOO.US	Vanguard S&P 500 ETF	20210330	362.56	363.47	361.27	362.86	3696168	359.1348	up	up	correct
VOOG.US	Vanguard S&P 500 Growth Index Fund ETF Shares	20210330	232.42	232.42	230.71	232.01	107276	230.9332	down	down	correct
VOOV.US	Vanguard Admiral Funds	20210330	137.42	137.5	136.94	137.24	122463	135.0865	down	down	correct
VOT.US	Vanguard Mid	20210330	210.96	211.84	209.51	211.67	131204	211.0886	up	up	correct
VOX.US	Vanguard Communication Services Index Fund ETF Shares	20210330	128.93	129.38	128.4868	129.12	192997	128.1299	up	up	correct
VPC.US	ETFis Series Trust I	20210330	23.21	23.4	23.21	23.3311	5758	22.207	up	up	correct
VPL.US	Vanguard FTSE Pacific Index Fund ETF Shares	20210330	81.96	82.16	81.67	81.99	431236	79.6347	up	up	correct
VPOP.US	Simplify Volt Pop Culture Disruption ETF	20210330	10.56	10.83	10.56	10.7876	2581	10.7876	up	up	correct
VPU.US	Vanguard Utilities Index Fund ETF Shares	20210330	140.35	140.35	138.47	139.43	160535	136.3008	down	up	incorrect
VRAI.US	Virtus Real Asset Income ETF	20210330	24.864	25.01	24.79	24.837	11400	24.3231	down	down	correct
VRP.US	Invesco Variable Rate Preferred ETF	20210330	25.8	25.8	25.72	25.77	495208	24.9766	down	down	correct
VSL.US	Volshares Large Cap ETF	20210330	39.9773	39.9789	39.9453	39.9453	206	37.0294	down	up	incorrect
VSS.US	Vanguard FTSE All	20210330	127.72	128.2828	127.28	128.06	424105	124.5492	up	up	correct
VT.US	Vanguard Total World Stock Index Fund ETF Shares	20210330	96.81	97.16	96.53	97.1	2491859	95.5209	up	down	incorrect
VTEB.US	Vanguard Tax	20210330	54.6	54.67	54.59	54.66	798337	53.9314	up	up	correct
VTI.US	Vanguard Index Funds	20210330	205.17	205.89	204.29	205.44	3960465	203.4384	up	up	correct
VTV.US	Vanguard Value Index Fund ETF Shares	20210330	132.11	132.396	131.73	132.06	3321715	129.772	down	up	incorrect
VUG.US	Vanguard Growth Index Fund ETF Shares	20210330	253.54	254.05	251.84	253.51	750911	252.541	down	up	incorrect
VUSE.US	Vident Core U.S. Equity Fund	20210330	41.4728	41.9499	41.4385	41.8118	11403	41.3861	up	up	correct
VV.US	Vanguard Large	20210330	184.32	184.64	183.525	184.35	352714	182.5779	up	up	correct
VWO.US	Vanguard FTSE Emerging Markets Index Fund ETF Shares	20210330	51.59	51.87	51.42	51.82	27514248	50.577	up	up	correct
VXF.US	Vanguard Extended Market Index Fund ETF Shares	20210330	172.13	174.91	171.3096	174.6	355956	173.2353	up	down	incorrect
VYM.US	Vanguard High Dividend Yield Index Fund ETF Shares	20210330	101.53	101.69	101.16	101.43	3041049	99.1142	down	down	correct
WANT.US	Direxion Daily Cnsmr Discret Bull 3XShrs	20210330	52.31	54.983	52.2	54.75	29800	54.75	up	up	correct
WBIF.US	Absolute Shares Trust	20210330	30.16	30.16	30.01	30.1064	22638	29.5003	down	up	incorrect
WBIG.US	WBI BullBear Yield 3000 ETF	20210330	25.24	25.27	25.16	25.1635	29653	24.5388	down	down	correct
WBII.US	WBI BullBear Global Income ETF	20210330	24.53	24.5603	24.5	24.54	29034	24.0939	up	up	correct
WBIL.US	WBI BullBear Quality 3000 ETF	20210330	28.9487	29	28.84	28.8977	28450	28.3507	down	down	correct
WBIT.US	WBI BullBear Trend Switch US 3000 Total Return ETF	20210330	20.04	20.045	19.97	19.995	14400	19.5018	down	down	correct
WBIY.US	WBI Power Factor High Dividend ETF	20210330	26.9402	26.9402	26.81	26.91	28398	25.9757	down	down	correct
WDIV.US	SPDR Index Shares Funds	20210330	66.38	66.55	66.26	66.4295	10295	64.1573	up	down	incorrect
WEAT.US	Teucrium Wheat	20210330	5.92	5.92	5.81	5.82	314700	5.82	down	down	correct
WEBL.US	Direxion Daily Dow Jones Internet Bull 3X Shares	20210330	61.71	62.28	60.01	61.75	33816	59.1701	up	up	correct
WEBS.US	Direxion Daily Dow Jones Internet Bear 3X Shares	20210330	24.8	24.976	24.225	24.4	6500	24.4	down	up	incorrect
WFH.US	Direxion Work From Home ETF	20210330	66.91	67.4	66.422	67.35	13400	66.8083	up	up	correct
WGLD.US	Wilshire wShares Enhanced Gold ETF	20210330	17.0899	17.0899	17.0095	17.0095	991	17.0095	down	up	incorrect
WIP.US	SPDR FTSE International Government Inflation	20210330	55.24	55.3733	54.95	55.26	32813	53.061	up	down	incorrect
WOMN.US	Impact Shares YWCA Women's Empowerment ETF	20210330	30.33	30.3599	30.285	30.2982	752	29.4366	down	down	correct
WPS.US	iShares Trust	20210330	36.38	36.51	36.32	36.4256	1632	35.1861	up	up	correct
WTMF.US	WisdomTree Managed Futures Strategy Fund	20210330	38.87	38.91	38.7	38.72	15484	33.7936	down	down	correct
WWJD.US	Inspire International ESG ETF	20210330	32.73	32.9	32.57	32.822	28300	28.5059	up	down	incorrect
WWOW.US	Direxion Shares ETF Trust	20210330	24.75	25.19	24.68	25.1309	1090	22.8166	up	up	correct
XAR.US	SPDR S&P Aerospace & Defense ETF	20210330	124.43	125.64	123.995	125.18	71759	124.8416	up	down	incorrect
XBI.US	SPDR S&P Biotech ETF	20210330	128.5	131.83	126.26	130.11	7355300	130.11	up	up	correct
XBUY.US	Amplify ETF Trust	20210330	51.17	51.96	51.01	51.8223	40532	51.8223	up	up	correct
XCEM.US	Columbia EM Core ex	20210330	31.7101	31.8522	31.6206	31.8522	1010	31.2361	up	up	correct
XDIV.US	Metaurus Equity Component Trust	20210330	88.393	88.393	88.393	88.393	600	88.393
XES.US	SPDR S&P Oil & Gas Equipment & Services ETF	20210330	52.11	53.43	52	52.64	96104	52.46	up	up	correct
XHB.US	SPDR S&P Homebuilders ETF	20210330	69.34	70.92	69.222	70.69	1742858	70.3969	up	up	correct
XHE.US	SPDR Series Trust	20210330	115.41	117.6	115.29	117.25	87000	117.248	up	up	correct
XHS.US	SPDR Series Trust	20210330	104.61	105.59	104.61	105.27	3200	105.0957	up	up	correct
XITK.US	SPDR Series Trust	20210330	200.84	204.5013	199.715	203.58	116895	203.58	up	down	incorrect
XLB.US	Materials Select Sector SPDR Fund	20210330	79.39	79.61	78.98	79.19	6570587	78.1096	down	down	correct
XLC.US	Communication Services Select Sector SPDR Fund	20210330	73.03	73.19	72.71	73.03	2660531	72.6261
XLE.US	The Select Sector SPDR Trust	20210330	49.32	49.93	49.03	49.4	26696132	47.6955	up	up	correct
XLF.US	Financial Select Sector SPDR Fund	20210330	34.25	34.4683	34.21	34.31	55011352	33.8644	up	up	correct
XLG.US	Invesco S&P 500 Top 50 ETF	20210330	295.35	295.35	293.45	294.31	30975	292.0696	down	down	correct
XLI.US	Industrial Select Sector SPDR Fund	20210330	98.34	99.01	98.15	98.77	10180494	97.7724	up	up	correct
XLK.US	Technology Select Sector SPDR Fund	20210330	131.05	131.19	129.94	130.73	6617698	130.0166	down	down	correct
XLP.US	Consumer Staples Select Sector SPDR Fund	20210330	69.14	69.21	68.4	68.53	14042732	67.2059	down	up	incorrect
XLRE.US	The Real Estate Select Sector SPDR Fund	20210330	39.76	39.82	39.55	39.65	4534682	38.8424	down	down	correct
XLSR.US	SPDR SSGA U.S. Sector Rotation ETF	20210330	40.725	40.8	40.621	40.621	7600	39.3245	down	down	correct
XLU.US	The Select Sector SPDR Trust	20210330	63.95	63.95	63.1	63.57	11055606	62.1177	down	down	correct
XLV.US	Health Care Select Sector SPDR Fund	20210330	117.25	117.25	116.24	116.51	6865742	115.2078	down	down	correct
XLY.US	The Select Sector SPDR Trust	20210330	164.43	167.02	163.77	166.77	3660883	166.0252	up	down	incorrect
XME.US	SPDR Series Trust	20210330	38.77	39.5799	38.49	39.31	3145982	39.0904	up	up	correct
XMHQ.US	Invesco S&P MidCap Quality ETF	20210330	75.95	76.44	75.61	76.36	44400	75.9851	up	up	correct
XMLV.US	Invesco S&P MidCap Low Volatility ETF	20210330	52.56	52.64	52.381	52.55	164871	52.0376	down	up	incorrect
XMMO.US	Invesco S&P MidCap Momentum ETF	20210330	80.46	82.57	80.46	82.36	41500	82.0961	up	up	correct
XMVM.US	Invesco S&P MidCap Value with Momentum ETF	20210330	44.32	45.05	44.32	45.01	23800	44.7093	up	up	correct
XNTK.US	SPDR NYSE Technology ETF	20210330	140.4	142.09	139.68	141.72	14611	141.3779	up	up	correct
XOP.US	SPDR S&P Oil & Gas Exploration & Production ETF	20210330	80.28	81.73	78.83	80.75	4576362	79.7084	up	up	correct
XOUT.US	GraniteShares XOUT U.S. Large Cap ETF	20210330	36.5	36.65	36.343	36.343	10900	36.27	down	down	correct
XPH.US	SPDR Series Trust	20210330	49.54	49.829	48.92	49.78	45758	49.3935	up	up	correct
XPP.US	ProShares Ultra FTSE China 50	20210330	70.75	71.88	70.56	71.56	9500	71.56	up	up	correct
XRLV.US	Invesco S&P 500 ex	20210330	44.2086	44.2086	44.0238	44.0238	691	43.5624	down	down	correct
XRT.US	SPDR S&P Retail ETF	20210330	86.76	88.94	86.76	88.79	2210067	87.558	up	up	correct
XSD.US	SPDR Series Trust	20210330	174.56	177.57	173.25	176.8	63055	176.6741	up	up	correct
XSLV.US	Invesco S&P SmallCap Low Volatility ETF	20210330	45.79	46.07	45.67	45.97	227931	45.598	up	up	correct
XSMO.US	Invesco S&P SmallCap Momentum ETF	20210330	50.46	51.36	50.17	51.15	8900	51.064	up	up	correct
XSOE.US	WisdomTree Emerging Markets ex	20210330	40.35	40.5999	40.21	40.54	615652	40.0557	up	up	correct
XSVM.US	Invesco S&P SmallCap Value with Momentum ETF	20210330	47.36	48.82	47.36	48.5	29600	48.1326	up	up	correct
XSW.US	SPDR S&P Software & Services ETF	20210330	152.91	154.37	151.82	154.05	10200	153.8598	up	up	correct
XTL.US	SPDR Series Trust	20210330	92.02	92.97	92.02	92.97	3300	91.9601	up	down	incorrect
XTN.US	SPDR S&P Transportation ETF	20210330	86.71	88.49	86.63	88.24	283600	87.9574	up	down	incorrect
XWEB.US	SPDR S&P Internet ETF	20210330	164.19	165.38	162.138	164.753	5400	164.649	up	up	correct
XYLD.US	Global X Funds	20210330	47.9	47.9	47.63	47.69	120200	44.9191	down	down	correct
XYLG.US	Global X S&P 500® Covered Call & Growth ETF	20210330	28.71	28.73	28.57	28.585	900	26.9483	down	up	incorrect
YANG.US	Direxion Shares ETF Trust	20210330	14.1	14.28	13.78	13.89	251100	13.89	down	up	incorrect
YCL.US	ProShares Ultra Yen	20210330	52.75	52.75	52.09	52.14	4100	52.14	down	down	correct
YCS.US	ProShares UltraShort Yen	20210330	77.22	77.2201	77.02	77.2	8308	77.2	down	up	incorrect
YINN.US	Direxion Daily FTSE China Bull 3X Shares	20210330	18.89	19.31	18.64	19.2	1541694	19.164	up	up	correct
YLD.US	Principal Exchange	20210330	40.688	40.73	40.6	40.661	8430	19.6127	down	down	correct
YOLO.US	AdvisorShares Trust	20210330	22.15	22.45	21.7	22.28	393200	21.4259	up	up	correct
YXI.US	ProShares Short FTSE China 50	20210330	14.28	14.28	14.19	14.1963	1898	14.1963	down	down	correct
YYY.US	Amplify ETF Trust	20210330	16.56	16.64	16.5521	16.61	146088	15.5567	up	up	correct
ZIG.US	ETF Series Solutions	20210330	25.28	25.33	25.24	25.254	12000	25.207	down	down	correct
ZROZ.US	PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange	20210330	131.66	133.533	131.38	132.92	30005	130.6686	up	up	correct
ZSL.US	ProShares Trust II	20210330	7.19	7.365	7.15	7.29	1068385	29.16	up	up	correct
ZZZ.US	TEST TICKER FOR UTP	20210330	31.83	31.83	31.15	31.28	71859	31.28	down	up	incorrect