CollectAI

close-nyse_etfs

2021/04/20

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAA.US	Listed Funds Trust	20210420	25.054	25.06	25.04	25.05	1300	24.8515	down	down	correct
AAAU.US	Goldman Sachs Physical Gold ETF	20210420	17.61	17.72	17.6	17.7	434400	17.7	up	up	correct
ABEQ.US	Absolute Core Strategy ETF	20210420	27.22	27.243	27.19	27.243	2200	27.0769	up	up	correct
ACES.US	ALPS Clean Energy ETF	20210420	71.96	72.88	70.46	71.27	55794	70.8476	down	down	correct
ACSG.US	Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF	20210420	33.3199	33.3199	33	33.11	4161	33.11	down	down	correct
ACTV.US	Two Roads Shared Trust	20210420	36.005	36.005	35.61	35.737	5000	33.0704	down	down	correct
ACVF.US	ETF Opportunities Trust	20210420	30.79	30.79	30.59	30.7	2300	30.552	down	down	correct
ACWF.US	iShares MSCI Global Multifactor ETF	20210420	37.74	37.74	37.37	37.4852	9187	36.7641	down	down	correct
ADIV.US	SmartETFs Asia Pacific Dividend Builder ETF	20210420	18.96	18.96	18.94	18.94	100	16.545	down	down	correct
AFK.US	VanEck Vectors Africa Index ETF	20210420	21.66	21.72	21.55	21.63	11730	20.7312	down	down	correct
AFLG.US	First Trust Active Factor Large Cap ETF	20210420	24.681	24.681	24.681	24.681	200	24.4777
AFMC.US	First Trust Active Factor Mid Cap ETF	20210420	24.661	24.661	24.661	24.661	100	24.4474
AFSM.US	First Trust Active Factor Small Cap ETF	20210420	25.159	25.159	25.159	25.159	100	25.0666
AFTY.US	Pacer Funds Trust	20210420	22.43	22.43	22.2881	22.2881	3753	21.8878	down	down	correct
AGG.US	iShares Core U.S. Aggregate Bond ETF	20210420	114.42	114.67	114.39	114.63	4322279	113.1769	up	up	correct
AGGY.US	WisdomTree Trust	20210420	51.7	51.86	51.7	51.8	303007	51.0112	up	up	correct
AGQ.US	ProShares Trust II	20210420	45.65	46.8	45.56	45.74	577100	45.74	up	up	correct
AGZ.US	iShares Agency Bond ETF	20210420	118.19	118.34	118.141	118.34	28865	117.4316	up	up	correct
AIEQ.US	AI Powered Equity ETF	20210420	38.87	39	38.04	38.25	56221	37.6088	down	down	correct
AIIQ.US	AI Powered International Equity ETF	20210420	33.1601	33.1601	32.8632	32.9211	997	32.4619	down	up	incorrect
ALTL.US	Pacer Funds Trust	20210420	38.48	38.5851	38.33	38.5851	4773	38.3041	up	up	correct
AMJ.US	JPMorgan Alerian MLP Index ETN	20210420	17	17.05	16.63	16.95	617399	16.3676	down	up	incorrect
AMLP.US	ALPS ETF Trust	20210420	31.42	31.45	30.72	31.35	2422471	29.4632	down	down	correct
AMNA.US	ETRACS Alerian Midstream Energy Index ETN	20210420	29.731	29.731	29.731	29.731	0	28.9243
AMND.US	ETRACS Alerian Midstream Energy High Dividend Index ETN	20210420	31.647	31.647	31.647	31.647	0	30.6233
AMOM.US	QRAFT AI	20210420	35.15	35.15	34.68	34.87	41700	34.8237	down	down	correct
AMTR.US	ETRACS Alerian Midstream Energy Total Return Index ETN	20210420	34.763	34.763	34.763	34.763	1300	34.763
AMUB.US	UBS ETRACS Alerian MLP Index ETN Series B	20210420	10.65	10.67	10.54	10.6403	25168	10.2733	down	down	correct
AMZA.US	InfraCap MLP ETF	20210420	24.71	24.71	24.01	24.42	142233	23.0469	down	down	correct
ANEW.US	ProShares Trust	20210420	44.6	44.63	44.071	44.215	3200	44.1455	down	down	correct
AOA.US	iShares Trust	20210420	68.89	68.98	68.38	68.5	63272	67.4505	down	down	correct
AOK.US	iShares Core Conservative Allocation ETF	20210420	39.25	39.25	39.09	39.11	134674	38.6175	down	down	correct
AOM.US	iShares Core Moderate Allocation ETF	20210420	44.33	44.38	44.12	44.2	185737	43.6194	down	down	correct
AOR.US	iShares Trust	20210420	54.86	54.86	54.49	54.62	76680	53.8308	down	down	correct
ARB.US	AltShares Trust	20210420	25.6	25.61	25.579	25.579	1000	25.579	down	down	correct
ARGT.US	Global X Funds	20210420	30.0415	30.0415	29.46	29.93	8782	29.6512	down	up	incorrect
ARKF.US	ARK ETF Trust	20210420	52.48	52.8	51.215	51.84	1530500	51.84	down	down	correct
ARKK.US	ARK ETF Trust	20210420	120.13	121.885	117.23	119	9825747	118.0257	down	down	correct
ARKW.US	ARK Next Generation Internet ETF	20210420	149.6	150.98	145.485	147.72	1095217	143.7312	down	down	correct
ARMR.US	Armor US Equity Index ETF	20210420	23.72	23.741	23.69	23.741	1300	23.4951	up	up	correct
ASEA.US	Global X Funds	20210420	14.8944	14.8944	14.7801	14.82	32861	14.2188	down	up	incorrect
ASHR.US	DBX ETF Trust	20210420	38.77	38.87	38.61	38.64	3757073	38.3065	down	down	correct
ASHS.US	Xtrackers Harvest CSI 500 China	20210420	35.8	35.8	35.632	35.6763	12313	35.4071	down	down	correct
ASHX.US	Xtrackers MSCI China A Inclusion Equity ETF	20210420	28.82	28.82	28.82	28.82	201	28.5832
ASPY.US	ASYMshares® ASYMmetric 500 ETF	20210420	26.83	26.83	26.764	26.764	1400	26.706	down	down	correct
AUSF.US	Global X Funds	20210420	29.38	29.42	29.1301	29.2624	5523	28.7363	down	down	correct
AVDE.US	American Century ETF Trust	20210420	62.52	62.52	61.818	61.98	158500	60.466	down	up	incorrect
AVDV.US	American Century ETF Trust	20210420	65.14	65.14	64.13	64.25	161300	62.7123	down	down	correct
AVEM.US	American Century ETF Trust	20210420	67.19	67.35	66.6	66.85	81900	65.1581	down	down	correct
AVIG.US	Avantis Core Fixed Income ETF	20210420	48.889	48.9	48.869	48.869	7200	48.4892	down	down	correct
AVMU.US	Avantis Core Municipal Fixed Income ETF	20210420	50.079	50.079	50.049	50.049	900	49.7927	down	up	incorrect
AVSF.US	American Century ETF Trust	20210420	49.96	50.27	49.95	49.958	7100	49.8019	down	down	correct
AVUS.US	American Century ETF Trust	20210420	71.75	71.826	70.78	71.12	208000	70.4621	down	down	correct
AVUV.US	American Century ETF Trust	20210420	73.17	73.35	70.545	71.15	277400	70.4454	down	down	correct
AWAY.US	ETFMG Travel Tech ETF	20210420	30.28	30.3	29.1	29.33	351700	29.33	down	down	correct
AWTM.US	Tidal ETF Trust	20210420	49.855	49.855	49.855	49.855	100	49.4206
AZAA.US	AllianzIM U.S. Large Cap Buffer10 Apr ETF	20210420	27.21	27.219	27.07	27.128	97100	27.128	down	down	correct
AZAJ.US	AllianzIM U.S. Large Cap Buffer10 Jan ETF	20210420	26.58	26.62	26.5301	26.5651	12971	26.5651	down	down	correct
AZAL.US	AllianzIM U.S. Large Cap Buffer10 Jul ETF	20210420	27.66	27.78	27.621	27.625	3300	27.625	down	down	correct
AZAO.US	AllianzIM U.S. Large Cap Buffer10 Oct ETF	20210420	27.99	27.995	27.99	27.995	100	27.995	up	up	correct
AZBA.US	AllianzIM U.S. Large Cap Buffer20 Apr ETF	20210420	26.18	26.18	25.98	26.022	29600	26.022	down	down	correct
AZBJ.US	AllianzIM U.S. Large Cap Buffer20 Jan ETF	20210420	25.85	25.889	25.85	25.87	8900	25.87	up	up	correct
AZBL.US	AllianzIM U.S. Large Cap Buffer20 Jul ETF	20210420	26.39	26.39	26.39	26.39	100	26.39
AZBO.US	AllianzIM U.S. Large Cap Buffer20 Oct ETF	20210420	26.55	26.55	26.55	26.55	800	26.55
BAB.US	Invesco Exchange	20210420	32.43	32.56	32.4149	32.51	166431	31.9504	up	up	correct
BAL.US	iPath Series B Bloomberg Cotton Subindex Total Return ETN	20210420	47.82	47.82	47.45	47.51	4443	47.51	down	down	correct
BAR.US	GraniteShares Gold Trust	20210420	17.58	17.69	17.57	17.67	284000	17.67	up	up	correct
BATT.US	Amplify ETF Trust	20210420	15.76	15.8141	15.42	15.51	158631	15.1548	down	down	correct
BBC.US	Virtus LifeSci Biotech Clinical Trials ETF	20210420	47.49	47.91	46.5	47.513	7100	47.513	up	up	correct
BBMC.US	JPMorgan BetaBuilders U.S. Mid Cap Equity ETF	20210420	86.54	86.9061	86.485	86.9061	1200	86.1997	up	up	correct
BBP.US	ETFis Series Trust I	20210420	52.3599	52.6659	52.3599	52.6659	697	52.6659	up	up	correct
BBSC.US	JPMorgan BetaBuilders U.S. Small Cap Equity ETF	20210420	63.929	63.929	63.82	63.82	300	63.1528	down	down	correct
BCD.US	Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K	20210420	28.25	28.31	28.0578	28.18	11028	25.9547	down	down	correct
BCI.US	Aberdeen Standard Bloomberg All Commodity Strategy K	20210420	24.35	24.42	24.12	24.29	86194	20.2088	down	down	correct
BCM.US	iPath Pure Beta Broad Commodity ETN	20210420	33.67	33.76	33.67	33.76	200	33.76	up	up	correct
BDCX.US	ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN	20210420	37.24	37.309	37.24	37.309	200	35.0647	up	up	correct
BDCZ.US	UBS ETRACS Wells Fargo Business Development Company Index ETN	20210420	18.98	19.02	18.98	19.0197	1728	18.3143	up	up	correct
BDRY.US	ETF Managers Group Commodity Trust I	20210420	20.1	20.48	20.03	20.45	281900	20.45	up	up	correct
BETZ.US	Roundhill Sports Betting & iGaming ETF	20210420	31.06	31.08	30.14	30.41	385700	30.41	down	up	incorrect
BFOR.US	Barron's 400 ETF	20210420	58.04	58.04	57.37	57.4831	3047	56.9421	down	up	incorrect
BFTR.US	BlackRock Future Innovators ETF	20210420	49.99	50	49	49.549	1600	49.549	down	down	correct
BIBL.US	Northern Lights Fund Trust IV	20210420	40.95	40.95	40.385	40.55	31531	34.3201	down	down	correct
BIL.US	SPDR Bloomberg Barclays 1	20210420	91.49	91.5	91.49	91.49	1548600	91.49
BILS.US	SPDR Series Trust	20210420	100.077	100.088	100.075	100.08	4400	100.08	up	down	incorrect
BIV.US	Vanguard Intermediate	20210420	89.04	89.2793	89.01	89.25	649838	87.0253	up	up	correct
BIZD.US	VanEck Vectors BDC Income ETF	20210420	16.58	16.68	16.475	16.52	239876	15.5544	down	down	correct
BKAG.US	BNY Mellon Core Bond ETF	20210420	49.11	49.2	49.11	49.2	8700	48.7149	up	up	correct
BKEM.US	BNY Mellon ETF Trust	20210420	75.55	75.55	75.04	75.19	1900	74.1017	down	down	correct
BKF.US	iShares MSCI BRIC ETF	20210420	52.8	52.9	52.27	52.42	9981	50.9869	down	down	correct
BKHY.US	BNY Mellon High Yield Beta ETF	20210420	56.27	56.27	56.16	56.183	300	54.4062	down	down	correct
BKIE.US	BNY Mellon International Equity ETF	20210420	71.61	71.61	71.099	71.24	1300	70.2689	down	down	correct
BKLC.US	BNY Mellon US Large Cap Core Equity ETF	20210420	78.15	78.38	77.67	77.959	19000	77.4622	down	down	correct
BKLN.US	Invesco Exchange	20210420	22.12	22.13	22.09	22.11	5505321	21.6735	down	down	correct
BKMC.US	BNY Mellon US Mid Cap Core Equity ETF	20210420	86.54	86.54	85.67	85.914	3400	85.3748	down	down	correct
BKSB.US	BNY Mellon ETF Trust	20210420	51.33	51.36	51.33	51.355	2200	50.93	up	up	correct
BKSE.US	BNY Mellon ETF Trust	20210420	95.38	95.38	93.52	94.038	2500	93.5213	down	down	correct
BLES.US	Northern Lights Fund Trust IV	20210420	37.48	37.48	37.1435	37.25	4148	34.1083	down	down	correct
BLHY.US	Virtus ETF Trust II	20210420	24.47	24.47	24.47	24.47	29	23.5463
BLOK.US	Amplify Transformational Data Sharing ETF	20210420	50.9	51	48.92	50.33	1273985	44.1998	down	down	correct
BLV.US	Vanguard Long	20210420	98.98	99.72	98.98	99.54	277342	97.2337	up	up	correct
BMED.US	BlackRock Future Health ETF	20210420	28.725	28.92	28.725	28.92	500	28.92	up	up	correct
BNDC.US	FlexShares Core Select Bond Fund	20210420	26.15	26.15	26.115	26.1176	4159	25.7972	down	down	correct
BNE.US	ETF Series Solutions	20210420	28.37	28.37	27.74	27.9211	2174	27.9211	down	down	correct
BNKD.US	MicroSectors U.S. Big Banks Index	20210420	18.175	19.12	18.175	18.9072	44089	18.9072	up	down	incorrect
BNKU.US	MicroSectors U.S. Big Banks Index 3X Leveraged ETNs	20210420	45.52	45.81	42.14	42.74	161243	42.74	down	down	correct
BNO.US	United States Brent Oil Fund LP	20210420	16.98	17.01	16.53	16.76	1049100	16.76	down	down	correct
BOIL.US	ProShares Ultra Bloomberg Natural Gas	20210420	22.76	22.94	22.58	22.67	350900	22.67	down	down	correct
BOND.US	PIMCO Active Bond Exchange	20210420	110.27	110.53	110.1517	110.39	168726	108.2812	up	up	correct
BOUT.US	Innovator ETFs Trust	20210420	34	34.1	33.39	33.52	11407	33.52	down	up	incorrect
BRF.US	VanEck Vectors ETF Trust	20210420	20.91	21.01	20.7	20.7052	17767	20.0883	down	down	correct
BRZU.US	Direxion Daily MSCI Brazil Bull 2X Shares	20210420	101.57	102.05	98.62	99.23	107156	93.4931	down	down	correct
BSV.US	Vanguard Short	20210420	82.27	82.31	82.26	82.29	3107739	81.3834	up	up	correct
BTAL.US	AGFiQ U.S. Market Neutral Anti	20210420	17.44	17.55	17.44	17.5	20700	17.5	up	up	correct
BTEK.US	BlackRock Future Tech ETF	20210420	34.92	34.92	34.42	34.54	3200	34.54	down	down	correct
BUL.US	Pacer US Cash Cows Growth ETF	20210420	36.2806	36.435	36.28	36.411	715	36.3995	up	up	correct
BUZZ.US	VanEck Vectors ETF Trust	20210420	24.48	24.54	23.83	24.11	403200	24.11	down	up	incorrect
BWX.US	SPDR Bloomberg Barclays International Treasury Bond ETF	20210420	29.83	29.88	29.82	29.84	147661	29.6163	up	up	correct
BWZ.US	SPDR Bloomberg Barclays Short Term International Treasury Bond ETF	20210420	32.17	32.24	32.08	32.1151	9999	31.9232	down	down	correct
BYLD.US	iShares Yield Optimized Bond ETF	20210420	25.1	25.1396	25.05	25.1115	21920	24.7286	up	up	correct
BZQ.US	ProShares Trust	20210420	8.43	8.67	8.37	8.6	173509	17.2	up	up	correct
CANE.US	Teucrium Sugar	20210420	7.8	7.91	7.77	7.86	97500	7.86	up	up	correct
CAPE.US	Barclays ETN+ Shiller Capet ETN	20210420	200.21	200.4606	199.2416	199.7046	8374	19.9705	down	down	correct
CBON.US	VanEck Vectors ChinaAMC China Bond ETF	20210420	23.93	24.02	23.91	24	30929	23.4409	up	up	correct
CBSE.US	Listed Funds Trust	20210420	28.84	28.84	28.255	28.4837	269	28.4837	down	down	correct
CCOR.US	Core Alternative ETF	20210420	29.49	29.52	29.39	29.51	16413	29.2953	up	up	correct
CCRV.US	iShares Commodity Curve Carry Strategy ETF	20210420	24.08	24.08	23.861	23.925	900	18.9009	down	up	incorrect
CCX.US	Skillsoft Corp. Class A Common	20210420	10	10.01	9.99	10	376400	10
CEF.US	Sprott Physical Gold and Silver Trust	20210420	18.4	18.57	18.37	18.5	522800	18.5	up	up	correct
CEFD.US	ETRACS Monthly Pay 1.5X Leveraged Closed	20210420	31.18	31.253	31.18	31.253	300	29.4409	up	up	correct
CEW.US	WisdomTree Emerging Currency Strategy Fund	20210420	18.11	18.125	18.05	18.095	56758	18.095	down	up	incorrect
CGW.US	Invesco Exchange	20210420	51.89	51.94	51.615	51.87	98628	51.0237	down	down	correct
CHAD.US	Direxion Daily CSI 300 China A Share Bear 1X Shares	20210420	17.61	17.69	17.601	17.6508	9340	17.6508	up	up	correct
CHAU.US	Direxion Daily CSI 300 China A Share Bull 2X Shares	20210420	39.4	39.64	39.14	39.21	75132	38.5637	down	down	correct
CHGX.US	ETF Series Solutions	20210420	31.54	31.62	31.34	31.4402	16813	31.2611	down	down	correct
CHIC.US	Global X MSCI China Comm Services ETF	20210420	27.05	27.05	26.67	26.85	2700	26.799	down	down	correct
CHIE.US	Global X MSCI China Energy ETF	20210420	9.5	9.6	9.49	9.49	3726	9.2974	down	down	correct
CHIH.US	Global X MSCI China Health Care ETF	20210420	28.1059	28.3	28.1059	28.3	968	28.3	up	up	correct
CHII.US	Global X MSCI China Industrials ETF	20210420	16.21	16.24	16.1295	16.24	892	16.1019	up	up	correct
CHIK.US	Global X MSCI China Information Technology ETF	20210420	31.38	31.38	31.04	31.16	4502	30.4798	down	down	correct
CHIM.US	Global X MSCI China Materials ETF	20210420	24.6	24.6	24.44	24.5291	1005	24.1543	down	down	correct
CHIQ.US	Global X MSCI China Consumer Disc ETF	20210420	33.82	33.97	33.19	33.49	115000	33.49	down	down	correct
CHIR.US	Global X Funds	20210420	16.988	16.988	16.988	16.988	100	16.2865
CHIS.US	Global X MSCI China Consumer Staples ETF	20210420	32.42	32.42	32.1986	32.1986	2071	30.7273	down	down	correct
CHIU.US	Global X MSCI China Utilities ETF	20210420	16.6494	16.6494	16.6494	16.6494	6	15.6688
CHIX.US	Global X MSCI China Financials ETF	20210420	16.24	16.24	16.13	16.15	25172	15.5254	down	down	correct
CLDL.US	Direxion Daily Cloud Computing Bull 2X Shares	20210420	24.1	24.351	23.24	23.33	6300	23.33	down	down	correct
CLDS.US	Direxion Daily Cloud Computing Bear 2X Shares	20210420	23.4155	23.4155	23.4155	23.4155	32	23.4155
CLTL.US	Invesco Exchange	20210420	105.685	105.69	105.681	105.685	4605	105.6658
CMBS.US	iShares Trust	20210420	54	54.33	54	54.04	158612	53.0515	up	up	correct
CMDY.US	iShares Bloomberg Roll Select Broad Commodity ETF	20210420	51.05	51.05	50.562	50.615	1659	43.4933	down	down	correct
CMF.US	iShares Trust	20210420	62.61	62.63	62.565	62.58	61431	61.8549	down	down	correct
CN.US	Xtrackers MSCI All China Equity ETF	20210420	45.3	45.33	44.963	45.0028	5255	44.1269	down	down	correct
CNBS.US	Amplify ETF Trust	20210420	26.79	26.79	24.95	25.39	181200	25.39	down	down	correct
CNRG.US	SPDR Kensho Clean Power ETF	20210420	103	104.2	101.5	102.74	24700	101.6475	down	up	incorrect
CNXT.US	VanEck Vectors ChinaAMC SME	20210420	46.5	46.58	46.2801	46.3215	6757	42.5033	down	down	correct
COM.US	Direxion Shares ETF Trust	20210420	28.87	28.87	28.6	28.71	20892	25.9621	down	down	correct
COMB.US	GraniteShares Bloomberg Commodity Broad Strategy No K	20210420	26.02	26.18	25.9373	26.035	16276	22.5042	up	up	correct
COPX.US	Global X Copper Miners ETF	20210420	39.5	39.64	38.19	38.34	615913	37.7773	down	down	correct
CORN.US	Teucrium Commodity Trust	20210420	18.73	19.08	18.73	18.98	419300	18.98	up	up	correct
CORP.US	PIMCO Investment Grade Corporate Bond Index Exchange	20210420	112.35	112.5384	112.11	112.34	51586	110.2722	down	down	correct
COW.US	iPath Series B Bloomberg Livestock Subindex Total Return ETN	20210420	37.86	38	37.56	37.891	35600	37.891	up	up	correct
CPER.US	United States Copper Index Fund LP	20210420	26.25	26.41	25.9	25.91	240700	25.91	down	down	correct
CPI.US	IQ Real Return ETF	20210420	27.3	27.3007	27.3	27.3007	248	27.1965	up	up	correct
CQQQ.US	Invesco China Technology ETF	20210420	82.01	82.1	80.93	81.11	173900	81.11	down	down	correct
CRAK.US	VanEck Vectors ETF Trust	20210420	27.27	27.3176	26.9	27.0088	9097	26.365	down	down	correct
CRBN.US	iShares Trust	20210420	162	162.16	160.74	161.17	23375	158.593	down	down	correct
CROC.US	ProShares UltraShort Australian Dollar	20210420	43.6	43.7	43.47	43.7	1200	43.7	up	up	correct
CSD.US	Invesco S&P Spin	20210420	63.95	63.95	62.9287	62.9287	321	62.454	down	down	correct
CURE.US	Direxion Shares ETF Trust	20210420	92.85	95.52	92.45	94.9	109475	94.8763	up	up	correct
CUT.US	Invesco MSCI Global Timber ETF	20210420	38.29	38.345	37.819	37.98	12566	37.3753	down	down	correct
CVY.US	Invesco Zacks Multi	20210420	23.91	23.91	23.56	23.6707	18871	23.2107	down	down	correct
CWB.US	SPDR Bloomberg Barclays Convertible Securities ETF	20210420	84.78	85.18	83.54	83.98	1345398	82.6104	down	down	correct
CWEB.US	Direxion Shares ETF Trust	20210420	53.32	53.46	50.45	51.85	88600	51.85	down	down	correct
CWI.US	SPDR MSCI ACWI ex	20210420	29.72	29.72	29.42	29.49	338621	28.7284	down	down	correct
CWS.US	AdvisorShares Focused Equity ETF	20210420	46.6	46.6	46.25	46.4446	1905	46.3706	down	down	correct
CYB.US	WisdomTree Chinese Yuan Strategy Fund	20210420	27.33	27.61	27.33	27.5704	9536	25.8803	up	down	incorrect
CZA.US	Invesco Zacks Mid	20210420	87.57	88.203	87.57	87.89	4362	87.0894	up	down	incorrect
DBA.US	Invesco DB Multi	20210420	17.7	17.82	17.7	17.76	1442600	17.76	up	up	correct
DBAW.US	Xtrackers MSCI All World ex U.S. Hedged Equity ETF	20210420	32.93	32.93	32.635	32.72	27707	32.0565	down	down	correct
DBB.US	Invesco DB Multi	20210420	19.5	19.52	19.27	19.34	141000	19.34	down	down	correct
DBC.US	Invesco DB Commodity Index Tracking Fund	20210420	17.55	17.59	17.29	17.43	2692100	17.43	down	down	correct
DBE.US	Invesco DB Energy Fund	20210420	13.83	13.83	13.49	13.6486	67019	13.6486	down	up	incorrect
DBEF.US	Xtrackers MSCI EAFE Hedged Equity ETF	20210420	36.66	36.68	36.325	36.43	1363345	35.588	down	up	incorrect
DBEH.US	iM DBi Hedge Strategy ETF	20210420	31.91	32.2104	31.83	31.87	5372	27.1664	down	up	incorrect
DBEM.US	Xtrackers MSCI Emerging Markets Hedged Equity ETF	20210420	29.01	29.05	28.73	28.78	10200	28.2984	down	up	incorrect
DBEU.US	Xtrackers MSCI Europe Hedged Equity ETF	20210420	33.15	33.15	32.85	32.97	66925	32.3314	down	down	correct
DBEZ.US	Xtrackers MSCI Eurozone Hedged Equity ETF	20210420	36.4944	36.4944	36.4944	36.4944	2	35.8803
DBGR.US	Xtrackers MSCI Germany Hedged Equity ETF	20210420	32.0642	32.0642	32.0642	32.0642	2	31.494
DBJP.US	Xtrackers MSCI Japan Hedged Equity ETF	20210420	48.205	48.205	48.051	48.1838	1706	47.0651	down	down	correct
DBLV.US	AdvisorShares DoubleLine Value Equity ETF	20210420	91.49	91.4975	91.1036	91.1293	458	90.1376	down	down	correct
DBMF.US	iM DBi Managed Futures Strategy ETF	20210420	27.91	27.95	27.595	27.672	8900	25.0498	down	down	correct
DBO.US	Invesco DB Oil Fund	20210420	11.24	11.27	10.94	11.08	1368200	11.08	down	up	incorrect
DBP.US	Invesco DB Precious Metals Fund	20210420	49.16	49.58	49.16	49.47	8600	49.47	up	up	correct
DBS.US	Invesco DB Multi	20210420	36.0601	36.41	36.0601	36.2018	1119	36.2018	up	up	correct
DBV.US	Invesco DB G10 Currency Harvest Fund	20210420	25.1	25.2	24.99	24.99	1000	24.99	down	down	correct
DDG.US	ProShares Trust	20210420	19.39	19.83	19.39	19.67	5200	19.67	up	up	correct
DDM.US	ProShares Ultra Dow30	20210420	69.64	69.79	68.54	69.08	419179	68.9725	down	up	incorrect
DEED.US	First Trust TCW Securitized Plus ETF	20210420	25.89	25.96	25.89	25.925	62200	25.5185	up	up	correct
DEEF.US	Xtrackers FTSE Developed ex US Multifactor ETF	20210420	31.86	31.9691	31.8479	31.9691	3751	30.8731	up	down	incorrect
DEEP.US	Roundhill Acquirers Deep Value ETF	20210420	34.51	34.5599	33.7	33.9288	19600	33.4969	down	down	correct
DEF.US	Invesco Defensive Equity ETF	20210420	63.33	63.71	63.33	63.6513	14270	62.957	up	up	correct
DEM.US	WisdomTree Trust	20210420	45.14	45.25	44.93	44.98	145370	42.6556	down	down	correct
DES.US	WisdomTree U.S. SmallCap Dividend Fund	20210420	31.84	31.84	31.09	31.32	295468	30.6063	down	down	correct
DEUS.US	Xtrackers Russell US Multifactor ETF	20210420	43.57	43.57	43.205	43.35	7987	42.8797	down	down	correct
DEW.US	WisdomTree Global High Dividend Fund	20210420	47.55	47.55	46.49	47.3998	5199	45.9359	down	down	correct
DFAE.US	Dimensional ETF Trust	20210420	28.75	28.789	28.515	28.59	54200	28.2858	down	down	correct
DFAI.US	Dimensional International Core Equity Market ETF	20210420	28.74	28.74	28.435	28.51	161200	28.1734	down	down	correct
DFAU.US	Dimensional US Core Equity Market ETF	20210420	29.35	29.35	28.99	29.12	225400	28.9673	down	down	correct
DFE.US	WisdomTree Europe SmallCap Dividend Fund	20210420	73.56	73.56	72.8501	73.0954	7593	71.593	down	down	correct
DFEN.US	Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace	20210420	21.75	21.75	20.22	20.8	1817097	20.4292	down	down	correct
DFJ.US	WisdomTree Japan SmallCap Dividend Fund	20210420	75.89	75.98	75.46	75.7644	79207	74.2403	down	down	correct
DGL.US	Invesco DB Gold Fund	20210420	51.2483	51.3433	51.2483	51.3433	1163	51.3433	up	up	correct
DGP.US	DB Gold Double Long ETN	20210420	37.66	38.29	37.66	38.22	10300	38.22	up	up	correct
DGRO.US	iShares Core Dividend Growth ETF	20210420	49.83	49.88	49.565	49.75	1868988	48.9846	down	down	correct
DGS.US	WisdomTree Emerging Markets SmallCap Dividend Fund	20210420	53	53.11	52.745	52.81	157970	50.8916	down	down	correct
DGT.US	SPDR Series Trust	20210420	108.14	108.14	106.76	107.1056	4892	104.6642	down	down	correct
DGZ.US	DB Gold Short ETN	20210420	10.47	10.47	10.45	10.455	552	10.455	down	down	correct
DHS.US	WisdomTree U.S. High Dividend Fund	20210420	77.5	77.75	77.35	77.56	37884	75.4491	up	up	correct
DIA.US	SPDR Dow Jones Industrial Average ETF Trust	20210420	339.4	339.86	336.7507	338.12	3762864	334.0521	down	down	correct
DIAL.US	Columbia Diversified Fixed Income Allocation ETF	20210420	21.37	21.42	21.3448	21.4	390232	21.0125	up	up	correct
DIG.US	ProShares Ultra Oil & Gas	20210420	115.02	115.02	107.61	109.71	50115	53.8278	down	down	correct
DIM.US	WisdomTree International MidCap Dividend Fund	20210420	68.61	68.61	68.2413	68.3296	5699	65.9999	down	down	correct
DIV.US	Global X SuperDividend U.S. ETF	20210420	19.57	19.62	19.51	19.55	378602	18.87	down	up	incorrect
DIVA.US	AGFiQ Hedged Dividend Income Fund	20210420	24.285	24.285	24.285	24.285	4	23.9719
DIVO.US	Amplify ETF Trust	20210420	35.5	35.5	35.21	35.3	85327	34.004	down	down	correct
DIVS.US	SmartETFs Dividend Builder ETF	20210420	24.491	24.55	24.481	24.55	6363	23.605	up	up	correct
DIVZ.US	Listed Funds Trust	20210420	27.63	27.67	27.58	27.644	11800	27.2888	up	down	incorrect
DJCB.US	ETRACS Bloomberg Commodity Index Total ReturnSM ETN Series B	20210420	16.69	16.69	16.3499	16.4	2950	16.4	down	down	correct
DJD.US	Invesco Dow Jones Industrial Average Dividend ETF	20210420	43.91	43.91	43.6629	43.81	28696	42.8724	down	down	correct
DJP.US	iPath Bloomberg Commodity Index Total Return(SM) ETN	20210420	24.86	24.99	24.7	24.75	86900	24.75	down	down	correct
DLN.US	WisdomTree U.S. LargeCap Dividend Fund	20210420	117.91	118.3	117.85	118.18	53074	58.0693	up	up	correct
DLS.US	WisdomTree International SmallCap Dividend Fund	20210420	74.81	74.91	74.2809	74.52	68830	72.3652	down	down	correct
DMCY.US	The Advisors Inner Circle Fund III	20210420	25.85	25.85	25.66	25.66	800	25.4358	down	down	correct
DMDV.US	ETF Series Solutions	20210420	24.407	24.407	24.407	24.407	100	23.6225
DMRE.US	Transamerica ETF Trust	20210420	59.281	59.281	59.281	59.281	100	58.5469
DMRI.US	DeltaShares S&P International Managed Risk ETF	20210420	51.77	51.779	51.64	51.64	339	50.5609	down	down	correct
DMRL.US	DeltaShares S&P 500 Managed Risk ETF	20210420	70.16	70.44	69.67	69.8036	3904	69.2714	down	down	correct
DMRM.US	DeltaShares S&P 400 Managed Risk ETF	20210420	58.23	58.3797	58.23	58.3797	239	58.0105	up	down	incorrect
DMRS.US	DeltaShares S&P 600 Managed Risk ETF	20210420	56.045	56.045	56.045	56.045	27	55.7794
DNL.US	WisdomTree Global ex	20210420	80.3	80.3	79.64	79.8819	19430	39.5259	down	down	correct
DOG.US	ProShares Short Dow30	20210420	34.9	35.15	34.85	35.01	704700	35.01	up	up	correct
DOL.US	WisdomTree International LargeCap Dividend Fund	20210420	48.75	48.75	48.4675	48.5245	10312	47.1359	down	down	correct
DON.US	WisdomTree U.S. MidCap Dividend Fund	20210420	41.74	41.8079	41.07	41.3	405893	40.4884	down	down	correct
DOO.US	WisdomTree International Dividend ex	20210420	43.34	43.34	43.021	43.1393	3577	41.2468	down	down	correct
DPK.US	Direxion Daily MSCI Developed Markets Bear 3X Shares	20210420	0.148	0.149	0.148	0.149	24	0.149	up	up	correct
DPST.US	Direxion Shares ETF Trust	20210420	236.3	236.3	208.8972	212.37	522533	42.2552	down	down	correct
DRIP.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares	20210420	12.45	13.76	12.45	13.44	3511300	13.44	up	up	correct
DRN.US	Direxion Shares ETF Trust	20210420	18.13	18.6999	18.05	18.61	657729	17.7759	up	up	correct
DRV.US	Direxion Daily MSCI Real Estate Bear 3X Shares	20210420	6.66	6.72	6.42	6.47	19699	64.7	down	down	correct
DRW.US	WisdomTree Global ex	20210420	27.26	27.3099	27.24	27.2801	10657	25.7151	up	down	incorrect
DSI.US	iShares MSCI KLD 400 Social ETF	20210420	79.84	80.09	79.35	79.61	164842	78.9763	down	down	correct
DSTL.US	Distillate U.S. Fundamental Stability & Value ETF	20210420	41	41	40.724	40.85	45922	40.5015	down	down	correct
DSTX.US	ETF Series Solutions	20210420	27.065	27.093	27.065	27.093	400	26.5597	up	up	correct
DTD.US	WisdomTree U.S. Total Dividend Fund	20210420	116.43	116.54	116	116.4	33092	57.1583	down	down	correct
DTEC.US	ALPS Disruptive Technologies ETF	20210420	46.79	46.92	46.1801	46.4	19044	46.2789	down	down	correct
DTH.US	WisdomTree International High Dividend Fund	20210420	40.07	40.07	39.93	40	10258	38.4867	down	down	correct
DTN.US	WisdomTree U.S. Dividend ex	20210420	95.44	95.8999	95.44	95.88	13727	93.4439	up	down	incorrect
DUG.US	ProShares UltraShort Oil & Gas	20210420	16.01	16.89	16.01	16.59	316000	16.59	up	up	correct
DUSL.US	Direxion Shares ETF Trust	20210420	41.61	41.63	39.6	40.31	154725	40.2842	down	down	correct
DUST.US	Direxion Daily Gold Miners Index Bear 2X Shares	20210420	18.22	18.22	17.58	17.67	1768500	17.67	down	down	correct
DVYE.US	iShares Inc.	20210420	39.75	39.81	39.5	39.55	218140	37.1308	down	down	correct
DWM.US	WisdomTree International Equity Fund	20210420	54.07	54.11	53.725	53.89	19003	52.2545	down	up	incorrect
DWMF.US	WisdomTree International Multifactor Fund	20210420	25.81	25.81	25.7493	25.7592	3328	24.9628	down	up	incorrect
DWX.US	SPDR S&P International Dividend ETF	20210420	39.13	39.165	38.975	39.06	51493	37.7162	down	up	incorrect
DXD.US	ProShares Trust	20210420	9.86	10.02	9.84	9.93	1516700	9.93	up	down	incorrect
DXJ.US	WisdomTree Japan Hedged Equity Fund	20210420	59.51	59.64	58.9	59.04	394553	57.5036	down	down	correct
DYHG.US	Direxion Dynamic Hedge ETF	20210420	56.002	56.002	56.002	56.002	100	55.5946
DYNF.US	BlackRock ETF Trust	20210420	34.93	35	34.9	34.98	6600	33.3186	up	up	correct
DZZ.US	DB Gold Double Short ETN	20210420	2.94	2.94	2.9292	2.93	10603	2.93	down	up	incorrect
EAGG.US	iShares Trust	20210420	54.81	54.94	54.81	54.91	105939	54.4828	up	up	correct
EAPR.US	Innovator MSCI Emerging Markets Power Buffer ETF	20210420	25.205	25.205	25.141	25.2	10700	25.2	down	down	correct
EASG.US	Xtrackers MSCI EAFE ESG Leaders Equity ETF	20210420	30.616	30.616	30.53	30.53	1793	29.7134	down	up	incorrect
EATZ.US	AdvisorShares Restaurant ETF	20210420	24.691	24.691	24.691	24.691	0	24.691
EBLU.US	Ecofin Global Water ESG Fund	20210420	44.13	44.19	43.565	43.879	12400	43.1739	down	down	correct
EBND.US	SPDR Bloomberg Barclays Emerging Markets Local Bond ETF	20210420	26.61	26.637	26.56	26.58	117901	25.8514	down	down	correct
ECLN.US	First Trust EIP Carbon Impact ETF	20210420	23.818	23.875	23.802	23.86	2280	23.5274	up	up	correct
ECNS.US	iShares Trust	20210420	56.13	56.21	55.68	55.91	7297	53.4001	down	up	incorrect
ECON.US	Columbia Emerging Markets Consumer ETF	20210420	27.9	27.915	27.5804	27.68	22372	27.3804	down	down	correct
ECOZ.US	TrueShares ESG Active Opportunities ETF	20210420	36.99	36.99	36.99	36.99	100	36.99
EDC.US	Direxion Daily MSCI Emerging Markets Bull 3X Shares	20210420	101.88	102.222	98.88	99.86	60085	99.8097	down	down	correct
EDIV.US	SPDR Index Shares Funds	20210420	30.15	30.311	30.11	30.2	30729	29.1643	up	up	correct
EDOG.US	ALPS Emerging Sector Dividend Dogs ETF	20210420	24.03	24.03	23.75	23.86	3433	23.0387	down	down	correct
EDOW.US	First Trust Dow 30 Equal Weight ETF	20210420	30.3	30.3	30.095	30.13	44316	29.7708	down	down	correct
EDV.US	Vanguard Extended Duration Treasury Index Fund ETF Shares	20210420	128.25	129.8	128.25	129.35	99204	127.3981	up	up	correct
EDZ.US	Direxion Daily MSCI Emerging Markets Bear 3X Shares	20210420	8.37	8.57	8.3	8.51	328200	8.51	up	up	correct
EEH.US	ELEMENTS Linked to SPECTRUM Large Cap U.S. Sector Momentum Index	20210420	29.3	29.3	29.3	29.3	0	29.3
EELV.US	Invesco S&P Emerging Markets Low Volatility ETF	20210420	24.53	24.57	24.455	24.5	35501	23.601	down	down	correct
EEM.US	iShares MSCI Emerging Markets ETF	20210420	54.09	54.2	53.56	53.71	27732789	52.693	down	down	correct
EEMD.US	AAM S&P Emerging Markets High Dividend Value ETF	20210420	23.1	23.1	23.0882	23.0882	143	21.9967	down	up	incorrect
EEMO.US	Invesco S&P Emerging Markets Momentum ETF	20210420	19.41	19.43	19.23	19.35	23400	19.2147	down	down	correct
EEMS.US	iShares MSCI Emerging Markets Small	20210420	59.35	59.358	58.9	59.01	37342	56.9689	down	down	correct
EEMX.US	SPDR MSCI Emerging Markets Fossil Fuel Free ETF	20210420	82.99	82.99	80.3633	80.3738	5314	79.0381	down	down	correct
EES.US	WisdomTree U.S. SmallCap Earnings Fund	20210420	47.56	47.77	46.415	46.72	138149	45.9855	down	down	correct
EET.US	ProShares Ultra MSCI Emerging Markets	20210420	103.55	103.56	101.54	101.81	12500	101.81	down	down	correct
EEV.US	ProShares Trust	20210420	15.73	15.94	15.73	15.9	6600	15.9	up	up	correct
EFA.US	iShares MSCI EAFE ETF	20210420	78.24	78.33	77.55	77.73	29570131	75.2148	down	down	correct
EFAX.US	SPDR MSCI EAFE Fossil Fuel Free ETF	20210420	82.91	82.93	82.25	82.5346	14423	80.4238	down	down	correct
EFIV.US	SPDR S&P 500 ESG ETF	20210420	38.69	38.69	38.46	38.535	12200	38.4157	down	down	correct
EFIX.US	First Trust TCW Emerging Markets Debt ETF	20210420	19.6596	19.6596	19.6596	19.6596	3	19.0344
EFO.US	ProShares Ultra MSCI EAFE	20210420	49.51	49.51	48.83	49.1595	10126	49.1595	down	down	correct
EFU.US	ProShares UltraShort MSCI EAFE	20210420	11.04	11.17	11.04	11.17	1000	11.17	up	up	correct
EFZ.US	ProShares Short MSCI EAFE	20210420	18.96	18.9984	18.96	18.9616	1722	18.9616	up	up	correct
EGPT.US	VanEck Vectors Egypt Index ETF	20210420	25	25	24.54	24.59	1647	23.9817	down	down	correct
EIDO.US	iShares MSCI Indonesia ETF	20210420	21.74	21.8	21.54	21.56	846245	21.2729	down	down	correct
EINC.US	VanEck Vectors Energy Income ETF	20210420	49.44	49.44	47.57	48.89	10300	46.4121	down	down	correct
EIRL.US	iShares Trust	20210420	56.88	56.88	56.3	56.4368	1931	55.9888	down	down	correct
EIS.US	iShares MSCI Israel ETF	20210420	67.335	67.44	66.92	67.2	17521	66.4785	down	down	correct
EJAN.US	Innovator MSCI Emerging Markets Power Buffer ETF January	20210420	30.65	30.65	30.5	30.5562	10626	30.5562	down	down	correct
EJUL.US	Innovator MSCI Emerging Markets Power Buffer ETF	20210420	26.7	26.73	26.69	26.72	4717	26.72	up	down	incorrect
EKAR.US	Capital Link NextGen Vehicles & Technology ETF	20210420	40	40	39.42	39.6254	2693	38.8141	down	down	correct
ELD.US	WisdomTree Emerging Markets Local Debt Fund	20210420	32.69	32.7399	32.36	32.65	55645	31.5292	down	down	correct
EMAG.US	VanEck Vectors Emerging Markets Aggregate Bond ETF	20210420	21.24	21.24	20.995	20.995	644	20.5265	down	down	correct
EMBD.US	Global X Emerging Markets Bond ETF	20210420	26.685	26.685	26.685	26.685	2000	25.6763
EMBH.US	iShares Interest Rate Hedged Emerging Markets Bond ETF	20210420	23.965	23.965	23.956	23.961	2329	23.5102	down	down	correct
EMFM.US	Global X Next Emerging & Frontier ETF	20210420	20.21	20.23	20.06	20.06	5541	19.629	down	down	correct
EMHC.US	SPDR Bloomberg Barclays Emerging Markets USD Bond ETF	20210420	30.43	30.43	30.39	30.39	2600	29.6337	down	down	correct
EMLC.US	VanEck Vectors ETF Trust	20210420	31.4	31.45	31.334	31.38	2605686	30.2403	down	down	correct
EMLP.US	First Trust North American Energy Infrastructure Fund	20210420	23.57	23.6313	23.42	23.54	410501	22.9608	down	down	correct
EMMF.US	WisdomTree Emerging Markets Multifactor Fund	20210420	26.3565	26.3565	26.3565	26.3565	1	25.6921
EMNT.US	EMNT	20210420	100.66	100.68	100.66	100.67	39000	100.0195	up	up	correct
EMQQ.US	EMQQ The Emerging Markets Internet & Ecommerce ETF	20210420	63.99	63.99	62.5	62.88	350200	62.88	down	down	correct
EMSG.US	DBX ETF Trust	20210420	34.4	34.4	34.2	34.25	3000	34.1861	down	down	correct
EMTY.US	ProShares Trust	20210420	16.93	17.2	16.93	17.0602	4805	17.0602	up	up	correct
ENFR.US	Alerian Energy Infrastructure ETF	20210420	17.5	17.5	17.23	17.3413	14133	16.3782	down	down	correct
ENTR.US	EntrepreneurShares Series Trust	20210420	24.62	24.62	24.06	24.3277	4179	15.1477	down	up	incorrect
EPHE.US	iShares MSCI Philippines ETF	20210420	29.46	29.65	29.27	29.37	93797	29.0667	down	up	incorrect
EPI.US	WisdomTree India Earnings Fund	20210420	29.94	29.94	29.52	29.64	1281493	29.324	down	up	incorrect
EPOL.US	iShares Trust	20210420	19.44	19.49	19.355	19.4	135919	19.1437	down	down	correct
EPP.US	iShares MSCI Pacific ex Japan ETF	20210420	52.1	52.1	51.503	51.61	264135	49.3856	down	down	correct
EPS.US	WisdomTree U.S. Earnings 500 Fund	20210420	45.04	45.04	44.7401	44.8428	204422	44.2904	down	down	correct
EPU.US	iShares MSCI Peru ETF	20210420	34.31	34.31	32.81	32.84	354257	31.8041	down	down	correct
EPV.US	ProShares UltraShort FTSE Europe	20210420	13.1698	13.375	13.1698	13.35	4386	13.3493	up	down	incorrect
EQAL.US	Invesco Russell 1000 Equal Weight ETF	20210420	44.11	44.21	43.73	43.92	23473	43.5032	down	down	correct
EQL.US	ALPS Equal Sector Weight ETF	20210420	96.5449	96.81	96.5449	96.81	2225	95.4287	up	up	correct
EQOP.US	Natixis ETF Trust II	20210420	32.256	32.256	32.256	32.256	800	30.8102
EQWL.US	Invesco Exchange	20210420	77.3537	77.3537	76.915	77.1153	2415	76.0874	down	down	correct
ERM.US	First Trust Exchange	20210420	24.0257	24.0257	24.0257	24.0257	4	23.8367
ERSX.US	Entrepreneurshares Series Trust	20210420	23.2	23.267	23.18	23.267	1300	18.8091	up	down	incorrect
ERTH.US	Invesco Exchange	20210420	74.17	74.62	73.56	73.88	26400	64.1243	down	down	correct
ERUS.US	iShares MSCI Russia ETF	20210420	38.91	38.98	38.56	38.8	227118	36.832	down	up	incorrect
ERX.US	Direxion Shares ETF Trust	20210420	22.8221	22.8221	21.22	21.69	3992450	21.2527	down	down	correct
ERY.US	Direxion Daily Energy Bear 2X Shares	20210420	18.93	20.1	18.91	19.73	851900	19.73	up	down	incorrect
ESBA.US	Empire State Realty OP L.P	20210420	11.3	11.36	10.98	10.98	18135	10.8719	down	down	correct
ESGA.US	American Century Sustainable Equity ETF	20210420	52.07	52.07	51.6532	51.7578	7037	51.4523	down	down	correct
ESGN.US	Columbia ETF Trust I	20210420	27.5404	27.5404	27.5404	27.5404	27	26.7095
ESGS.US	Columbia ETF Trust I	20210420	35.309	35.3257	35.309	35.3257	306	34.5558	up	up	correct
ESGY.US	American Century Sustainable Growth ETF	20210420	36.76	36.76	36.76	36.76	0	36.6291
ETHO.US	Etho Climate Leadership U.S. ETF	20210420	58.31	58.31	57.3993	57.73	8404	57.3918	down	down	correct
EUDG.US	WisdomTree Trust	20210420	32.635	32.67	32.59	32.67	4200	31.8797	up	up	correct
EUFX.US	ProShares Short Euro	20210420	42.55	42.55	42.55	42.55	100	42.55
EUM.US	ProShares Short MSCI Emerging Markets	20210420	12.07	12.19	12.07	12.175	60382	12.175	up	up	correct
EUO.US	ProShares Trust II	20210420	23.15	23.2	23.1	23.16	24900	23.16	up	up	correct
EURL.US	Direxion Daily FTSE Europe Bull 3X Shares	20210420	33.5	33.64	32.55	32.94	66913	32.8188	down	down	correct
EUSA.US	iShares MSCI USA Equal Weighted ETF	20210420	81.25	81.25	80.43	80.73	112861	79.9102	down	down	correct
EUSB.US	iShares Trust	20210420	49.28	49.38	49.28	49.3603	61769	48.9431	up	up	correct
EUSC.US	WisdomTree Trust	20210420	34.34	34.3788	34.32	34.3788	4315	33.5614	up	up	correct
EVX.US	VanEck Vectors ETF Trust	20210420	136.51	136.51	135.8767	135.9878	4282	135.6472	down	up	incorrect
EWA.US	iShares MSCI Australia ETF	20210420	25.9	25.94	25.58	25.63	2303739	24.3925	down	down	correct
EWC.US	iShares MSCI Canada ETF	20210420	34.9	34.95	34.38	34.48	2269622	33.8378	down	down	correct
EWCO.US	Invesco S&P 500 Equal Weight Communication Services ETF	20210420	37.88	37.88	37.5128	37.6822	8870	37.3793	down	down	correct
EWD.US	iShares MSCI Sweden ETF	20210420	47.12	47.12	46.45	46.64	228952	44.1988	down	down	correct
EWG.US	iShares MSCI Germany ETF	20210420	34.99	34.99	34.635	34.74	2823666	33.8718	down	down	correct
EWH.US	iShares Inc.	20210420	27.26	27.27	27.11	27.14	5012719	26.4678	down	up	incorrect
EWI.US	iShares MSCI Italy ETF	20210420	31.98	31.98	31.535	31.67	1064088	30.857	down	down	correct
EWJ.US	iShares MSCI Japan ETF	20210420	68.05	68.15	67.55	67.79	9035438	66.4205	down	down	correct
EWK.US	iShares MSCI Belgium ETF	20210420	21.23	21.23	21.1	21.13	7238	20.3834	down	up	incorrect
EWL.US	iShares MSCI Switzerland ETF	20210420	46.62	46.63	46.34	46.45	722304	45.6062	down	down	correct
EWM.US	iShares MSCI Malaysia ETF	20210420	27.73	27.75	27.505	27.63	415482	25.9329	down	down	correct
EWMC.US	Invesco Exchange	20210420	92.07	92.07	90.1298	90.7213	4016	90.0827	down	down	correct
EWN.US	iShares MSCI Netherlands ETF	20210420	47.86	47.88	47.32	47.54	129080	47.0525	down	down	correct
EWO.US	iShares MSCI Austria ETF	20210420	22.76	22.76	22.441	22.5976	7399	22.0546	down	down	correct
EWP.US	iShares MSCI Spain ETF	20210420	27.98	28	27.6884	27.79	1077864	26.9314	down	up	incorrect
EWQ.US	iShares MSCI France ETF	20210420	36.69	36.72	36.335	36.44	650121	35.0809	down	down	correct
EWRE.US	Invesco S&P 500 Equal Weight Real Estate ETF	20210420	34	34.45	34	34.34	295759	33.8117	up	down	incorrect
EWS.US	iShares MSCI Singapore ETF	20210420	23.69	23.695	23.4107	23.47	652918	22.1597	down	down	correct
EWSC.US	Invesco Exchange	20210420	80.6	80.6	78.208	78.907	9989	78.3833	down	down	correct
EWT.US	iShares MSCI Taiwan ETF	20210420	63.12	63.3	62.875	62.97	3685306	61.3126	down	down	correct
EWU.US	iShares MSCI United Kingdom ETF	20210420	32.66	32.66	32.27	32.4	5668945	31.0156	down	up	incorrect
EWV.US	ProShares UltraShort MSCI Japan	20210420	14.259	14.26	14.1927	14.1927	2223	14.1927	down	down	correct
EWW.US	iShares MSCI Mexico ETF	20210420	46.07	46.37	45.82	46.24	2268405	45.2512	up	up	correct
EWX.US	SPDR S&P Emerging Markets Small Cap ETF	20210420	57.3175	57.36	56.95	57.05	21457	55.4707	down	down	correct
EWY.US	iShares MSCI South Korea ETF	20210420	93.7	93.86	92.88	93.2	3945847	91.2624	down	down	correct
EWZ.US	iShares MSCI Brazil ETF	20210420	35.36	35.52	34.86	35.02	28893461	32.0708	down	up	incorrect
EXI.US	iShares Global Industrials ETF	20210420	118.55	118.55	117.01	117.62	10314	115.9501	down	down	correct
EZA.US	iShares MSCI South Africa ETF	20210420	51	51.095	50.38	50.51	353371	49.5402	down	down	correct
EZJ.US	ProShares Ultra MSCI Japan	20210420	46.478	46.512	46.3997	46.3997	571	46.3997	down	down	correct
EZM.US	WisdomTree U.S. MidCap Earnings Fund	20210420	52.62	52.62	51.4645	51.73	41886	51.1689	down	down	correct
FAN.US	First Trust Global Wind Energy ETF	20210420	22.2155	22.2155	22	22.08	152785	21.7571	down	down	correct
FAS.US	Direxion Shares ETF Trust	20210420	99.25	99.421	94.3553	95.68	1791257	95.1231	down	down	correct
FAZ.US	Direxion Shares ETF Trust	20210420	31.5	33.04	31.48	32.73	795099	32.73	up	up	correct
FBGX.US	UBS AG FI Enhanced Large Cap Growth ETN	20210420	625	631.82	625	628.5729	534	628.5729	up	up	correct
FBND.US	Fidelity Total Bond ETF	20210420	52.8	52.91	52.77	52.87	164779	52.1415	up	up	correct
FBT.US	First Trust NYSE Arca Biotechnology Index Fund	20210420	160.41	162.344	160.09	162.08	72213	159.8794	up	up	correct
FCG.US	First Trust Natural Gas ETF	20210420	12.47	12.51	11.85	12.02	1440700	11.8303	down	down	correct
FCOM.US	Fidelity MSCI Communication Services Index ETF	20210420	51.53	51.53	50.72	51.09	112236	50.8956	down	down	correct
FCOR.US	Fidelity Merrimack Street Trust	20210420	54.5	54.81	54.5	54.7489	42225	53.8056	up	down	incorrect
FDD.US	First Trust Exchange	20210420	14.64	14.64	14.53	14.57	45373	14.0943	down	down	correct
FDHY.US	Fidelity High Yield Factor ETF	20210420	55.38	55.4	55.23	55.33	36343	52.5722	down	down	correct
FDIS.US	Fidelity MSCI Consumer Discretionary Index ETF	20210420	80.22	80.34	78.669	79.31	138201	78.918	down	down	correct
FDL.US	First Trust Morningstar Dividend Leaders Index Fund	20210420	33.22	33.32	33.14	33.27	206653	31.9429	up	down	incorrect
FDLO.US	Fidelity Low Volatility Factor ETF	20210420	45.93	46.16	45.9	46.02	34559	45.7342	up	up	correct
FDM.US	First Trust Dow Jones Select MicroCap Index Fund	20210420	58.52	58.52	56.52	57.05	19812	56.495	down	down	correct
FDMO.US	Fidelity Momentum Factor ETF	20210420	47.28	47.445	46.7	47.008	26379	46.7624	down	up	incorrect
FDN.US	First Trust Exchange	20210420	230.21	230.82	225.59	227.37	189100	227.37	down	down	correct
FDRR.US	Fidelity Dividend ETF for Rising Rates	20210420	41.5	41.515	41.145	41.31	55229	40.6293	down	up	incorrect
FDVV.US	Fidelity High Dividend ETF	20210420	36.51	36.53	36.25	36.39	425150	35.6282	down	down	correct
FENY.US	Fidelity MSCI Energy Index ETF	20210420	13.04	13.04	12.5501	12.68	1100877	12.3169	down	down	correct
FEUL.US	Credit Suisse FI Enhanced Europe 50 Exchange Traded Notes (ETNs)	20210420	102	102	102	102	0	102
FEVR.US	Inspire Faithward Large Cap Momentum ESG ETF	20210420	26.14	26.14	25.624	25.718	1300	25.5361	down	down	correct
FEZ.US	SPDR EURO STOXX 50 ETF	20210420	46.47	46.49	45.975	46.07	1125186	44.8858	down	down	correct
FFIU.US	Fieldstone UVA Unconstrained Medium	20210420	26.135	26.17	26.135	26.17	162	25.4991	up	down	incorrect
FFTY.US	Innovator ETFs Trust	20210420	44.83	44.885	42.95	43.73	76552	43.6358	down	down	correct
FGD.US	First Trust Dow Jones Global Select Dividend Index Fund	20210420	25.68	25.68	25.42	25.47	56546	24.2623	down	down	correct
FHLC.US	Fidelity MSCI Health Care Index ETF	20210420	60.86	61.38	60.86	61.24	124383	60.8879	up	up	correct
FIDI.US	Fidelity International High Dividend ETF	20210420	20.57	20.57	20.365	20.4	14690	19.7876	down	down	correct
FIDU.US	Fidelity Covington Trust	20210420	53.35	53.38	52.48	52.79	193777	52.4748	down	down	correct
FIEE.US	UBS AG FI Enhanced Europe 50 ETN	20210420	181.108	181.108	181.108	181.108	100	181.108
FIGB.US	Fidelity Investment Grade Bond ETF	20210420	49.91	50.15	49.91	50.093	700	49.6457	up	up	correct
FIHD.US	UBS AG FI Enhanced Global High Yield ETN	20210420	215.8488	215.8488	215.8488	215.8488	54	215.8488
FILL.US	iShares MSCI Global Energy Producers ETF	20210420	15.51	15.51	15.105	15.19	10520	14.6092	down	down	correct
FISR.US	SPDR SSGA Fixed Income Sector Rotation ETF	20210420	30.929	30.95	30.929	30.948	7100	30.5774	up	down	incorrect
FITE.US	SPDR S&P Kensho Future Security ETF	20210420	50.06	50.06	49.079	49.301	2900	49.101	down	down	correct
FIVA.US	Fidelity International Value Factor ETF	20210420	24.11	24.11	23.695	23.92	15857	23.2414	down	down	correct
FIVG.US	Defiance 5G Next Gen Connectivity ETF	20210420	36.1	36.19	35.708	35.8	193600	35.4116	down	down	correct
FIW.US	First Trust Exchange	20210420	80.99	81.2099	80.45	80.83	93975	80.5585	down	down	correct
FLAU.US	Franklin FTSE Australia ETF	20210420	30.53	30.53	30.1882	30.1882	905	28.7092	down	up	incorrect
FLAX.US	Franklin FTSE Asia ex Japan ETF	20210420	29.12	29.12	28.9489	29	1592	28.343	down	down	correct
FLBR.US	Franklin FTSE Brazil ETF	20210420	21.99	21.99	21.6999	21.7681	5148	20.1501	down	down	correct
FLCA.US	Franklin Templeton ETF Trust	20210420	30.98	30.98	30.51	30.52	4734	29.8963	down	down	correct
FLCB.US	Franklin Templeton ETF Trust	20210420	25.32	25.39	25.32	25.38	57600	25.0128	up	up	correct
FLCH.US	Franklin FTSE China ETF	20210420	32.28	32.36	31.98	32.08	32243	31.6334	down	down	correct
FLCO.US	Franklin Liberty Investment Grade Corporate ETF	20210420	25.7	25.78	25.68	25.74	122845	25.2571	up	up	correct
FLEE.US	Franklin FTSE Europe ETF	20210420	28.47	28.47	28.14	28.14	115037	27.1463	down	down	correct
FLEH.US	Franklin FTSE Europe Hedged ETF	20210420	26.3999	26.4	26.395	26.395	591	25.5997	down	down	correct
FLFR.US	Franklin FTSE France ETF	20210420	30.03	30.03	29.8394	29.8394	474	29.0202	down	down	correct
FLGB.US	Franklin FTSE United Kingdom ETF	20210420	24.91	24.93	24.601	24.7	60818	23.9849	down	down	correct
FLGE.US	Credit Suisse FI Large Cap Growth Enhanced ETN	20210420	624.16	624.6379	624.16	624.6379	525	624.6379	up	up	correct
FLGR.US	Franklin FTSE Germany ETF	20210420	27.02	27.02	27.02	27.02	6450	26.3433
FLGV.US	Franklin Liberty U.S. Treasury Bond ETF	20210420	23.9806	24.02	23.9806	24.02	471	23.6653	up	up	correct
FLHK.US	Franklin FTSE Hong Kong ETF	20210420	29.1	29.1	28.786	28.87	2241	28.1315	down	down	correct
FLIN.US	Franklin FTSE India ETF	20210420	26.65	26.65	26.365	26.47	16212	25.8802	down	down	correct
FLIY.US	Franklin FTSE Italy ETF	20210420	26.95	26.95	26.66	26.66	1137	25.6174	down	down	correct
FLJH.US	Franklin Templeton ETF Trust	20210420	29.96	29.96	29.729	29.7812	683	29.3988	down	up	incorrect
FLJP.US	Franklin FTSE Japan ETF	20210420	30.12	30.13	29.9	30	75519	29.3058	down	down	correct
FLKR.US	Franklin FTSE South Korea ETF	20210420	33.44	33.4884	33.21	33.28	8612	32.6265	down	down	correct
FLLA.US	Franklin FTSE Latin America ETF	20210420	23.6001	23.6001	23.5347	23.5347	558	21.9259	down	down	correct
FLLV.US	Franklin Templeton ETF Trust	20210420	45.57	45.586	45.34	45.4567	4087	44.9025	down	down	correct
FLM.US	First Trust Exchange	20210420	56.71	56.71	56.03	56.41	1975	55.5893	down	down	correct
FLMB.US	Franklin Liberty Federal Tax	20210420	27.2148	27.215	27.2148	27.215	400	26.8998	up	up	correct
FLMI.US	Franklin Liberty Intermediate Municipal Opportunities ETF	20210420	26.67	26.67	26.67	26.67	1	26.2517
FLMX.US	Franklin FTSE Mexico ETF	20210420	23.36	23.3809	23.35	23.3809	15124	22.6313	up	up	correct
FLQD.US	Franklin LibertyQ Global Dividend ETF	20210420	33.83	33.83	33.7214	33.7214	1250	32.778	down	down	correct
FLQE.US	Franklin LibertyQ Emerging Markets ETF	20210420	30.9999	30.9999	30.9999	30.9999	49	29.7883
FLQG.US	Franklin LibertyQ Global Equity ETF	20210420	38.8157	38.8157	38.8157	38.8157	0	37.8722
FLQH.US	Franklin LibertyQ International Equity Hedged ETF	20210420	27.21	27.21	27.06	27.07	2607	26.327	down	down	correct
FLRG.US	Fidelity Covington Trust	20210420	23.95	23.95	23.734	23.805	7700	23.6165	down	down	correct
FLRN.US	SPDR Bloomberg Barclays Investment Grade Floating Rate ETF	20210420	30.64	30.64	30.63	30.63	554266	30.5454	down	down	correct
FLRT.US	Pacer Funds Trust	20210420	49.06	49.085	49.03	49.07	7604	47.8771	up	up	correct
FLRU.US	Franklin FTSE Russia ETF	20210420	26.77	26.77	26.5	26.6731	1428	25.4891	down	down	correct
FLSA.US	Franklin FTSE Saudi Arabia ETF	20210420	31.1681	31.1681	31.1681	31.1681	59	30.5368
FLSP.US	Franklin Liberty Systematic Style Premia ETF	20210420	19.6526	19.6526	19.6526	19.6526	0	19.4037
FLSW.US	Franklin FTSE Switzerland ETF	20210420	31.83	31.83	31.78	31.78	788	31.1587	down	down	correct
FLTB.US	Fidelity Merrimack Street Trust	20210420	52.34	52.42	52.33	52.41	18896	52.0758	up	up	correct
FLTR.US	VanEck Vectors ETF Trust	20210420	25.35	25.37	25.33	25.35	171675	25.2401
FLTW.US	Franklin FTSE Taiwan ETF	20210420	43.94	44.04	43.811	43.8457	9984	42.8347	down	down	correct
FLUD.US	Franklin Liberty Ultra Short Bond ETF	20210420	24.88	24.88	24.88	24.88	0	24.7802
FLYT.US	Direxion Flight to Safety Strategy ETF	20210420	48.47	48.791	48.47	48.791	700	47.5057	up	up	correct
FLZA.US	Franklin FTSE South Africa ETF	20210420	26.9938	26.9938	26.9938	26.9938	148	26.2566
FM.US	iShares MSCI Frontier and Select EM ETF	20210420	30.87	30.97	30.65	30.81	53319	30.1584	down	down	correct
FMAT.US	Fidelity MSCI Materials Index ETF	20210420	46.08	46.08	45.25	45.46	169013	44.921	down	down	correct
FMF.US	First Trust Managed Futures Strategy Fund	20210420	47.8	47.98	47.435	47.46	5122	45.9493	down	down	correct
FNCL.US	Fidelity MSCI Financials Index ETF	20210420	50.5	50.5	49.48	49.7	200144	49.0068	down	down	correct
FNDA.US	Schwab Fundamental U.S. Small Company Index ETF	20210420	51.5	51.5	50.175	50.53	295420	49.9664	down	down	correct
FNDB.US	Schwab Fundamental U.S. Broad Market Index ETF	20210420	52.63	52.63	51.87	52.0758	24586	51.3627	down	down	correct
FNDC.US	Schwab Fundamental International Small Company Index ETF	20210420	38.6	38.64	38.243	38.35	210452	37.3914	down	down	correct
FNDE.US	Schwab Strategic Trust	20210420	31.26	31.34	31.03	31.08	1052625	29.7896	down	down	correct
FNDF.US	Schwab Fundamental International Large Company Index ETF	20210420	32.79	32.79	32.41	32.47	1843147	31.3566	down	down	correct
FNDX.US	Schwab Fundamental U.S. Large Company Index ETF	20210420	52.98	52.98	52.31	52.49	255466	51.7718	down	down	correct
FNGD.US	MicroSectors FANG+ Index	20210420	2.98	3.15	2.94	3.06	4998469	61.2	up	up	correct
FNGO.US	MicroSectors FANG+ Index 2X Leveraged ETN	20210420	43.19	43.375	41.72	42.42	23300	42.42	down	down	correct
FNGS.US	MicroSectors FANG+ ETN	20210420	30.34	30.376	29.82	30.058	21300	30.058	down	up	incorrect
FNGU.US	MicroSectors FANG+ Index 3X Leveraged ETN	20210420	34.07	34.59	32.23	33.1	5261898	33.1	down	down	correct
FNGZ.US	MicroSectors FANG+ Index	20210420	3.2799	3.31	3.2799	3.284	12925	3.284	up	up	correct
FNI.US	First Trust Chindia ETF	20210420	59.87	59.87	58.5189	58.88	20129	58.88	down	down	correct
FOVL.US	iShares Trust	20210420	54.24	54.265	53.39	53.592	22000	52.3495	down	down	correct
FPE.US	First Trust Preferred Securities and Income ETF	20210420	20.41	20.41	20.36	20.39	1139541	19.7292	down	down	correct
FPEI.US	First Trust Institutional Preferred Securities and Income ETF	20210420	20.52	20.527	20.4776	20.5098	79533	19.8439	down	down	correct
FPX.US	First Trust US Equity Opportunities ETF	20210420	124.38	124.38	121.13	122.1	112422	122.0235	down	down	correct
FQAL.US	Fidelity Quality Factor ETF	20210420	47.63	47.63	47.24	47.41	48177	47.0884	down	down	correct
FREL.US	Fidelity Covington Trust	20210420	28.78	29.08	28.77	29.04	220015	28.4827	up	up	correct
FRI.US	First Trust S&P REIT Index Fund	20210420	26.64	26.68	26.54	26.6799	83548	26.3226	up	up	correct
FRLG.US	Large Cap Growth Index	20210420	270.295	270.295	270.295	270.295	114	270.295
FRTY.US	Alger Mid Cap 40 ETF	20210420	20.03	21.78	19.2	19.713	200800	19.713	down	down	correct
FSEC.US	Fidelity Investment Grade Securitized ETF	20210420	50.11	50.11	50.06	50.06	400	49.6588	down	down	correct
FSMB.US	First Trust Short Duration Managed Municipal ETF	20210420	20.91	20.93	20.89	20.91	272966	20.7356
FSMD.US	Fidelity Covington Trust	20210420	33.52	33.52	32.95	33.14	20400	32.8684	down	up	incorrect
FSTA.US	Fidelity MSCI Consumer Staples Index ETF	20210420	42.14	42.66	42.14	42.58	94376	41.8566	up	up	correct
FTEC.US	Fidelity MSCI Information Technology Index ETF	20210420	112.8	113.32	111.3809	112.02	299645	111.4329	down	down	correct
FTSD.US	Franklin ETF Trust	20210420	95.29	95.32	95.271	95.295	14236	94.6515	up	up	correct
FUE.US	ELEMENTS Linked to the MLCX Biofuels Index (Exchange Series)	20210420	9.27	9.27	8.97	9.27	631	9.27
FUMB.US	First Trust Ultra Short Duration Municipal ETF	20210420	20.19	20.2	20.17	20.18	120597	20.1251	down	down	correct
FUTY.US	Fidelity MSCI Utilities Index ETF	20210420	43.25	43.86	43.12	43.75	140501	42.8293	up	up	correct
FVAL.US	Fidelity Value Factor ETF	20210420	46.73	46.75	46.29	46.49	99998	45.955	down	down	correct
FVD.US	First Trust Value Line Dividend Index Fund	20210420	39.15	39.2659	39.09	39.21	1067653	38.6546	up	up	correct
FWDB.US	AdvisorShares FolioBeyond Smart Core Bond ETF	20210420	25.86	25.92	25.86	25.92	763	25.6065	up	up	correct
FXA.US	Invesco CurrencyShares Australian Dollar Trust	20210420	77.36	77.42	76.73	76.85	12800	76.85	down	down	correct
FXB.US	Invesco CurrencyShares British Pound Sterling Trust	20210420	134.73	134.73	134.47	134.51	6900	134.51	down	up	incorrect
FXC.US	Invesco CurrencyShares Canadian Dollar Trust	20210420	78.4	78.44	77.81	77.87	20000	77.87	down	down	correct
FXD.US	First Trust Consumer Discretionary AlphaDEX Fund	20210420	60.5	60.5	59.09	59.53	135001	59.1958	down	down	correct
FXE.US	Invesco CurrencyShares Euro Currency Trust	20210420	112.77	112.88	112.59	112.7	44200	112.7	down	down	correct
FXF.US	Invesco CurrencyShares Swiss Franc Trust	20210420	99.22	99.33	99.09	99.14	20000	99.14	down	down	correct
FXG.US	First Trust Consumer Staples AlphaDEX Fund	20210420	58.46	59.03	58.46	58.9501	31063	58.295	up	up	correct
FXH.US	First Trust Health Care AlphaDEX Fund	20210420	113.54	114.32	112.96	113.7	96900	113.7	up	up	correct
FXI.US	iShares Trust	20210420	46.98	47.17	46.61	46.77	11086909	46.0957	down	down	correct
FXL.US	First Trust Technology AlphaDEX Fund	20210420	118.92	119.12	117.13	117.7116	51819	117.5815	down	up	incorrect
FXN.US	First Trust Energy AlphaDEX Fund	20210420	9.78	9.787	9.49	9.6	291016	9.513	down	down	correct
FXO.US	First Trust Financials AlphaDEX Fund	20210420	43.11	43.11	42.2101	42.38	133334	41.6988	down	down	correct
FXP.US	ProShares UltraShort FTSE China 50	20210420	29.32	29.98	29.32	29.77	47200	29.77	up	up	correct
FXU.US	First Trust Utilities AlphaDEX Fund	20210420	30.94	31.325	30.82	31.27	23786	30.6824	up	up	correct
FXY.US	Invesco CurrencyShares Japanese Yen Trust	20210420	86.92	87.23	86.92	87.19	31600	87.19	up	up	correct
FXZ.US	First Trust Exchange	20210420	56.99	56.99	55.98	56.2816	47148	55.7364	down	up	incorrect
GAL.US	SPDR SSgA Global Allocation ETF	20210420	45.01	45.01	44.7	44.83	6988	43.1422	down	down	correct
GAMR.US	ETF Managers Trust	20210420	100.52	100.5933	99.42	99.7	13718	97.1692	down	up	incorrect
GASX.US	Direxion Daily Natural Gas Related Bear 3X Shares	20210420	1.39	1.45	1.34	1.39	51330	1.39
GAZ.US	iPath Series B Bloomberg Natural Gas Subindex Total ReturnSM ETN	20210420	15.645	15.645	15.645	15.645	10	15.645
GBDV.US	Global Beta ETF Trust	20210420	21.09	21.09	21.01	21.022	2600	20.6767	down	up	incorrect
GBGR.US	Global Beta Rising Stars ETF	20210420	23.474	23.474	23.474	23.474	200	23.4456
GBIL.US	Goldman Sachs Access Treasury 0	20210420	100.14	100.14	100.12	100.13	178600	100.13	down	down	correct
GBLO.US	Global Beta Low Beta ETF	20210420	23.225	23.225	23.225	23.225	100	22.9492
GBUG.US	iPath Gold ETN	20210420	29.0604	29.0604	29.0483	29.0483	373	29.0483	down	down	correct
GCC.US	WisdomTree Continuous Commodity Index Fund	20210420	21.01	21.0734	20.855	20.915	27028	19.0549	down	up	incorrect
GCE.US	Claymore CEF GS Connect ETN	20210420	16.12	16.12	16.12	16.12	600	16.12
GCOR.US	Goldman Sachs Access U.S. Aggregate Bond ETF	20210420	48.7	48.71	48.51	48.665	22913	48.3194	down	down	correct
GDMA.US	Alpha Architect ETF Trust	20210420	32.11	32.11	31.74	31.85	4700	31.2051	down	down	correct
GDX.US	VanEck Vectors Gold Miners ETF	20210420	35.7	36.33	35.685	36.2	22559979	35.5781	up	up	correct
GDXD.US	MicroSectors Gold Miners	20210420	18.9601	18.9601	18.0819	18.17	43537	18.17	down	down	correct
GDXJ.US	VanEck Vectors Junior Gold Miners ETF	20210420	49.11	49.96	49.0221	49.91	3443240	48.991	up	down	incorrect
GDXU.US	MicroSectors Gold Miners 3X Leveraged ETNs	20210420	19.75	20.78	19.75	20.7	186300	20.7	up	up	correct
GEM.US	Goldman Sachs ActiveBeta Emerging Markets Equity ETF	20210420	40.26	40.33	39.96	39.99	173900	38.8496	down	down	correct
GERM.US	ETF Managers Trust	20210420	36.59	36.84	35.321	36.46	15400	36.3691	down	down	correct
GGRW.US	Gabelli ETFs Trust	20210420	23.3549	23.3549	23.3549	23.3549	104	23.3549
GHYB.US	Goldman Sachs Access High Yield Corporate Bond ETF	20210420	49.91	49.925	49.78	49.9	23214	48.2829	down	up	incorrect
GIGB.US	Goldman Sachs ETF Trust	20210420	53.54	53.76	53.54	53.68	72894	52.7941	up	up	correct
GII.US	SPDR S&P Global Infrastructure ETF	20210420	52.93	52.97	52.77	52.89	24161	51.6312	down	down	correct
GINN.US	Goldman Sachs Innovate Equity ETF	20210420	59.21	59.3	58.48	58.81	20200	58.4697	down	down	correct
GLCN.US	VanEck Vectors ETF Trust	20210420	45.63	45.63	45.3	45.3	3400	42.9936	down	up	incorrect
GLD.US	SPDR Gold Trust	20210420	165.65	166.81	165.62	166.48	6532000	166.48	up	up	correct
GLDM.US	World Gold Trust	20210420	17.6	17.72	17.6	17.69	3034000	17.69	up	up	correct
GLIF.US	AGFiQ Global Infrastructure ETF	20210420	26.01	26.01	25.973	25.973	300	25.3416	down	up	incorrect
GLIN.US	VanEck Vectors ETF Trust	20210420	33.5	33.5	33.01	33.251	5110	33.251	down	down	correct
GLL.US	ProShares Trust II	20210420	35.29	35.29	34.8	34.89	43000	34.89	down	up	incorrect
GLRY.US	Inspire Faithward Mid Cap Momentum ESG ETF	20210420	29.44	29.44	28.557	28.74	2500	27.5939	down	up	incorrect
GLTR.US	Aberdeen Standard Physical Precious Metals Basket Shares ETF	20210420	96.57	97.23	96.51	96.8	39900	96.8	up	down	incorrect
GMF.US	SPDR S&P Emerging Asia Pacific ETF	20210420	131.88	131.88	130.4	131.13	81330	127.6358	down	down	correct
GNAF.US	MicroSectors FANG+ Index Inverse ETN	20210420	14.69	14.77	14.69	14.69	7500	14.69
GNR.US	SPDR S&P Global Natural Resources ETF	20210420	52	52	51.13	51.28	374124	49.5454	down	down	correct
GOAU.US	U.S. Global GO GOLD and Precious Metal Miners ETF	20210420	20.58	20.7699	20.5301	20.68	19780	20.4144	up	up	correct
GOEX.US	Global X Funds	20210420	32.41	32.62	32.315	32.62	8226	31.8626	up	up	correct
GQRE.US	FlexShares Global Quality Real Estate Index Fund	20210420	63.48	64.04	63.48	64.0323	87976	62.5088	up	up	correct
GREK.US	Global X MSCI Greece ETF	20210420	27.23	27.3945	27.03	27.16	59221	26.5843	down	down	correct
GRES.US	IndexIQ ETF Trust	20210420	28.84	28.84	28.72	28.73	2500	28.73	down	down	correct
GRN.US	iPath Series B Carbon ETN	20210420	88.67	90	88.67	89.9	6127	89.9	up	down	incorrect
GRNB.US	VanEck Vectors ETF Trust	20210420	27.23	27.3	27.23	27.2625	31523	26.8515	up	up	correct
GRU.US	ELEMENTS Linked to the MLCX Grains Index	20210420	4.25	4.25	4.24	4.25	2000	4.25
GSEU.US	Goldman Sachs ETF Trust	20210420	35.59	35.6713	35.59	35.6713	356	34.8944	up	down	incorrect
GSG.US	iShares S&P GSCI Commodity	20210420	14.69	14.72	14.47	14.59	1155154	14.5509	down	down	correct
GSIE.US	Goldman Sachs ActiveBeta International Equity ETF	20210420	34.15	34.18	33.865	33.9	570713	33.2131	down	down	correct
GSIG.US	Goldman Sachs Access Investment Grade Corporate 1	20210420	50.193	50.193	50.193	50.193	100	49.7933
GSJY.US	Goldman Sachs ActiveBeta Japan Equity ETF	20210420	37.5	37.5	37.291	37.3801	9339	36.751	down	down	correct
GSLC.US	Goldman Sachs ETF Trust	20210420	82.71	82.97	82.18	82.45	544458	81.7326	down	down	correct
GSP.US	iPath S&P GSCI Total Return Index ETN	20210420	13.59	13.71	13.59	13.68	800	13.68	up	down	incorrect
GSPY.US	Gotham Enhanced 500 ETF	20210420	22.283	22.283	22.283	22.283	100	22.2309
GSSC.US	Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF	20210420	63.09	63.09	61.29	61.8	44184	61.2777	down	down	correct
GSY.US	Invesco Ultra Short Duration ETF	20210420	50.47	50.48	50.47	50.47	662558	50.2988
GTO.US	Invesco Total Return Bond ETF	20210420	56.45	56.59	56.432	56.575	114086	55.812	up	up	correct
GUNR.US	FlexShares Morningstar Global Upstream Natural Resources Index Fund	20210420	37.63	37.655	37.1183	37.29	912437	36.1349	down	down	correct
GURU.US	Global X Guru Index ETF	20210420	47.54	47.54	46.67	47.03	4346	46.9879	down	down	correct
GUSH.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares	20210420	62.6	62.95	56.1	57.84	2714200	57.84	down	down	correct
GVIP.US	Goldman Sachs Hedge Industry VIP ETF	20210420	98.93	98.93	96.75	97.35	6300	97.35	down	down	correct
GWX.US	SPDR S&P International Small Cap ETF	20210420	38.62	38.67	38.15	38.3	44221	37.2532	down	up	incorrect
GXC.US	SPDR Index Shares Funds	20210420	131.62	131.97	130.05	130.58	23449	128.9459	down	down	correct
GXF.US	Global X FTSE Nordic Region ETF	20210420	29.66	29.66	29.46	29.6078	4287	29.309	down	down	correct
GXG.US	Global X MSCI Colombia ETF	20210420	29.052	29.28	28.83	28.8848	4242	28.2332	down	down	correct
GYLD.US	Arrow Dow Jones Global Yield ETF	20210420	14.67	14.67	14.52	14.555	1399	13.9888	down	down	correct
HACK.US	ETF Series Solutions	20210420	57.08	57.3299	56.12	56.45	250093	56.3079	down	up	incorrect
HAIL.US	SPDR S&P Kensho Smart Mobility ETF	20210420	59.67	59.8	58.211	58.58	81700	58.0771	down	down	correct
HAP.US	VanEck Vectors Natural Resources ETF	20210420	45.95	45.95	45.17	45.3401	7962	44.3572	down	down	correct
HAUZ.US	DBX ETF Trust	20210420	28.26	28.45	28.26	28.31	48300	26.9994	up	up	correct
HAWX.US	iShares Currency Hedged MSCI ACWI ex U.S. ETF	20210420	31.82	31.82	31.587	31.6696	9078	30.8513	down	down	correct
HDAW.US	DBX ETF Trust	20210420	26.07	26.07	25.96	25.96	981	25.0168	down	down	correct
HDEF.US	Xtrackers MSCI EAFE High Dividend Yield Equity ETF	20210420	24.54	24.54	24.32	24.4001	177826	23.5406	down	down	correct
HDG.US	ProShares Hedge Replication ETF	20210420	51.83	51.83	51.51	51.65	6900	51.65	down	down	correct
HDGE.US	AdvisorShares Ranger Equity Bear ETF	20210420	24.58	24.92	24.53	24.85	54100	24.85	up	up	correct
HDIV.US	Exchange Listed Funds Trust	20210420	29.99	29.99	29.61	29.716	4900	29.215	down	down	correct
HDLB.US	ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B	20210420	14.87	15.22	14.87	15.2	10500	14.3793	up	up	correct
HDMV.US	First Trust Horizon Managed Volatility Developed International ETF	20210420	31.6	31.6	31.3907	31.54	7201	30.6101	down	up	incorrect
HDRO.US	ETF Series Solutions	20210420	24.52	24.716	24	24.217	65700	24.2118	down	down	correct
HDV.US	iShares Core High Dividend ETF	20210420	95.38	95.6408	95.1679	95.46	310847	92.9276	up	up	correct
HEDJ.US	WisdomTree Europe Hedged Equity Fund	20210420	73.96	73.9871	73.41	73.58	455558	72.0893	down	down	correct
HEWC.US	iShares Trust	20210420	30.18	30.18	29.85	29.9927	1934	29.0999	down	up	incorrect
HEWJ.US	iShares Currency Hedged MSCI Japan ETF	20210420	37.88	37.9	37.48	37.57	225073	36.8095	down	down	correct
HEWU.US	iShares Trust	20210420	22.155	22.2186	22.155	22.2186	1015	21.2791	up	up	correct
HEZU.US	iShares Currency Hedged MSCI Eurozone ETF	20210420	34.84	34.84	34.48	34.59	297292	33.8067	down	down	correct
HFXI.US	IQ 50 Percent Hedged FTSE International ETF	20210420	24.4	24.46	24.21	24.247	14564	23.6009	down	down	correct
HIBL.US	Direxion Daily S&P 500 High Beta Bull 3X Shares	20210420	57.97	57.97	52.73	54.45	274500	54.4213	down	down	correct
HIBS.US	Direxion Daily S&P 500 High Beta Bear 3X Shares	20210420	15.07	16.47	15.07	16.07	237300	16.07	up	up	correct
HIPR.US	Direxion High Growth ETF	20210420	64.34	64.4713	64.34	64.4713	431	64.3857	up	up	correct
HIPS.US	GraniteShares HIPS US High Income ETF	20210420	14.84	14.85	14.71	14.7803	52348	13.988	down	down	correct
HJEN.US	Direxion Hydrogen ETF	20210420	23.06	23.25	22.83	22.85	11700	22.6801	down	down	correct
HJPX.US	iShares Currency Hedged JPX	20210420	34.0017	34.0017	34.0017	34.0017	5	33.1311
HKND.US	Humankind Benefit Corporation	20210420	26.88	26.894	26.86	26.894	1900	26.5533	up	up	correct
HLGE.US	Hartford Longevity Economy ETF	20210420	25.647	25.647	25.647	25.647	100	25.4439
HMOP.US	Hartford Municipal Opportunities ETF	20210420	41.96	42.06	41.96	42.01	70701	41.507	up	up	correct
HOLD.US	AdvisorShares Trust	20210420	98.755	98.755	98.755	98.755	0	98.3704
HOMZ.US	ETF Series Solutions	20210420	39.45	39.49	38.91	39.1312	7675	38.7521	down	down	correct
HSCZ.US	iShares Currency Hedged MSCI EAFE Small	20210420	35.71	35.71	35.41	35.5102	10965	34.4885	down	down	correct
HSPX.US	Global X S&P 500 Covered Call ETF	20210420	3005.4	3009.2	2987	2988.85	25644	2986.5177	down	up	incorrect
HTAB.US	Hartford Exchange	20210420	21.637	21.74	21.637	21.71	1000	21.5181	up	up	correct
HTEC.US	Robo Global Healthcare Technology and Innovation ETF	20210420	45.34	45.66	44.868	45.27	61700	45.2462	down	down	correct
HTRB.US	Hartford Total Return Bond ETF	20210420	40.55	40.71	40.55	40.69	26419	39.4922	up	up	correct
HTUS.US	Exchange Traded Concepts Trust	20210420	31.6427	31.6427	31.6427	31.6427	44	29.3383
HUSV.US	First Trust Horizon Managed Volatility Domestic ETF	20210420	31.19	31.4399	31.16	31.36	7916	31.019	up	down	incorrect
HYBB.US	iShares BB Rated Corporate Bond ETF	20210420	51.65	51.66	51.6	51.635	700	50.0128	down	down	correct
HYDW.US	DBX ETF Trust	20210420	50.5	50.509	50.44	50.456	4900	49.2614	down	down	correct
HYEM.US	VanEck Vectors Emerging Markets High Yield Bond ETF	20210420	23.68	23.7	23.63	23.65	126960	22.7378	down	down	correct
HYG.US	iShares Trust	20210420	87.06	87.135	86.96	87.01	22901019	84.1836	down	down	correct
HYGH.US	iShares U.S. ETF Trust	20210420	87.44	87.44	87.2316	87.2316	1953	84.8188	down	down	correct
HYGV.US	FlexShares Trust	20210420	49.49	49.49	49.41	49.47	30400	47.8369	down	down	correct
HYLB.US	Xtrackers USD High Yield Corporate Bond ETF	20210420	39.93	40	39.9102	39.94	915569	38.649	up	down	incorrect
HYLD.US	Exchange Listed Funds Trust	20210420	32.54	32.6091	32.5	32.5	17364	31.0647	down	down	correct
HYLV.US	IQ S&P High Yield Low Volatility Bond ETF	20210420	25.0201	25.06	24.995	25.04	2744	24.3494	up	up	correct
HYMB.US	SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF	20210420	59.74	59.85	59.7	59.71	88098	58.3364	down	down	correct
HYS.US	PIMCO 0	20210420	99.01	99.19	99.01	99.09	432759	96.5032	up	up	correct
HYTR.US	CP High Yield Trend ETF	20210420	23.98	23.998	23.98	23.998	100	23.3406	up	up	correct
HYUP.US	Xtrackers High Beta High Yield Bond ETF	20210420	48.07	48.07	48	48.02	2198	46.0066	down	down	correct
IAI.US	iShares U.S. Broker	20210420	96.31	96.31	93.84	94.32	28264	93.2559	down	down	correct
IAK.US	iShares U.S. Insurance ETF	20210420	77.53	77.53	76.4901	76.8987	2250	75.6584	down	down	correct
IAPR.US	Innovator MSCI EAFE Power Buffer ETF	20210420	25.51	25.51	25.21	25.3188	55195	25.3188	down	down	correct
IAT.US	iShares U.S. Regional Banks ETF	20210420	57.29	57.29	55.48	55.71	111791	54.8205	down	down	correct
IAU.US	iShares Gold Trust	20210420	16.84	16.96	16.84	16.93	25520052	33.8188	up	up	correct
IBCE.US	iShares iBonds Mar 2023 Term Corporate ex	20210420	24.91	24.91	24.906	24.906	819	24.5514	down	down	correct
IBD.US	Northern Lights Fund Trust IV	20210420	26.02	26.1	26.02	26.075	37342	25.8053	up	up	correct
IBDD.US	iShares iBonds Mar 2023 Term Corporate ETF	20210420	27.11	27.25	27.11	27.195	4882	26.8041	up	down	incorrect
IBDM.US	iShares Trust	20210420	24.81	24.82	24.81	24.82	110382	24.7087	up	down	incorrect
IBDN.US	iShares Trust	20210420	25.44	25.456	25.41	25.44	396286	25.0984
IBDO.US	iShares iBonds Dec 2023 Term Corporate ETF	20210420	26.09	26.11	26.08	26.11	387557	25.7134	up	up	correct
IBDP.US	iShares iBonds Dec 2024 Term Corporate ETF	20210420	26.35	26.4	26.35	26.39	366537	26.042	up	up	correct
IBDQ.US	iShares iBonds Dec 2025 Term Corporate ETF	20210420	26.91	26.97	26.91	26.96	125566	26.5511	up	up	correct
IBDR.US	iShares iBonds Dec 2026 Term Corporate ETF	20210420	26.48	26.53	26.47	26.49	128186	26.096	up	up	correct
IBDS.US	iShares iBonds Dec 2027 Term Corporate ETF	20210420	26.86	26.91	26.84	26.89	68027	26.4655	up	up	correct
IBDT.US	iShares iBonds Dec 2028 Term Corporate ETF	20210420	28.46	28.58	28.46	28.53	40800	28.0266	up	up	correct
IBDU.US	iShares Trust	20210420	26.31	26.45	26.31	26.36	35600	25.9236	up	down	incorrect
IBDV.US	iShares Trust	20210420	24.93	25.2	24.93	25	84682	24.6319	up	up	correct
IBMJ.US	iShares iBonds Dec 2021 Term Muni Bond ETF	20210420	25.6801	25.7	25.67	25.68	61460	25.5856	down	down	correct
IBMK.US	iShares iBonds Dec 2022 Term Muni Bond ETF	20210420	26.31	26.35	26.29	26.335	147507	26.0935	up	up	correct
IBND.US	SPDR Bloomberg Barclays International Corporate Bond ETF	20210420	36.75	36.8	36.64	36.64	44814	36.5387	down	down	correct
IBUY.US	Amplify Online Retail ETF	20210420	126.2	126.2	120.93	122.23	348900	122.23	down	down	correct
ICOL.US	iShares MSCI Colombia ETF	20210420	10.3	10.3	10.15	10.195	2996	10.0874	down	up	incorrect
IDEV.US	iShares Core MSCI International Developed Markets ETF	20210420	66.72	66.72	66.083	66.26	465542	64.2812	down	down	correct
IDHQ.US	Invesco S&P International Developed Quality ETF	20210420	30.18	30.18	29.832	30	10158	29.5642	down	down	correct
IDIV.US	Metaurus U.S. Equity Cumulative Dividends Fund	20210420	10	10.08	10	10.05	8816	9.0713	up	up	correct
IDLV.US	Invesco S&P International Developed Low Volatility ETF	20210420	30.78	30.825	30.67	30.77	512716	30.0606	down	down	correct
IDMO.US	Invesco S&P International Developed Momentum ETF	20210420	33.5426	33.5426	33.5426	33.5426	46	33.0514
IDNA.US	iShares Genomics Immunology and Healthcare ETF	20210420	45.11	45.82	44.572	45.43	39800	45.1202	up	up	correct
IDOG.US	ALPS International Sector Dividend Dogs ETF	20210420	27.95	27.95	27.6735	27.7382	4267	26.9372	down	down	correct
IDRV.US	iShares Trust	20210420	47.43	47.43	46.5	46.81	94400	46.2738	down	up	incorrect
IDU.US	iShares U.S. Utilities ETF	20210420	82.85	84.06	82.85	83.84	36354	82.2657	up	up	correct
IDX.US	VanEck Vectors Indonesia Index ETF	20210420	19.065	19.11	19	19	2683	18.7953	down	down	correct
IEMG.US	iShares Core MSCI Emerging Markets ETF	20210420	65.47	65.58	64.84	65.03	14518790	63.1482	down	down	correct
IEUR.US	iShares Core MSCI Europe ETF	20210420	56.5	56.51	55.96	56.08	123583	54.4956	down	down	correct
IEV.US	iShares Trust	20210420	52.5	52.5	51.96	52.12	171169	50.6788	down	down	correct
IEZ.US	iShares U.S. Oil Equipment & Services ETF	20210420	12.81	12.81	12.15	12.27	240323	12.2052	down	down	correct
IG.US	Principal Exchange	20210420	26.23	26.3	26.23	26.28	22265	25.6883	up	up	correct
IGBH.US	iShares Interest Rate Hedged Long	20210420	25.175	25.25	25.175	25.2	87218	24.6605	up	up	correct
IGLB.US	iShares 10+ Year Investment Grade Corporate Bond ETF	20210420	67.25	67.71	67.25	67.55	959999	65.9678	up	up	correct
IGM.US	iShares Expanded Tech Sector ETF	20210420	383.37	384.71	378.34	380.49	128794	380.0362	down	down	correct
IGN.US	iShares North American Tech	20210420	67.5706	67.6072	67.25	67.47	5966	67.3465	down	up	incorrect
IHAK.US	iShares Cybersecurity and Tech ETF	20210420	40.67	40.896	40.01	40.13	56300	39.9219	down	up	incorrect
IHDG.US	WisdomTree Trust	20210420	42.51	42.57	42.22	42.33	54996	41.352	down	down	correct
IHE.US	iShares U.S. Pharmaceuticals ETF	20210420	178.35	180.225	178.35	180.1828	5321	177.9345	up	up	correct
IHF.US	iShares U.S. Healthcare Providers ETF	20210420	259.42	261.0481	258.535	260.56	27030	259.3792	up	up	correct
IHI.US	iShares U.S. Medical Devices ETF	20210420	349.3	351.56	348.11	349.59	1042560	58.115	up	up	correct
IHY.US	VanEck Vectors International High Yield Bond ETF	20210420	25.76	25.82	25.7101	25.765	11014	24.9381	up	up	correct
IIGD.US	Invesco Investment Grade Defensive ETF	20210420	26.65	26.67	26.65	26.67	6950	26.3116	up	up	correct
IIGV.US	Invesco Exchange	20210420	27.13	27.2	27.13	27.18	4700	26.694	up	up	correct
IJAN.US	Innovator MSCI EAFE Power Buffer ETF January	20210420	26.501	26.501	26.34	26.397	7500	26.397	down	down	correct
IJH.US	iShares Trust	20210420	268.85	269.8173	264.32	265.99	1226310	263.391	down	down	correct
IJJ.US	iShares S&P Mid	20210420	105.14	105.36	103.1424	103.73	226458	102.3682	down	down	correct
IJK.US	iShares S&P Mid	20210420	80.96	81.52	79.8	80.3	268400	79.9734	down	down	correct
IJR.US	iShares Core S&P Small	20210420	109.14	109.33	106.09	107.07	10173389	105.6632	down	up	incorrect
IJS.US	iShares S&P Small	20210420	101.42	101.42	98.24	99.12	934228	97.9325	down	down	correct
IJUL.US	Innovator MSCI EAFE Power Buffer ETF	20210420	24.311	24.33	24.293	24.293	40000	24.293	down	down	correct
ILCB.US	iShares Morningstar U.S. Equity ETF	20210420	58.35	58.71	58.13	58.35	26800	57.7914
ILCG.US	iShares Morningstar Growth ETF	20210420	61.42	61.79	60.95	61.25	69400	61.0466	down	down	correct
ILCV.US	iShares Morningstar Value ETF	20210420	63.26	63.26	62.72	62.88	11600	61.8968	down	down	correct
ILF.US	iShares Latin America 40 ETF	20210420	28.89	28.89	28.49	28.56	995325	26.4174	down	down	correct
ILTB.US	iShares Trust	20210420	69.56	70.06	69.56	69.86	70772	68.2763	up	down	incorrect
IMCB.US	iShares Morningstar Mid	20210420	64.65	64.9	64.0921	64.46	26368	63.859	down	down	correct
IMCG.US	iShares Morningstar Mid	20210420	66.03	66.1599	65.16	65.51	150992	65.2358	down	up	incorrect
IMTB.US	iShares Core 5	20210420	51.34	51.34	51.2401	51.2968	15808	50.3025	down	down	correct
IMTM.US	iShares MSCI Intl Momentum Factor ETF	20210420	39.34	39.3595	38.98	39.05	54558	37.023	down	down	correct
INCO.US	Columbia India Consumer ETF	20210420	48.26	48.26	47.866	48.0136	2630	45.0342	down	down	correct
INDF.US	Exchange Traded Concepts Trust	20210420	30.3	30.3	30.1	30.1894	1338	29.7149	down	up	incorrect
INDL.US	Direxion Daily MSCI India Bull 2x Shares	20210420	42	42.24	41.04	41.4	94668	40.3532	down	down	correct
INDS.US	Pacer Benchmark Industrial Real Estate SCTR ETF	20210420	40.76	41.54	40.76	41.5	23978	41.0526	up	down	incorrect
INFL.US	Horizon Kinetics Inflation Beneficiaries ETF	20210420	28.68	28.6899	28.21	28.31	521972	28.0827	down	down	correct
INKM.US	SSGA Active Trust	20210420	35.1299	35.1299	35.02	35.0434	128933	34.0128	down	down	correct
INMU.US	BlackRock Intermediate Muni Income Bond ETF	20210420	25.46	25.46	25.46	25.46	0	25.1938
INTF.US	iShares Edge MSCI Multifactor Intl ETF	20210420	29.92	29.99	29.69	29.76	37559	28.2498	down	up	incorrect
IOO.US	iShares Global 100 ETF	20210420	69.32	69.37	68.79	68.97	77800	67.8619	down	down	correct
IPAC.US	iShares Core MSCI Pacific ETF	20210420	67.07	67.07	66.51	66.62	41719	64.063	down	down	correct
IPAY.US	ETF Series Solutions	20210420	71.02	71.19	69.9	70.29	155400	70.29	down	down	correct
IPO.US	Renaissance IPO ETF	20210420	63.18	63.43	61.33	62.13	271000	62.13	down	down	correct
IPOS.US	Renaissance International IPO ETF	20210420	35.55	35.55	35.21	35.31	5200	35.31	down	up	incorrect
IQDE.US	FlexShares International Quality Dividend Defensive Index Fund	20210420	24.27	24.27	24.131	24.192	8022	23.4065	down	up	incorrect
IQDF.US	FlexShares International Quality Dividend Index Fund	20210420	26.31	26.31	26.08	26.13	98426	25.2178	down	down	correct
IQDY.US	FlexShares International Quality Dividend Dynamic Index Fund	20210420	31.01	31.01	30.715	30.7794	6244	29.7444	down	up	incorrect
IQIN.US	IQ 500 International ETF	20210420	32.2877	32.2877	32.2877	32.2877	4	31.1553
IQLT.US	iShares MSCI Intl Quality Factor ETF	20210420	38.06	38.08	37.739	37.83	444252	36.9909	down	down	correct
IQSI.US	IQ Candriam ESG International Equity ETF	20210420	29.32	29.32	29.13	29.184	700	28.5869	down	down	correct
IQSU.US	IQ Candriam ESG US Equity ETF	20210420	35.257	35.316	35.257	35.316	300	35.1015	up	up	correct
IRBO.US	iShares Robotics and Artificial Intelligence Multisector ETF	20210420	43.55	43.6046	42.6401	43	297585	42.0054	down	down	correct
ISCB.US	iShares Morningstar Small	20210420	56.77	56.77	55.8	56.1929	3927	55.635	down	down	correct
ISCF.US	iShares Trust	20210420	36.63	36.63	36.3101	36.3986	38685	35.0003	down	down	correct
ISCG.US	iShares Morningstar Small	20210420	50.81	50.81	49.57	49.91	83200	49.6103	down	down	correct
ISCV.US	iShares Morningstar Small	20210420	57	57.02	55.67	56.09	47500	55.2583	down	down	correct
ISRA.US	VanEck Vectors Israel ETF	20210420	46.02	46.02	45.71	45.9471	5351	45.347	down	down	correct
ISWN.US	Amplify ETF Trust	20210420	24.79	24.79	24.758	24.758	300	24.5801	down	down	correct
ISZE.US	iShares MSCI Intl Size Factor ETF	20210420	31.43	31.43	31.3649	31.3649	200	28.9128	down	down	correct
ITEQ.US	BlueStar Israel Technology ETF	20210420	67.6	68.01	66.45	67.19	53625	67.19	down	up	incorrect
ITOT.US	iShares Core S&P Total U.S. Stock Market ETF	20210420	95.39	95.55	94.4	94.8	1671872	93.9039	down	up	incorrect
IVE.US	iShares Trust	20210420	144.5	144.67	143.42	143.84	1006880	141.8043	down	down	correct
IVES.US	ETF Managers Trust	20210420	49.74	50	49.11	49.25	4200	49.249	down	down	correct
IVLU.US	iShares Edge MSCI Intl Value Factor ETF	20210420	25.54	25.628	25.27	25.36	915468	24.5621	down	up	incorrect
IVOG.US	Vanguard S&P Mid	20210420	200.96	201.77	198.135	199.2216	3535	198.2297	down	down	correct
IVOL.US	Krane Shares Trust	20210420	28.45	28.54	28.435	28.54	1157300	27.8619	up	up	correct
IVOO.US	Vanguard Admiral Funds	20210420	182.16	182.5	178.98	179.95	47724	178.1127	down	up	incorrect
IVOV.US	Vanguard S&P Mid	20210420	161.3	161.3	157.93	158.9344	43974	155.9807	down	down	correct
IVV.US	iShares Core S&P 500 ETF	20210420	415.48	416.23	412.18	413.81	6145211	409.7454	down	down	correct
IVW.US	iShares S&P 500 Growth ETF	20210420	69.33	69.67	68.74	69.09	2802968	68.8288	down	down	correct
IWB.US	iShares Russell 1000 ETF	20210420	234.12	234.47	231.97	232.8	584751	230.8025	down	down	correct
IWC.US	iShares Micro	20210420	142.37	142.99	137.88	139.36	160014	138.4537	down	up	incorrect
IWD.US	iShares Russell 1000 Value ETF	20210420	155.71	155.71	154.18	154.7	1958713	152.6905	down	up	incorrect
IWDL.US	ETRACS 2x Leveraged US Value Factor TR ETN	20210420	30.2	30.2	29.78	29.96	13600	29.96	down	up	incorrect
IWF.US	iShares Russell 1000 Growth ETF	20210420	259.01	260.04	256.455	257.76	746277	256.7104	down	down	correct
IWFH.US	iShares Virtual Work and Life Multisector ETF	20210420	29.182	29.182	29.182	29.182	100	29.182
IWFL.US	ETRACS 2x Leveraged US Growth Factor TR ETN	20210420	26.75	26.75	26.26	26.47	9800	26.47	down	down	correct
IWL.US	iShares Russell Top 200 ETF	20210420	99.36	99.49	98.6	98.9177	35798	98.0236	down	down	correct
IWM.US	iShares Trust	20210420	220.77	221.6165	215.24	217.19	35570761	215.5548	down	down	correct
IWML.US	ETRACS 2x Leveraged US Size Factor TR ETN	20210420	24.682	24.682	24.682	24.682	0	24.682
IWN.US	iShares Russell 2000 Value ETF	20210420	160.24	160.33	155.3419	156.91	1954545	154.9507	down	down	correct
IWO.US	iShares Russell 2000 Growth ETF	20210420	298.99	301.46	292.49	296.05	883265	295.3462	down	down	correct
IWP.US	iShares Russell Mid	20210420	107.02	107.6974	105.82	106.47	2411564	106.1928	down	down	correct
IWR.US	iShares Russell Mid	20210420	76.73	76.86	75.71	76.12	1620669	75.485	down	down	correct
IWS.US	iShares Russell Mid	20210420	112.56	112.6999	111.05	111.64	533783	110.3934	down	down	correct
IWV.US	iShares Russell 3000 ETF	20210420	247.29	247.8411	245	245.99	125485	243.9627	down	up	incorrect
IWX.US	iShares Russell Top 200 Value ETF	20210420	65.22	65.22	64.76	64.89	74191	63.9683	down	down	correct
IWY.US	iShares Russell Top 200 Growth ETF	20210420	143.63	144.27	142.47	143.24	70401	142.6488	down	up	incorrect
IXC.US	iShares Global Energy ETF	20210420	24.56	24.56	23.81	24.01	485705	23.0849	down	down	correct
IXG.US	iShares Global Financials ETF	20210420	75.3	75.3	74.17	74.41	36259	73.164	down	down	correct
IXJ.US	iShares Global Healthcare ETF	20210420	79.66	80.19	79.66	80.12	280755	79.1603	up	up	correct
IXN.US	iShares Global Tech ETF	20210420	326.37	327.29	322.6301	323.9	344994	53.6391	down	down	correct
IXP.US	iShares Global Comm Services ETF	20210420	83.68	83.78	82.868	83.3044	37238	81.8333	down	down	correct
IXSE.US	WisdomTree India ex	20210420	29	29.102	29	29.094	1200	29.0851	up	down	incorrect
IYC.US	iShares U.S. Consumer Services ETF	20210420	77.76	77.78	76.61	77.02	65868	76.7868	down	down	correct
IYE.US	iShares U.S. Energy ETF	20210420	25.85	25.85	24.96	25.2	2703123	24.5365	down	down	correct
IYF.US	iShares U.S. Financials ETF	20210420	77.86	77.86	76.8713	77.14	325258	76.3765	down	down	correct
IYG.US	iShares U.S. Financial Services ETF	20210420	176.75	176.75	173.6518	174.29	69268	172.594	down	down	correct
IYH.US	iShares U.S. Healthcare ETF	20210420	262.29	264	262.29	263.66	41050	261.649	up	up	correct
IYK.US	iShares U.S. Consumer Goods ETF	20210420	181.21	181.74	180.76	181.33	11651	178.9544	up	up	correct
IYM.US	iShares U.S. Basic Materials ETF	20210420	130.36	130.36	128.305	128.71	55329	127.1137	down	down	correct
IYR.US	iShares U.S. Real Estate ETF	20210420	96.33	97.7	96.33	97.56	5150258	95.8182	up	down	incorrect
IYW.US	iShares U.S. Technology ETF	20210420	93.82	94.13	92.49	93.07	413474	92.8377	down	down	correct
IYY.US	iShares Dow Jones U.S. ETF	20210420	104.38	104.5	103.38	103.799	65742	102.9448	down	down	correct
JAAA.US	Janus Detroit Street Trust	20210420	50.48	50.521	50.43	50.521	14300	50.0714	up	down	incorrect
JAGG.US	JPMorgan U.S. Aggregate Bond ETF	20210420	53.99	54.09	53.975	54.07	130000	53.4766	up	up	correct
JCTR.US	J.P. Morgan Exchange	20210420	55.614	55.614	55.614	55.614	100	55.035
JDIV.US	JPMorgan U.S. Dividend ETF	20210420	31.77	31.81	31.6376	31.79	5952	31.2174	up	up	correct
JDST.US	Direxion Daily Junior Gold Miners Index Bear 2X Shares	20210420	10.06	10.1	9.73	9.76	2131600	9.76	down	up	incorrect
JEPI.US	J.P. Morgan Exchange	20210420	58.86	59.027	58.808	58.99	420600	55.9442	up	up	correct
JETS.US	U.S. Global Jets ETF	20210420	25.85	25.93	24.82	25.04	7314963	24.8729	down	down	correct
JGLD.US	Amplify Pure Junior Gold Miners ETF	20210420	26.43	26.43	26.43	26.43	300	26.1944
JHCB.US	John Hancock Exchange	20210420	25.32	25.346	25.32	25.346	100	24.746	up	up	correct
JHCS.US	John Hancock Exchange	20210420	37.68	37.857	37.68	37.857	300	37.5259	up	up	correct
JHEM.US	John Hancock Multifactor Emerging Markets ETF	20210420	31.12	31.12	30.83	30.89	5277	30.0876	down	up	incorrect
JHMA.US	John Hancock Exchange	20210420	45.9602	45.9602	45.9602	45.9602	372	45.2573
JHMC.US	John Hancock Multifactor Consumer Discretionary ETF	20210420	51.21	51.45	51.12	51.45	4399	51.2459	up	up	correct
JHMD.US	John Hancock Multifactor Developed International ETF	20210420	33.35	33.39	33.05	33.16	53661	32.1229	down	down	correct
JHME.US	John Hancock Exchange	20210420	18.12	18.12	17.77	17.912	1041	17.4491	down	down	correct
JHMF.US	John Hancock Multifactor Financials ETF	20210420	48.02	48.1864	48.02	48.1864	840	47.3897	up	up	correct
JHMH.US	John Hancock Multifactor Health Care ETF	20210420	46.01	46.31	46.01	46.3043	4058	45.9567	up	up	correct
JHMI.US	John Hancock Exchange	20210420	50.5	50.5	50.4091	50.4091	317	49.9335	down	down	correct
JHML.US	John Hancock Multifactor Large Cap ETF	20210420	52.81	52.927	52.4	52.62	25831	52.027	down	down	correct
JHMM.US	John Hancock Multifactor Mid Cap ETF	20210420	50.84	50.9075	50.12	50.43	93092	50.054	down	down	correct
JHMS.US	John Hancock Exchange	20210420	34.5	34.7451	34.5	34.7451	651	34.064	up	up	correct
JHMT.US	John Hancock Multifactor Technology ETF	20210420	85.87	85.87	84.51	85.007	4939	84.6182	down	down	correct
JHMU.US	John Hancock Exchange	20210420	33.28	33.8123	33.28	33.8123	249	32.9073	up	up	correct
JHSC.US	John Hancock Multifactor Small Cap ETF	20210420	34.84	34.84	34.27	34.45	20768	34.0713	down	down	correct
JIG.US	J.P. Morgan Exchange	20210420	75.2388	75.2388	74.708	74.7362	3425	73.7086	down	down	correct
JIGB.US	J.P. Morgan Exchange	20210420	54.72	55.06	54.72	54.967	4500	53.4566	up	up	correct
JJA.US	iPath Series B Bloomberg Agriculture Subindex Total Return ETN	20210420	59.13	59.394	59.13	59.32	856	19.7733	up	up	correct
JJC.US	iPath Series B Bloomberg Copper Subindex Total Return ETN	20210420	64.23	64.67	63.3915	63.685	6740	21.2283	down	down	correct
JJE.US	iPath Series B Bloomberg Energy Subindex Total Return ETN	20210420	32.485	32.5488	32.485	32.485	457	32.485
JJG.US	iPath Series B Bloomberg Grains Subindex Total Return ETN	20210420	62.4	62.7	62.28	62.545	1732	62.545	up	up	correct
JJM.US	iPath® Bloomberg Industrial Metals Subindex Total Return(SM) ETN	20210420	56.34	56.34	56.175	56.175	258	56.175	down	down	correct
JJN.US	iPath Series B Bloomberg Nickel Subindex Total Return ETN	20210420	63.58	63.81	63.405	63.41	1068	21.1367	down	up	incorrect
JJP.US	iPath® Bloomberg Precious Metals Subindex Total Return(SM) ETN	20210420	64.1732	64.1732	64.1732	64.1732	37	64.1732
JJS.US	iPath Series B Bloomberg Softs Subindex Total Return ETN	20210420	46.32	46.32	46.32	46.32	0	46.32
JJT.US	iPath Series B Bloomberg Tin Subindex Total Return ETN	20210420	74.53	74.53	74.53	74.53	66	74.53
JJU.US	iPath® Series B Bloomberg Aluminum Subindex Total Return ETN	20210420	48.96	48.96	48.96	48.96	27	48.96
JKD.US	iShares Morningstar U.S. Equity ETF	20210420	58.35	58.71	58.13	58.35	26757	58.35
JKE.US	iShares Morningstar Growth ETF	20210420	61.42	61.7949	60.95	61.2469	69393	61.2469	down	down	correct
JKF.US	iShares Morningstar Value ETF	20210420	63.26	63.26	62.72	62.8804	11590	62.8804	down	down	correct
JKG.US	iShares Morningstar Mid	20210420	64.65	64.9	64.0921	64.46	26368	64.46	down	down	correct
JKJ.US	iShares Morningstar Small	20210420	56.77	56.77	55.8	56.1929	3927	56.1929	down	up	incorrect
JKK.US	iShares Morningstar Small	20210420	50.81	50.81	49.5701	49.91	83150	49.91	down	up	incorrect
JMBS.US	Janus Henderson Mortgage	20210420	53.26	53.305	53.25	53.29	104182	52.8436	up	up	correct
JMIN.US	JPMorgan U.S. Minimum Volatility ETF	20210420	34.72	34.75	34.71	34.75	1351	34.3174	up	up	correct
JMOM.US	JPMorgan U.S. Momentum Factor ETF	20210420	41.37	41.42	40.91	41.0455	17912	40.8152	down	down	correct
JNK.US	SPDR Bloomberg Barclays High Yield Bond ETF	20210420	108.75	108.84	108.6	108.7	7688417	105.3166	down	down	correct
JNUG.US	Direxion Daily Junior Gold Miners Index Bull 2X Shares	20210420	92.37	95.6971	92.16	95.43	531376	95.43	up	up	correct
JO.US	iPath Series B Bloomberg Coffee Subindex Total Return ETN	20210420	38.09	38.48	37.961	38.48	65100	38.48	up	up	correct
JOYY.US	Infusive® Compounding Global Equities ETF	20210420	34.75	34.88	34.48	34.6116	8746	32.3009	down	down	correct
JPEM.US	JPMorgan Diversified Return Emerging Markets Equity ETF	20210420	57.86	57.86	57.52	57.6042	22723	55.3061	down	down	correct
JPIN.US	JPMorgan Diversified Return International Equity ETF	20210420	62.46	62.48	62.02	62.17	41516	59.3323	down	down	correct
JPMB.US	JPMorgan USD Emerging Markets Sovereign Bond ETF	20210420	49.31	49.31	49.235	49.25	1538	47.7313	down	down	correct
JPME.US	JPMorgan Diversified Return U.S. Mid Cap Equity ETF	20210420	85.36	85.36	84.89	85.2476	3000	84.1489	down	down	correct
JPN.US	Xtrackers Japan JPX	20210420	32.82	32.82	32.5914	32.7368	3711	32.1208	down	down	correct
JPSE.US	JPMorgan Diversified Return U.S. Small Cap Equity ETF	20210420	42.71	42.87	41.8	42.03	18980	41.5511	down	down	correct
JPUS.US	JPMorgan Diversified Return U.S. Equity ETF	20210420	94.4322	94.4322	93.86	94.0795	20634	92.6859	down	down	correct
JPXN.US	iShares JPX	20210420	72.71	72.71	72.2131	72.4902	4965	70.6554	down	down	correct
JQUA.US	JPMorgan U.S. Quality Factor ETF	20210420	39.36	39.38	39.04	39.15	143080	38.7234	down	up	incorrect
JSCP.US	JPMorgan Short Duration Core Plus ETF	20210420	50.21	50.23	50.21	50.22	500	49.7102	up	down	incorrect
JSTC.US	Tidal ETF Trust	20210420	16.85	16.85	16.655	16.692	21000	16.5272	down	up	incorrect
JUST.US	Goldman Sachs JUST U.S. Large Cap Equity ETF	20210420	60.36	60.4	59.84	60.08	18137	59.5691	down	down	correct
JVAL.US	JPMorgan U.S. Value Factor ETF	20210420	35.38	35.38	34.9601	35.12	13095	34.4621	down	down	correct
JXI.US	iShares Global Utilities ETF	20210420	62.72	63.345	62.72	63.325	3387	61.5168	up	up	correct
KALL.US	KraneShares MSCI All China Index ETF	20210420	34.74	34.9801	34.74	34.9801	11074	34.5078	up	up	correct
KARS.US	KraneShares Electric Vehicles and Future Mobility Index ETF	20210420	42.34	42.42	41.39	41.61	43691	41.1758	down	down	correct
KBA.US	KraneShares Trust	20210420	44.81	44.8448	44.515	44.52	319272	44.0609	down	down	correct
KBE.US	SPDR S&P Bank ETF	20210420	52.3	52.3	50.49	50.76	3041069	49.915	down	up	incorrect
KBND.US	KraneShares Bloomberg Barclays China Bond Inclusion Index ETF	20210420	34.799	34.799	34.799	34.799	100	34.2439
KBUY.US	KraneShares MSCI All China Consumer Discretionary Index ETF	20210420	26.34	26.43	26.34	26.43	1100	26.43	up	up	correct
KCCB.US	KraneShares Trust	20210420	39.13	39.13	39.13	39.13	28	38.5082
KCE.US	SPDR S&P Capital Markets ETF	20210420	88.04	88.04	86.77	87.13	31800	86.0038	down	down	correct
KCNY.US	KraneShares Trust	20210420	34.7987	34.7987	34.7987	34.7987	52	34.6601
KDFI.US	KFA Dynamic Fixed Income ETF	20210420	21.63	21.72	21.63	21.712	3400	21.2796	up	up	correct
KEMQ.US	KraneShares FTSE Emerging Markets Consumer Technology Index ETF	20210420	33.22	33.22	32.62	32.86	34713	32.8484	down	down	correct
KEMX.US	KraneShares MSCI Emerging Markets ex China Index ETF	20210420	31.74	31.74	31.5	31.596	6600	31.596	down	down	correct
KESG.US	KraneShares Trust	20210420	32.95	33.1	32.375	32.78	34000	32.78	down	up	incorrect
KFVG.US	KraneShares CICC China 5G & Semiconductor Index ETF	20210420	24.23	24.469	24.205	24.3	9900	24.3	up	up	correct
KFYP.US	KraneShares CICC China Leaders 100 Index ETF	20210420	31.44	31.58	31.44	31.56	2241	30.9541	up	down	incorrect
KGRN.US	KraneShares MSCI China Clean Technology ETF	20210420	41.3	41.57	40.99	41.16	63406	40.9851	down	down	correct
KHYB.US	KraneShares Asia Pacific High Yield Bond ETF	20210420	39.13	39.13	39.13	39.13	1900	37.7094
KIE.US	SPDR S&P Insurance ETF	20210420	38.38	38.38	37.845	37.99	102999	37.3822	down	up	incorrect
KLCD.US	KFA Large Cap Quality Dividend Index ETF	20210420	31.617	31.617	31.297	31.412	4400	31.412	down	down	correct
KLDW.US	Knowledge Leaders Developed World ETF	20210420	44.995	45.01	44.66	44.8097	7901	44.5878	down	down	correct
KMED.US	KraneShares Emerging Markets Healthcare Index ETF	20210420	35.33	35.33	35.03	35.0308	932	34.8939	down	up	incorrect
KMLM.US	KFA Mount Lucas Index Strategy ETF	20210420	28.12	28.12	28.12	28.12	100	28.12
KNOW.US	Direxion All Cap Insider Sentiment Shares	20210420	315.5	321	313	314	51107	314	down	up	incorrect
KOIN.US	Capital Link NextGen Protocol ETF	20210420	41.55	41.635	41.11	41.2451	7252	40.3865	down	down	correct
KOKU.US	Xtrackers MSCI Kokusai Equity ETF	20210420	78.267	78.267	78.267	78.267	0	77.5129
KOLD.US	ProShares UltraShort Bloomberg Natural Gas	20210420	35.81	36.0821	35.5616	35.96	395665	35.96	up	up	correct
KOMP.US	SPDR S&P Kensho New Economies Composite ETF	20210420	64.92	65.38	63.465	64.02	1580483	63.3618	down	down	correct
KORP.US	American Century Diversified Corporate Bond ETF	20210420	51.94	52.2008	51.94	52.0151	13075	51.3987	up	down	incorrect
KORU.US	Direxion Shares ETF Trust	20210420	46.16	46.42	45.02	45.51	71639	45.1607	down	down	correct
KRBN.US	KraneShares Global Carbon ETF	20210420	30.04	30.36	29.935	30.36	474100	30.36	up	up	correct
KRE.US	SPDR S&P Regional Banking ETF	20210420	66.75	66.89	64.29	64.6	9841798	63.5596	down	down	correct
KSA.US	iShares MSCI Saudi Arabia ETF	20210420	36.94	37.01	36.62	36.7	262220	36.1155	down	down	correct
KSCD.US	KFA Small Cap Quality Dividend Index ETF	20210420	28.81	28.81	28.39	28.459	4000	28.459	down	down	correct
KSTR.US	KraneShares SSE STAR Market 50 Index ETF	20210420	21.6	21.77	21.501	21.7	35200	21.7	up	down	incorrect
KURE.US	KraneShares MSCI All China Health Care Index ETF	20210420	39.46	39.7451	39.2143	39.66	99911	34.7028	up	down	incorrect
KVLE.US	KFA Value Line Dynamic Core Equity Index ETF	20210420	23.77	23.77	23.64	23.71	179800	23.4237	down	down	correct
KWEB.US	KraneShares CSI China Internet ETF	20210420	74.42	74.715	72.49	73.39	3650243	68.3946	down	down	correct
KXI.US	iShares Global Consumer Staples ETF	20210420	59.55	59.97	59.55	59.8997	15296	58.5104	up	up	correct
LABD.US	Direxion Daily S&P Biotech Bear 3X Shares	20210420	25.013	26.47	24	24.95	3258600	24.95	down	down	correct
LABU.US	Direxion Shares ETF Trust	20210420	65.62	68.398	61.9	65.92	3362400	65.92	up	up	correct
LBJ.US	Direxion Daily Latin America Bull 2X Shares	20210420	74.48	74.48	72.86	73.1806	5550	72.0358	down	down	correct
LCG.US	Sterling Capital Focus Equity ETF	20210420	27.98	27.98	27.745	27.771	2900	27.771	down	down	correct
LCR.US	Leuthold Core ETF	20210420	29.59	29.59	29.55	29.57	1100	29.57	down	up	incorrect
LCTD.US	BlackRock World ex U.S. Carbon Transition Readiness ETF	20210420	46.9	46.9	46.45	46.52	4000	45.5084	down	down	correct
LCTU.US	BlackRock U.S. Carbon Transition Readiness ETF	20210420	47.68	47.68	47.15	47.321	22900	46.273	down	down	correct
LD.US	iPath Bloomberg Lead Subindex Total Return(SM) ETN	20210420	41.53	41.53	41.53	41.53	0	41.53
LDUR.US	PIMCO Enhanced Low Duration Active Exchange	20210420	101.89	101.9596	101.89	101.92	66930	101.3114	up	up	correct
LEMB.US	iShares J.P. Morgan EM Local Currency Bond ETF	20210420	43.61	43.66	43.53	43.57	73246	41.9228	down	down	correct
LGH.US	HCM Defender 500 Index ETF	20210420	38.01	38.03	37.58	37.79	21500	37.7367	down	down	correct
LGLV.US	SPDR SSGA US Large Cap Low Volatility Index ETF	20210420	131.25	131.72	131.14	131.5634	9137	129.9104	up	up	correct
LGOV.US	First Trust Exchange	20210420	27.29	27.43	27.22	27.325	6000	26.8594	up	down	incorrect
LIT.US	Global X Funds	20210420	62.45	62.46	60.82	61.32	687952	61.1825	down	down	correct
LOPP.US	Gabelli ETFs Trust	20210420	27.68	27.68	27.358	27.358	1202	27.0186	down	down	correct
LOUP.US	Innovator ETFs Trust	20210420	53.98	53.98	52.63	53.25	30200	53.25	down	down	correct
LOWC.US	SPDR MSCI ACWI Low Carbon Target ETF	20210420	124.23	124.23	123.18	123.31	1732	121.2602	down	down	correct
LQD.US	iShares iBoxx $ Investment Grade Corporate Bond ETF	20210420	130.69	131.185	130.65	130.98	11996242	128.7819	up	up	correct
LQDH.US	iShares Interest Rate Hedged Corporate Bond ETF	20210420	95.45	95.48	95.33	95.36	35566	94.2314	down	up	incorrect
LRGF.US	iShares MSCI USA Multifactor ETF	20210420	42.16	42.25	41.8	41.96	70730	41.5927	down	up	incorrect
LRNZ.US	TrueShares Technology AI and Deep Learning ETF	20210420	42.88	42.88	41.875	41.993	2800	41.993	down	down	correct
LSAF.US	LeaderSharesTM AlphaFactor US Core Equity ETF	20210420	32.36	32.36	32.0492	32.185	10206	30.9568	down	down	correct
LSAT.US	Two Roads Shared Trust	20210420	33.94	33.94	33.614	33.7558	14623	32.5872	down	up	incorrect
LSST.US	Natixis ETF Trust	20210420	25.2481	25.259	25.24	25.2499	10195	24.9877	up	down	incorrect
LTL.US	ProShares Ultra Telecommunications	20210420	48.27	48.27	46.5745	46.5745	884	46.0484	down	down	correct
LTPZ.US	PIMCO 15+ Year U.S. TIPS Index Exchange	20210420	81.08	81.849	81.08	81.74	86457	78.9633	up	up	correct
LVOL.US	American Century Low Volatility ETF	20210420	43	43	42.985	42.985	195	42.6085	down	down	correct
MARB.US	First Trust Vivaldi Merger Arbitrage ETF	20210420	19.69	19.696	19.67	19.696	2000	19.696	up	up	correct
MBSD.US	FlexShares Disciplined Duration MBS Index Fund	20210420	23.8258	23.829	23.77	23.77	3019	23.4004	down	down	correct
MCRO.US	IQ Hedge Macro Tracker ETF	20210420	28.4101	28.4101	28.3798	28.3798	707	28.3798	down	down	correct
MDY.US	SPDR S&P MIDCAP 400 ETF Trust	20210420	491.36	492.76	482.98	486	754262	481.9842	down	down	correct
MDYG.US	SPDR S&P 400 Mid Cap Growth ETF	20210420	77.66	77.96	76.56	77.06	205492	76.589	down	down	correct
MDYV.US	SPDR S&P 400 Mid Cap Value ETF	20210420	67.54	67.64	66.221	66.6	258291	65.6673	down	down	correct
MENV.US	AdvisorShares Trust	20210420	25.86	25.92	25.86	25.92	800	25.5832	up	up	correct
MEXX.US	Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3	20210420	73.94	75.2555	73.24	75.2555	7419	74.7276	up	up	correct
MFDX.US	PIMCO RAFI Dynamic Multi	20210420	28.95	28.95	28.84	28.9341	1753	28.1816	down	down	correct
MFEM.US	PIMCO RAFI Dynamic Multi	20210420	29.75	29.75	29.5475	29.5981	7456	22.8028	down	down	correct
MFUS.US	PIMCO RAFI Dynamic Multi	20210420	36.9621	37.0707	36.91	37.0707	784	36.6708	up	down	incorrect
MGC.US	Vanguard Mega Cap Index Fund ETF Shares	20210420	147.14	147.3015	145.87	146.41	102611	144.9937	down	down	correct
MGK.US	Vanguard Mega Cap Growth Index Fund ETF Shares	20210420	221.31	222.179	218.95	220.13	275165	219.3918	down	down	correct
MGV.US	Vanguard World Fund	20210420	97.21	97.33	96.77	97.05	147735	95.3178	down	down	correct
MID.US	American Century Mid Cap Growth Impact ETF	20210420	51.92	51.92	51.8044	51.8044	1203	51.8044	down	down	correct
MIDE.US	DBX ETF Trust	20210420	26.445	26.445	26.445	26.445	700	26.2922
MIDF.US	iShares MSCI USA Mid	20210420	35.73	35.768	35.73	35.768	10100	35.5259	up	up	correct
MIDU.US	Direxion Shares ETF Trust	20210420	62.16	62.6	58.96	60.19	75200	60.19	down	down	correct
MINC.US	AdvisorShares Trust	20210420	48.78	48.8238	48.76	48.82	3727	48.2862	up	up	correct
MINT.US	PIMCO Enhanced Short Maturity Active Exchange	20210420	101.95	101.97	101.94	101.97	843927	101.6421	up	up	correct
MJ.US	ETFMG Alternative Harvest ETF	20210420	21.12	21.13	19.96	20.05	2007537	19.782	down	down	correct
MJJ.US	MicroSectors Cannabis ETNs	20210420	78.271	78.271	78.271	78.271	100	78.271
MJO.US	MicroSectors Cannabis 2X Leveraged ETNs	20210420	96.2	97.09	96.2	96.638	2600	96.638	up	up	correct
MJX.US	ETFMG Alternative Harvest ETF	20210420	0.405	0.41	0.38	0.41	57100	0.1715	up	down	incorrect
MLPA.US	Global X MLP ETF	20210420	34	34.05	33.2201	33.72	165763	31.6794	down	up	incorrect
MLPB.US	UBS ETRACS Alerian MLP Infrastructure Index ETN Series B	20210420	14.2	14.2499	14.03	14.2419	13608	13.7902	up	up	correct
MLPO.US	Credit Suisse S&P MLP Index ETN	20210420	9.414	10.37	9.414	10.37	587	10.0642	up	up	correct
MLPR.US	ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN	20210420	28.36	28.83	28.36	28.826	3300	27.382	up	up	correct
MLPX.US	Global X MLP & Energy Infrastructure ETF	20210420	32.16	32.16	31.44	31.75	94994	30.3908	down	down	correct
MMIN.US	IQ MacKay Municipal Insured ETF	20210420	27.57	27.6	27.5504	27.58	128827	27.2643	up	up	correct
MMIT.US	IndexIQ Active ETF Trust	20210420	26.8672	26.88	26.85	26.88	81707	26.6368	up	up	correct
MMLG.US	First Trust Exchange	20210420	25.59	25.59	25.1399	25.2199	8900	25.2199	down	down	correct
MMTM.US	SPDR S&P 1500 Momentum Tilt ETF	20210420	173.3868	173.3868	172.97	173.3814	1966	171.9359	down	down	correct
MNA.US	IQ Merger Arbitrage ETF	20210420	33.57	33.78	33.52	33.64	75107	33.64	up	up	correct
MOO.US	VanEck Vectors Agribusiness ETF	20210420	90.35	90.44	89.1757	89.54	120163	88.4718	down	down	correct
MOON.US	Direxion Moonshot Innovators ETF	20210420	35.62	36.49	34.56	34.92	707000	34.3935	down	down	correct
MORT.US	VanEck Vectors Mortgage REIT Income ETF	20210420	18.8	18.8	18.43	18.6	315184	17.5019	down	down	correct
MOTO.US	SmartETFs Smart Transportation & Technology ETF	20210420	44.988	44.988	44.37	44.56	4400	44.3166	down	down	correct
MRAD.US	Guinness Atkinson Funds	20210420	26.8	26.8	26.28	26.401	1100	26.401	down	down	correct
MSOS.US	AdvisorShares Pure US Cannabis ETF	20210420	39.93	40.11	37.56	38.18	976900	38.18	down	down	correct
MTGP.US	WisdomTree Mortgage Plus Bond Fund	20210420	50.99	50.99	50.965	50.965	17500	50.3703	down	down	correct
MTUL.US	ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN	20210420	24.479	24.479	24.479	24.479	200	24.479
MUB.US	iShares Trust	20210420	116.92	117.0101	116.895	116.97	1025306	115.4353	up	up	correct
MUNI.US	PIMCO ETF Trust	20210420	56.67	56.72	56.66	56.72	59779	56.0448	up	up	correct
MUST.US	Columbia Multi	20210420	22.4619	22.5799	22.442	22.555	104595	22.2984	up	up	correct
MVRL.US	ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN	20210420	45.8	46	45.063	45.6576	4225	42.6185	down	down	correct
MVV.US	ProShares Ultra MidCap400	20210420	64.54	64.79	62.3	62.94	35330	62.8406	down	down	correct
MXDU.US	Nationwide Maximum Diversification U.S. Core Equity ETF	20210420	39.154	39.154	39.154	39.154	29	38.7306
MXI.US	iShares Global Materials ETF	20210420	91.69	91.69	90.67	90.98	38488	87.8593	down	down	correct
MYY.US	ProShares Short MidCap400	20210420	25.03	25.14	24.98	24.99	4300	24.99	down	down	correct
MZZ.US	ProShares UltraShort MidCap400	20210420	9.139	9.45	9.139	9.3553	7965	18.7106	up	up	correct
NACP.US	Impact Shares Trust I	20210420	31.76	31.76	31.5299	31.57	14049	30.6826	down	down	correct
NAIL.US	Direxion Daily Homebuilders & Supplies Bull 3X Shares	20210420	92.65	93.458	81.26	85.03	692200	85.03	down	down	correct
NANR.US	SPDR S&P North American Natural Resources ETF	20210420	39.81	39.81	39.26	39.3672	12189	38.3369	down	down	correct
NERD.US	Listed Funds Trust	20210420	32.23	32.25	31.731	31.95	30700	31.95	down	up	incorrect
NETL.US	Fundamental Income Net Lease Real Estate ETF	20210420	28.9	28.96	28.775	28.958	15800	27.8744	up	up	correct
NFLT.US	Virtus Newfleet Multi	20210420	25.32	25.3364	25.32	25.32	839	24.7267
NFRA.US	FlexShares STOXX Global Broad Infrastructure Index Fund	20210420	57.23	57.41	57.09	57.24	231745	55.8918	up	up	correct
NGE.US	Global X Funds	20210420	11.71	11.785	11.585	11.5901	14866	10.6933	down	down	correct
NIB.US	iPath Bloomberg Cocoa Subindex Total Return(SM) ETN	20210420	30.7	30.7	29.81	30.08	25300	30.08	down	down	correct
NIFE.US	Direxion Fallen Knives ETF	20210420	74.1	74.1314	73.63	74.1314	641	70.4326	up	up	correct
NLR.US	VanEck Vectors Uranium+Nuclear Energy ETF	20210420	53.01	53.45	53.01	53.4036	2023	52.3361	up	down	incorrect
NORW.US	Global X MSCI Norway ETF	20210420	29.66	29.66	29.46	29.6078	4287	29.1906	down	down	correct
NRGD.US	MicroSectors U.S. Big Oil Index	20210420	20.73	22.9	20.73	22.18	147800	22.18	up	up	correct
NRGU.US	MicroSectors U.S. Big Oil Index 3X Leveraged ETNs	20210420	119.93	120.15	106.16	110.45	375829	110.45	down	down	correct
NTSX.US	WisdomTree Trust	20210420	39.12	39.16	38.84	39	84400	38.7464	down	down	correct
NUAG.US	Nuveen Enhanced Yield U.S. Aggregate Bond ETF	20210420	24.82	24.87	24.82	24.855	16302	24.4286	up	up	correct
NUBD.US	Nuveen ESG U.S. Aggregate Bond ETF	20210420	25.91	26.07	25.91	25.955	83856	25.5521	up	down	incorrect
NUGT.US	Direxion Shares ETF Trust	20210420	65.22	67.67	65.22	67.21	2241800	67.21	up	up	correct
NUHY.US	Nuveen ESG High Yield Corporate Bond ETF	20210420	24.79	24.84	24.724	24.755	18800	23.9687	down	down	correct
NUSA.US	Nuveen Enhanced Yield 1	20210420	25.31	25.31	25.31	25.31	890	24.9086
NUSI.US	Nationwide Risk	20210420	27.77	27.82	27.5197	27.64	116385	26.071	down	down	correct
NVQ.US	QRAFT AI	20210420	30.63	30.7247	30.59	30.7247	3050	30.1761	up	up	correct
NYF.US	iShares New York Muni Bond ETF	20210420	58.31	58.31	58.224	58.26	16713	57.4737	down	down	correct
OBOR.US	KraneShares MSCI One Belt One Road Index ETF	20210420	29.519	29.519	29.519	29.519	28	28.5874
OCIO.US	ClearShares OCIO ETF	20210420	31.5	31.5343	31.5	31.5343	1259	30.708	up	up	correct
OEF.US	iShares S&P 100 ETF	20210420	189.06	189.368	187.49	188.36	162995	186.7612	down	down	correct
OGCP.US	Empire State Realty OP L.P	20210420	11.165	11.165	11.165	11.165	200	11.0507
OIH.US	VanEck Vectors ETF Trust	20210420	182.13	182.4	172.34	174.26	669070	172.537	down	down	correct
OIL.US	iPath Series B S&P GSCI Crude Oil Total Return Index ETN	20210420	18.69	18.732	18.19	18.42	12244	18.42	down	down	correct
OILU.US	Bank of Montreal	20210420	74.165	74.165	74.165	74.165	0	74.165
OLEM.US	iPath Pure Beta Crude Oil ETN	20210420	18.69	18.732	18.19	18.42	12244	18.42	down	down	correct
ONEO.US	SPDR Russell 1000 Momentum Focus ETF	20210420	95.8	96.27	95.8	96.2203	6087	95.3466	up	up	correct
ONEV.US	SPDR Russell 1000 Low Volatility Focus ETF	20210420	102.66	102.67	102.145	102.4993	2717	101.2799	down	down	correct
ONEY.US	SPDR Russell 1000 Yield Focus ETF	20210420	91.39	91.409	89.925	90.3	8166	88.6667	down	down	correct
ONLN.US	ProShares Online Retail ETF	20210420	79.74	79.74	77.5	78.03	52600	78.03	down	down	correct
ONOF.US	Global X Funds	20210420	26.9	27.13	26.9	26.999	4000	26.8055	up	up	correct
OPER.US	ETF Series Solutions	20210420	100.1	100.68	100.1	100.105	21700	99.8633	up	up	correct
OPPX.US	Exchange Listed Funds Trust	20210420	25.2	25.2744	25.2	25.2744	2864	25.2744	up	down	incorrect
OUNZ.US	VanEck Merk Gold Trust	20210420	17.23	17.34	17.225	17.31	192500	17.31	up	up	correct
OVB.US	Overlay Shares Core Bond ETF	20210420	25.74	25.78	25.72	25.72	6800	25.2502	down	down	correct
OVF.US	Overlay Shares Foreign Equity ETF	20210420	26.45	26.45	26.355	26.355	600	25.7057	down	down	correct
OVL.US	Overlay Shares Large Cap Equity ETF	20210420	35.34	35.377	35.26	35.377	4600	34.3189	up	up	correct
OVLH.US	Overlay Shares Hedged Large Cap Equity ETF	20210420	26.8	26.8	26.664	26.664	200	26.664	down	up	incorrect
OVM.US	Overlay Shares Municipal Bond ETF	20210420	25.967	25.967	25.967	25.967	800	24.7027
OVS.US	Overlay Shares Small Cap Equity ETF	20210420	35.68	35.68	35.021	35.021	300	33.8708	down	up	incorrect
OVT.US	Listed Funds Trust	20210420	24.935	24.943	24.935	24.943	200	24.0873	up	down	incorrect
PAB.US	PGIM ETF Trust	20210420	50.33	50.33	50.297	50.297	200	49.7714	down	down	correct
PAK.US	Global X MSCI Pakistan ETF	20210420	30.14	30.32	30.14	30.3187	9567	28.1751	up	up	correct
PALC.US	Pacer Lunt Large Cap Multi	20210420	37.58	37.58	37.34	37.401	51300	37.2449	down	down	correct
PALL.US	Aberdeen Standard Physical Palladium Shares ETF	20210420	259.62	261.06	255.87	258.27	46400	258.27	down	down	correct
PAMC.US	Pacer Lunt MidCap Multi	20210420	36.51	36.51	35.465	35.7	49700	35.6219	down	down	correct
PBD.US	Invesco Global Clean Energy ETF	20210420	30.03	30.1104	29.42	29.63	117472	29.4434	down	down	correct
PBE.US	Invesco Dynamic Biotechnology & Genome ETF	20210420	73.26	74.1	73.26	73.84	4600	73.84	up	down	incorrect
PBJ.US	Invesco Dynamic Food & Beverage ETF	20210420	41.65	41.775	41.34	41.5433	12878	41.2621	down	up	incorrect
PBP.US	Invesco Exchange	20210420	21.75	21.75	21.5	21.5701	7951	20.3075	down	down	correct
PBS.US	Invesco Dynamic Media ETF	20210420	52.42	52.42	51.39	51.747	20843	51.6501	down	up	incorrect
PBW.US	Invesco WilderHill Clean Energy ETF	20210420	84.71	85.8664	81.89	83.32	521774	82.1702	down	up	incorrect
PCEF.US	Invesco Exchange	20210420	23.6	23.65	23.5	23.57	72468	22.5538	down	down	correct
PCY.US	Invesco Exchange	20210420	27.39	27.45	27.38	27.38	735779	26.5387	down	down	correct
PDN.US	Invesco FTSE RAFI Developed Markets ex	20210420	37.82	37.835	37.46	37.59	18095	36.8611	down	down	correct
PEJ.US	Invesco Dynamic Leisure and Entertainment ETF	20210420	45.93	45.93	44.16	44.6	1280392	44.4629	down	down	correct
PEXL.US	Pacer Funds Trust	20210420	39.8763	39.8763	39.8763	39.8763	13	39.7935
PFFA.US	ETFis Series Trust I	20210420	24.48	24.48	24.24	24.28	200659	23.0617	down	up	incorrect
PFFD.US	Global X U.S. Preferred ETF	20210420	25.83	25.83	25.7016	25.72	685902	24.7572	down	down	correct
PFFL.US	ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN	20210420	19.07	19.0767	19.01	19.035	2608	17.9438	down	up	incorrect
PFFR.US	ETFis Series Trust I	20210420	24.42	24.42	24.21	24.2551	18190	23.3131	down	down	correct
PFFV.US	Global X Variable Rate Preferred ETF	20210420	27.78	27.78	27.69	27.69	17700	26.633	down	down	correct
PFIG.US	Invesco Exchange	20210420	26.75	26.77	26.75	26.77	4752	26.1067	up	down	incorrect
PFLD.US	AAM Low Duration Preferred and Income Securities ETF	20210420	25.32	25.35	25.3	25.305	11600	24.4885	down	up	incorrect
PFXF.US	VanEck Vectors Preferred Securities ex Financials ETF	20210420	21.13	21.13	21.0328	21.06	115877	20.2403	down	down	correct
PGAL.US	Global X MSCI Portugal ETF	20210420	11.3399	11.3399	11.1901	11.27	2367	10.9034	down	down	correct
PGF.US	Invesco Financial Preferred ETF	20210420	18.96	18.96	18.89	18.93	340088	18.3594	down	down	correct
PGHY.US	Invesco Exchange	20210420	22.12	22.12	22.08	22.11	37480	21.4011	down	down	correct
PGM.US	iPath Series B Bloomberg Platinum Subindex Total Return ETN	20210420	56.57	56.57	56.4466	56.4466	166	56.4466	down	down	correct
PGX.US	Invesco Preferred ETF	20210420	15.06	15.07	15.02	15.05	3085692	14.581	down	down	correct
PHB.US	Invesco Exchange	20210420	19.35	19.36	19.33	19.33	168501	18.9199	down	down	correct
PHDG.US	Invesco S&P 500 Downside Hedged ETF	20210420	35.02	35.091	34.7901	34.87	127565	34.7624	down	down	correct
PHYL.US	PGIM Active High Yield Bond ETF	20210420	41.065	41.08	41.0169	41.055	3342	39.1557	down	down	correct
PHYS.US	Sprott Physical Gold Trust	20210420	13.97	14.06	13.95	14.05	1264800	14.05	up	up	correct
PICB.US	Invesco Exchange	20210420	29.28	29.4	29.22	29.22	22381	28.9452	down	up	incorrect
PIFI.US	ClearShares Piton Intermediate Fixed Income ETF	20210420	98.79	99.3	98.79	99.044	3700	98.8199	up	up	correct
PILL.US	Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF	20210420	19.34	19.7756	18.9403	19.49	26761	19.4899	up	up	correct
PIN.US	Invesco India ETF	20210420	23.26	23.33	22.805	22.945	133024	21.3814	down	down	correct
PJP.US	Invesco Dynamic Pharmaceuticals ETF	20210420	78.93	79.63	78.85	79.4912	14937	78.9849	up	up	correct
PKB.US	Invesco Dynamic Building & Construction ETF	20210420	51.22	51.22	49.57	50.055	66171	49.9337	down	down	correct
PLAT.US	WisdomTree Modern Tech Platforms Fund	20210420	46.92	46.92	46.17	46.355	1800	46.3414	down	down	correct
PLTM.US	GraniteShares Platinum Trust	20210420	11.72	11.88	11.68	11.69	32700	11.69	down	down	correct
PPA.US	Invesco Aerospace & Defense ETF	20210420	74.2	74.2	73.09	73.56	24950	73.2628	down	down	correct
PPLT.US	Aberdeen Standard Physical Platinum Shares ETF	20210420	111.62	112.96	110.85	111.38	126600	111.38	down	down	correct
PQDI.US	Principal Exchange	20210420	21.485	21.485	21.46	21.46	1400	20.8006	down	down	correct
PQIN.US	PGIM ETF Trust	20210420	60.651	60.651	60.651	60.651	100	55.5078
PREF.US	Principal Spectrum Preferred Securities Active ETF	20210420	20.56	20.56	20.53	20.55	43939	19.9375	down	up	incorrect
PRF.US	Invesco FTSE RAFI US 1000 ETF	20210420	155.99	155.99	154.12	154.65	199677	152.7132	down	down	correct
PSI.US	Invesco Dynamic Semiconductors ETF	20210420	122.12	122.34	119.29	119.89	85808	119.7143	down	down	correct
PSJ.US	Invesco Dynamic Software ETF	20210420	163.07	163.77	160.68	161.39	18392	151.8384	down	down	correct
PSK.US	SPDR ICE Preferred Securities ETF	20210420	43.62	43.635	43.5301	43.59	209252	41.9895	down	down	correct
PSLV.US	Sprott Physical Silver Trust	20210420	9.26	9.33	9.24	9.25	3623100	9.25	down	up	incorrect
PSP.US	Invesco Exchange	20210420	15.37	15.37	15.16	15.2204	65020	13.796	down	down	correct
PSQ.US	ProShares Trust	20210420	13.11	13.25	13.05	13.18	9618500	13.18	up	up	correct
PSR.US	Invesco Active U.S. Real Estate Fund	20210420	98.9	99.28	98.7285	99.1241	5264	97.3595	up	up	correct
PST.US	ProShares UltraShort 7	20210420	16.88	16.88	16.74	16.77	30500	16.77	down	up	incorrect
PTBD.US	Pacer Funds Trust	20210420	27.42	27.47	27.346	27.37	241500	27.0283	down	down	correct
PTIN.US	Pacer Trendpilot International ETF	20210420	28.37	28.37	28.121	28.22	21500	28.22	down	down	correct
PULS.US	PGIM Ultra Short Bond ETF	20210420	49.82	49.82	49.81	49.82	313354	49.3832
PUTW.US	WisdomTree Trust	20210420	30.174	30.23	30.08	30.1	28400	30.1	down	down	correct
PVI.US	Invesco Exchange	20210420	24.91	24.91	24.89	24.89	2450	24.8899	down	down	correct
PWB.US	Invesco Dynamic Large Cap Growth ETF	20210420	71.55	71.655	70.6414	70.86	18723	70.8333	down	down	correct
PWC.US	Invesco Dynamic Market ETF	20210420	118.52	119.2025	118.52	119.2025	238	118.5729	up	up	correct
PWV.US	Invesco Dynamic Large Cap Value ETF	20210420	43.91	43.974	43.731	43.84	15562	43.1435	down	down	correct
PWZ.US	Invesco Exchange	20210420	27.96	28.01	27.91	27.99	47613	27.5725	up	up	correct
PXE.US	Invesco Dynamic Energy Exploration & Production ETF	20210420	14.42	14.42	13.8338	13.93	565748	13.6777	down	down	correct
PXF.US	Invesco FTSE RAFI Developed Markets ex	20210420	47.29	47.29	46.74	46.88	50365	45.434	down	down	correct
PXH.US	Invesco Exchange	20210420	22.8	22.8	22.5927	22.65	217205	21.6568	down	down	correct
PXJ.US	Invesco Dynamic Oil & Gas Services ETF	20210420	3.22	3.22	3.05	3.09	3306612	3.0766	down	down	correct
PXQ.US	Invesco Dynamic Networking ETF	20210420	86.49	86.49	85.8577	85.8577	374	85.3619	down	down	correct
PYPE.US	UBS ETRACS NYSE Pickens Core Midstream Index ETN	20210420	16.6591	16.6591	16.6591	16.6591	51	16.0892
PZA.US	Invesco Exchange	20210420	27.02	27.08	27.02	27.06	369236	26.6456	up	up	correct
PZD.US	Invesco MSCI Sustainable Future ETF	20210420	74.17	74.62	73.5596	73.8756	26426	73.8756	down	down	correct
PZT.US	Invesco Exchange	20210420	25.99	26.1017	25.99	26	6985	25.4972	up	up	correct
QAI.US	IQ Hedge Multi	20210420	31.99	31.99	31.84	31.89	89219	31.8014	down	up	incorrect
QARP.US	DBX ETF Trust	20210420	38.42	38.42	38.07	38.2011	2355	37.7789	down	down	correct
QDEF.US	FlexShares Quality Dividend Defensive Index Fund	20210420	52.78	52.86	52.66	52.7768	64185	51.9395	down	down	correct
QDF.US	FlexShares Trust	20210420	55.02	55.1638	54.77	54.92	40189	54.0356	down	down	correct
QDIV.US	Global X S&P 500 Quality Dividend ETF	20210420	29.995	29.995	29.9936	29.9936	641	29.4261	down	down	correct
QDYN.US	FlexShares Quality Dividend Dynamic Index Fund	20210420	57.6877	57.6877	57.6597	57.6597	419	56.7895	down	down	correct
QED.US	IndexIQ ETF Trust	20210420	23.5448	23.5448	23.5448	23.5448	137	23.2325
QEFA.US	SPDR MSCI EAFE StrategicFactors ETF	20210420	74.06	74.06	73.435	73.67	47743	71.9253	down	down	correct
QEMM.US	SPDR Index Shares Funds	20210420	68.56	68.72	68.1	68.16	2528	66.5871	down	down	correct
QGRO.US	American Century U.S. Quality Growth ETF	20210420	67.4782	67.4782	66.5392	66.88	12638	66.7069	down	down	correct
QID.US	ProShares UltraShort QQQ	20210420	23.14	23.65	22.95	23.37	8478266	23.37	up	up	correct
QINT.US	American Century Quality Diversified International ETF	20210420	51.83	51.83	51.3198	51.4755	29635	50.3061	down	down	correct
QLD.US	ProShares Ultra QQQ	20210420	131.41	132.4992	128.46	129.98	1586860	64.99	down	down	correct
QLTA.US	iShares Aaa	20210420	55.69	55.89	55.69	55.83	180301	55.0317	up	up	correct
QLV.US	FlexShares US Quality Low Volatility Index Fund	20210420	49.113	49.113	49.113	49.113	1000	48.847
QLVD.US	FlexShares Developed Markets ex	20210420	27.281	27.281	27.281	27.281	500	26.811
QLVE.US	FlexShares Emerging Markets Quality Low Volatility Index Fund	20210420	27.71	27.71	27.71	27.71	100	27.279
QMN.US	IQ Hedge Market Neutral Tracker ETF	20210420	27.31	27.31	27.31	27.31	100	27.31
QPT.US	AdvisorShares Q Portfolio Blended Allocation ETF	20210420	24.7	24.74	24.7	24.74	400	24.74	up	up	correct
QPX.US	AdvisorShares Q Dynamic Growth ETF	20210420	26.96	27.029	26.63	26.7519	3039	26.7519	down	up	incorrect
QQH.US	HCM Defender 100 Index ETF	20210420	45.03	45.239	44.425	44.708	25000	44.708	down	up	incorrect
QQQE.US	Direxion NASDAQ	20210420	79.77	79.86	78.98	79.35	67612	76.4623	down	down	correct
QRFT.US	QRAFT AI	20210420	40.67	40.67	40.12	40.3	6100	40.2779	down	up	incorrect
QSY.US	WisdomTree U.S. Quality Shareholder Yield Fund	20210420	116.32	116.32	115.315	115.4922	1224	57.0269	down	down	correct
QTUM.US	Defiance Quantum ETF	20210420	47.83	47.83	46.86	47.09	24797	46.867	down	up	incorrect
QULL.US	ETRACS 2x Leveraged MSCI US Quality Factor TR ETN	20210420	28.986	28.986	28.986	28.986	100	28.986
QUS.US	SPDR MSCI USA StrategicFactors ETF	20210420	115.36	115.41	114.7421	115.05	27807	113.5008	down	down	correct
QWLD.US	SPDR MSCI World StrategicFactors ETF	20210420	100.07	100.2607	100.07	100.2607	280	98.4244	up	up	correct
RAAX.US	VanEck Inflation Allocation ETF	20210420	24.45	24.5092	24.45	24.5092	589	22.5391	up	down	incorrect
RAFE.US	PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF	20210420	29.63	29.7385	29.63	29.7385	802	29.3822	up	up	correct
RAVI.US	FlexShares Ready Access Variable Income Fund	20210420	76.18	76.19	76.16	76.18	78250	75.6332
RAYC.US	The Advisors' Inner Circle Fund III	20210420	26.25	26.25	26.2	26.216	3200	26.216	down	down	correct
RBIN.US	Nationwide Risk	20210420	27.7177	27.7177	27.7177	27.7177	0	26.9793
RBND.US	SPDR Bloomberg SASB Corporate Bond ESG Select ETF	20210420	24.452	24.452	24.452	24.452	800	24.1319
RBUS.US	Nationwide Risk	20210420	37.4031	37.4031	37.4031	37.4031	0	36.9502
RCD.US	Invesco S&P 500 Equal Weight Consumer Discretionary ETF	20210420	146.48	146.48	142.69	144.08	123040	143.3978	down	up	incorrect
RDIV.US	Invesco S&P Ultra Dividend Revenue ETF	20210420	40.37	40.37	39.63	39.77	46010	38.7697	down	down	correct
RDOG.US	ALPS REIT Dividend Dogs ETF	20210420	46.14	46.14	46.14	46.14	100	44.8016
RECS.US	Columbia ETF Trust I	20210420	27.782	27.81	27.782	27.809	2100	22.9414	up	up	correct
REET.US	iShares Global REIT ETF	20210420	26.59	26.83	26.59	26.78	474361	26.1076	up	up	correct
REK.US	ProShares Short Real Estate	20210420	9.91	9.92	9.83	9.86	14600	9.86	down	up	incorrect
REML.US	Credit Suisse X	20210420	6.81	6.8499	6.53	6.67	697809	6.0768	down	down	correct
RESP.US	WisdomTree U.S. ESG Fund	20210420	45.46	45.61	45.1849	45.25	10602	44.825	down	down	correct
RETL.US	Direxion Daily Retail Bull 3X Shares	20210420	210.1	210.1	188.885	196.41	74691	39.1857	down	down	correct
REVS.US	Columbia Research Enhanced Value ETF	20210420	19.445	19.489	19.435	19.458	2400	19.2249	up	up	correct
REW.US	ProShares UltraShort Technology	20210420	11.12	11.33	11	11.18	6000	11.18	up	up	correct
REZ.US	iShares Trust	20210420	77.96	79.09	77.89	78.89	50282	77.7365	up	up	correct
RFCI.US	ALPS ETF Trust	20210420	25.35	25.3684	25.35	25.3684	1879	24.6866	up	up	correct
RFDA.US	RiverFront Dynamic US Dividend Advantage ETF	20210420	41.97	42.0876	41.97	42.0876	1474	41.6122	up	down	incorrect
RFFC.US	RiverFront Dynamic US Flex	20210420	42.69	42.8082	42.69	42.8082	2770	42.555	up	up	correct
RFG.US	Invesco S&P MidCap 400 Pure Growth ETF	20210420	223.6689	225.097	223.4999	225.097	3850	224.9743	up	down	incorrect
RFV.US	Invesco S&P MidCap 400 Pure Value ETF	20210420	93	93	90.33	90.944	14623	89.7319	down	down	correct
RGI.US	Invesco S&P 500 Equal Weight Industrials ETF	20210420	182.28	182.295	179.421	180.4675	33432	179.4793	down	down	correct
RHS.US	Invesco S&P 500 Equal Weight Consumer Staples ETF	20210420	159.92	162.379	159.92	162.07	13756	159.4222	up	up	correct
RIGS.US	RiverFront Strategic Income Fund	20210420	24.84	24.92	24.77	24.78	32084	24.3467	down	down	correct
RINF.US	ProShares Inflation Expectations ETF	20210420	29.14	29.14	29	29	14880	28.1875	down	down	correct
RISN.US	Inspire Tactical Balanced ESG ETF	20210420	27.8	27.8	27.69	27.703	10400	25.2488	down	up	incorrect
RJA.US	ELEMENTS Linked to the Rogers International Commodity Index	20210420	7.32	7.4	7.31	7.32	480900	7.32
RJI.US	ELEMENTS Linked to the Rogers International Commodity Index	20210420	5.76	5.81	5.73	5.75	68200	5.75	down	down	correct
RJN.US	ELEMENTS Linked to the Rogers International Commodity Index	20210420	2.08	2.08	2.03	2.06	7400	2.06	down	down	correct
RJZ.US	ELEMENTS Linked to the Rogers International Commodity Index	20210420	10.75	10.78	10.75	10.7695	491	10.7695	up	up	correct
RLY.US	SSGA Active Trust	20210420	27.6	27.6	27.264	27.37	14787	24.427	down	down	correct
ROAM.US	Hartford Multifactor Emerging Markets ETF	20210420	25.05	25.05	24.82	24.8704	3117	23.8631	down	down	correct
ROBO.US	Robo Global Robotics and Automation Index ETF	20210420	64.51	64.7	63.52	63.9	214167	63.7891	down	up	incorrect
RODM.US	Lattice Strategies Trust	20210420	30.57	30.62	30.3716	30.44	418088	29.1382	down	up	incorrect
ROKT.US	SPDR Kensho Final Frontiers ETF	20210420	41.03	41.03	40.15	40.49	8000	40.4002	down	down	correct
ROM.US	ProShares Trust	20210420	85.7	86.46	83.58	84.64	115700	84.64	down	up	incorrect
ROOF.US	IQ U.S. Real Estate Small Cap ETF	20210420	24.6	24.805	24.51	24.6849	7007	23.8613	up	up	correct
RORO.US	ATAC US Rotation ETF	20210420	23.145	23.145	22.812	22.971	7500	22.971	down	down	correct
ROSC.US	Hartford Multifactor Small Cap ETF	20210420	37.71	37.71	37.13	37.366	3300	36.6543	down	down	correct
ROUS.US	Hartford Multifactor US Equity ETF	20210420	39.12	39.2972	39.02	39.1397	13549	38.6989	up	down	incorrect
RPAR.US	RPAR Risk Parity ETF	20210420	23.36	23.36	23.27	23.32	78497	22.8832	down	down	correct
RPG.US	Invesco S&P 500 Pure Growth ETF	20210420	173.52	173.78	170.72	171.965	55303	171.9572	down	down	correct
RPV.US	Invesco S&P 500 Pure Value ETF	20210420	75.25	75.25	73.77	74.07	514485	72.9684	down	down	correct
RSP.US	Invesco S&P 500 Equal Weight ETF	20210420	146.11	146.2	144.805	145.37	3054424	144.0083	down	down	correct
RTM.US	Invesco S&P 500 Equal Weight Materials ETF	20210420	162.6	162.6	160.15	160.84	14070	158.9583	down	down	correct
RUSL.US	Direxion Shares ETF Trust	20210420	23.47	23.66	23.07	23.37	30800	23.37	down	down	correct
RVNU.US	DBX ETF Trust	20210420	29.26	29.31	29.21	29.27	151049	28.8042	up	down	incorrect
RWGV.US	Direxion Shares ETF Trust	20210420	108.87	108.87	107.85	108.265	600	108.1888	down	down	correct
RWJ.US	Invesco S&P SmallCap 600 Revenue ETF	20210420	114.57	114.57	110.22	111.5	71513	110.9643	down	up	incorrect
RWK.US	Invesco S&P MidCap 400 Revenue ETF	20210420	88.31	88.69	86.6538	87.2463	8901	86.618	down	down	correct
RWL.US	Invesco S&P 500 Revenue ETF	20210420	71.82	71.82	71.1822	71.4	31729	70.6406	down	down	correct
RWM.US	ProShares Short Russell2000	20210420	22.03	22.57	21.96	22.35	2151100	22.35	up	up	correct
RWO.US	SPDR Index Shares Funds	20210420	49.26	49.67	49.26	49.62	66798	48.3461	up	up	correct
RWR.US	SPDR Dow Jones REIT ETF	20210420	98.97	100.37	98.9668	100.17	1299932	97.8331	up	up	correct
RWVG.US	Direxion Shares ETF Trust	20210420	57.5	57.55	57.12	57.269	1900	56.547	down	up	incorrect
RWX.US	SPDR Dow Jones International Real Estate ETF	20210420	35.96	36.13	35.93	36.04	185204	34.5765	up	up	correct
RXD.US	ProShares UltraShort Health Care	20210420	8.1199	8.1199	8.0779	8.0779	136	16.1558	down	up	incorrect
RXI.US	iShares Trust	20210420	169.76	169.76	167.42	168.085	6559	166.5608	down	down	correct
RXL.US	ProShares Ultra Health Care	20210420	86.11	86.95	85.4	86.7661	3501	86.7076	up	up	correct
RYE.US	Invesco Exchange	20210420	39.15	39.15	37.7	38.16	174070	37.3817	down	down	correct
RYF.US	Invesco S&P 500 Equal Weight Financials ETF	20210420	57.55	57.552	56.79	57	30892	56.306	down	down	correct
RYH.US	Invesco S&P 500 Equal Weight Health Care ETF	20210420	281.47	281.47	279.75	280.7827	6041	279.6003	down	down	correct
RYJ.US	Invesco Raymond James SB	20210420	58.34	58.5073	58.246	58.456	3129	58.1394	up	up	correct
RYT.US	Invesco S&P 500 Equal Weight Technology ETF	20210420	278.98	280.1368	276.58	277.7	23695	276.611	down	down	correct
RYU.US	Invesco S&P 500 Equal Weight Utilities ETF	20210420	108.31	109.49	108.23	109.4578	11194	107.4332	up	up	correct
RZG.US	Invesco S&P SmallCap 600 Pure Growth ETF	20210420	154.89	154.89	153.25	153.958	2493	153.6821	down	down	correct
RZV.US	Invesco S&P SmallCap 600 Pure Value ETF	20210420	88	88	84.8978	85.6205	35785	85.0383	down	down	correct
SAA.US	ProShares Trust	20210420	143.67	144.105	142.78	143.9941	2380	28.7988	up	up	correct
SBB.US	ProShares Short SmallCap600	20210420	18.35	18.49	18.35	18.38	2200	18.38	up	up	correct
SBIO.US	ALPS ETF Trust	20210420	47.01	47.5	46.48	47.28	17926	47.28	up	up	correct
SBM.US	ProShares Short Basic Materials	20210420	10.6702	10.6702	10.6702	10.6702	10	10.6702
SBUG.US	iPath Silver ETN	20210420	35.714	35.714	35.714	35.714	0	35.714
SCC.US	ProShares UltraShort Consumer Services	20210420	9.74	10	9.74	9.9198	4536	9.9198	up	up	correct
SCDL.US	ETRACS 2x Leveraged US Dividend Factor TR ETN	20210420	32.26	32.26	31.9378	31.9378	700	31.9378	down	down	correct
SCHA.US	Schwab U.S. Small	20210420	100.75	100.88	98.22	98.99	594665	98.018	down	down	correct
SCHB.US	Schwab U.S. Broad Market ETF	20210420	100.74	100.868	99.6671	100.15	493106	99.1388	down	down	correct
SCHC.US	Schwab Strategic Trust	20210420	41.16	41.25	40.85	40.97	440157	39.7584	down	up	incorrect
SCHD.US	Schwab U.S. Dividend Equity ETF	20210420	74.55	74.663	74.1701	74.4	2281871	72.7044	down	up	incorrect
SCHE.US	Schwab Emerging Markets Equity ETF	20210420	32.11	32.12	31.76	31.85	1958086	30.9824	down	down	correct
SCHF.US	Schwab Strategic Trust	20210420	38.82	38.85	38.453	38.55	2947316	37.3524	down	down	correct
SCHG.US	Schwab Strategic Trust	20210420	139.27	139.86	137.655	138.53	359687	138.0309	down	down	correct
SCHH.US	Schwab U.S. REIT ETF	20210420	43.07	43.6501	43.05	43.59	350717	42.9049	up	up	correct
SCHI.US	Schwab 5	20210420	51.69	51.82	51.69	51.78	101600	51.1091	up	up	correct
SCHJ.US	Schwab 1	20210420	51.05	51.099	51.05	51.082	152700	50.7517	up	down	incorrect
SCHK.US	Schwab 1000 ETF	20210420	41.2	41.2791	40.839	40.98	204314	40.5812	down	down	correct
SCHM.US	Schwab U.S. Mid	20210420	76.69	76.85	75.43	75.97	335886	75.163	down	down	correct
SCHO.US	Schwab Short	20210420	51.29	51.31	51.29	51.3	4992240	51.1653	up	up	correct
SCHP.US	Schwab U.S. TIPS ETF	20210420	61.46	61.6	61.43	61.59	1066432	59.0257	up	down	incorrect
SCHQ.US	Schwab Long	20210420	48.31	48.69	48.31	48.62	13200	48.0653	up	up	correct
SCHR.US	Schwab Strategic Trust	20210420	56.72	56.84	56.71	56.81	2822038	56.3991	up	up	correct
SCHV.US	Schwab Strategic Trust	20210420	66.78	66.876	66.295	66.52	410950	65.4479	down	down	correct
SCHX.US	Schwab U.S. Large	20210420	100.45	100.6499	99.59	100.01	796090	98.9938	down	down	correct
SCHZ.US	Schwab U.S. Aggregate Bond ETF	20210420	54.18	54.33	54.18	54.3	959047	53.4491	up	up	correct
SCJ.US	iShares MSCI Japan Small	20210420	81.6	81.63	81.1607	81.4121	12391	79.9679	down	down	correct
SCO.US	ProShares UltraShort Bloomberg Crude Oil	20210420	6.17	6.52	6.15	6.34	2648323	25.36	up	up	correct
SDCI.US	USCF SummerHaven Dynamic Commodity Strategy No K	20210420	19.16	19.16	18.945	18.945	3864	15.7975	down	down	correct
SDD.US	ProShares UltraShort SmallCap600	20210420	6.66	7	6.66	6.91	15983	27.64	up	up	correct
SDEF.US	Tidal ETF Trust	20210420	20.78	20.78	20.751	20.751	1200	20.0094	down	down	correct
SDEI.US	Tidal ETF Trust	20210420	24.58	24.58	24.557	24.557	11500	23.9139	down	down	correct
SDEM.US	Global X MSCI SuperDividend Emerging Markets ETF	20210420	12.19	12.19	12.1	12.1389	19608	11.403	down	down	correct
SDGA.US	Impact Shares Sustainable Development Goals Global Equity ETF	20210420	26.5213	26.5213	26.5213	26.5213	67	23.8161
SDIV.US	Global X SuperDividend ETF	20210420	14.1	14.1	13.95	13.98	1078513	13.1083	down	up	incorrect
SDOG.US	ALPS Sector Dividend Dogs ETF	20210420	52.4	52.47	51.96	52.15	34854	50.7138	down	down	correct
SDOW.US	ProShares UltraPro Short Dow30	20210420	8.9	9.1	8.85	8.99	16617597	35.96	up	up	correct
SDP.US	ProShares UltraShort Utilities	20210420	15.5601	15.5601	15.19	15.202	14985	15.202	down	down	correct
SDS.US	ProShares UltraShort S&P500	20210420	9.85	9.99	9.8	9.92	23483100	9.92	up	down	incorrect
SDY.US	SPDR S&P Dividend ETF	20210420	121.21	121.51	120.73	121.13	379956	117.7208	down	up	incorrect
SEF.US	ProShares Short Financials	20210420	13.64	13.67	13.61	13.62	12100	13.62	down	down	correct
SEIX.US	Virtus ETF Trust II	20210420	24.87	24.87	24.821	24.821	1200	24.1337	down	down	correct
SENT.US	AdvisorShares Trust	20210420	26.93	26.93	26.44	26.5271	16155	26.5271	down	down	correct
SFY.US	Tidal ETF Trust	20210420	15.19	15.19	15.06	15.12	97500	14.9756	down	down	correct
SFYF.US	SoFi Social 50 ETF	20210420	30.3	30.3	29.51	29.6832	5305	29.6071	down	down	correct
SFYX.US	Tidal ETF Trust	20210420	14.35	14.35	13.8	13.937	17300	13.8098	down	down	correct
SGDJ.US	Sprott Funds Trust	20210420	46.65	47.03	46.64	47.03	19627	45.9571	up	down	incorrect
SGDM.US	Sprott Gold Miners ETF	20210420	29.62	30.15	29.62	30.07	26256	29.6429	up	down	incorrect
SGG.US	iPath Series B Bloomberg Sugar Subindex Total Return ETN	20210420	51.95	52.427	51.945	52.327	5500	52.327	up	up	correct
SGOL.US	Aberdeen Standard Gold ETF Trust	20210420	16.99	17.11	16.99	17.07	874600	17.07	up	up	correct
SGOV.US	iShares Trust	20210420	100.03	100.03	100.02	100.025	83031	99.9996	down	down	correct
SH.US	ProShares Short S&P500	20210420	16.06	16.17	16.01	16.11	14019900	16.11	up	up	correct
SHE.US	SPDR SSGA Gender Diversity Index ETF	20210420	98.29	98.57	97.56	97.9481	15464	97.2537	down	down	correct
SHM.US	SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF	20210420	49.69	49.73	49.6706	49.71	279369	49.4133	up	up	correct
SHYG.US	iShares Trust	20210420	45.75	45.82	45.73	45.75	1557028	44.1672
SHYL.US	Xtrackers Short Duration High Yield Bond ETF	20210420	47.88	47.89	47.845	47.85	9516	46.2977	down	down	correct
SIJ.US	ProShares UltraShort Industrials	20210420	7.7593	7.7593	7.7593	7.7593	73	15.5186
SIL.US	Global X Silver Miners ETF	20210420	43.42	43.7399	43.06	43.51	306924	42.8459	up	up	correct
SILJ.US	ETFMG Prime Junior Silver Miners ETF	20210420	15.58	15.76	15.4	15.64	1135529	15.5841	up	up	correct
SIMS.US	SPDR S&P Kensho Intelligent Structures ETF	20210420	46.11	46.11	44.97	45.4	15500	45.0887	down	down	correct
SIVR.US	Aberdeen Standard Physical Silver Shares ETF	20210420	24.88	25.19	24.87	24.93	471500	24.93	up	up	correct
SIXA.US	6 Meridian Mega Cap Equity ETF	20210420	32.63	32.661	32.63	32.661	11100	32.2437	up	up	correct
SIXH.US	6 Meridian Hedged Equity	20210420	28.77	28.9	28.77	28.8111	13581	28.4493	up	up	correct
SIXL.US	6 Meridian Low Beta Equity Strategy ETF	20210420	33.76	33.76	33.665	33.679	11000	33.4974	down	up	incorrect
SIXS.US	6 Meridian Small Cap Equity ETF	20210420	45.51	45.67	45.25	45.481	9700	45.1405	down	down	correct
SIZE.US	iShares MSCI USA Size Factor ETF	20210420	124.19	124.19	122.901	123.3442	21520	122.1433	down	down	correct
SJB.US	ProShares Trust	20210420	18.37	18.4	18.36	18.39	17700	18.39	up	up	correct
SJNK.US	SPDR Series Trust	20210420	27.33	27.36	27.31	27.33	5184473	26.4907
SKF.US	ProShares UltraShort Financials	20210420	11.26	11.5099	11.26	11.44	42359	11.44	up	down	incorrect
SLV.US	iShares Silver Trust	20210420	23.9	24.22	23.9	23.96	20911618	23.9198	up	up	correct
SLX.US	VanEck Vectors Steel ETF	20210420	58	58	56.345	56.72	172644	52.9411	down	down	correct
SLY.US	SPDR Series Trust	20210420	94.44	94.668	91.92	92.62	210458	91.5137	down	down	correct
SLYG.US	SPDR S&P 600 Small Cap Growth ETF	20210420	86.4	86.5	84.1	84.86	387256	84.334	down	down	correct
SLYV.US	SPDR S&P 600 Small Cap Value ETF	20210420	82.51	82.5188	79.98	80.72	589413	79.4509	down	down	correct
SMDD.US	ProShares UltraPro Short MidCap400	20210420	7.07	7.47	7.07	7.35	33450	29.4	up	down	incorrect
SMDY.US	Syntax ETF Trust	20210420	39.95	40.061	39.95	40.061	300	39.127	up	up	correct
SMHB.US	ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN	20210420	11.26	11.29	10.9	11.06	63119	10.2532	down	down	correct
SMLE.US	DBX ETF Trust	20210420	25.479	25.479	25.479	25.479	10	25.0911
SMLF.US	iShares MSCI USA Small	20210420	53.38	53.56	52.289	52.61	84627	52.1029	down	down	correct
SMLL.US	Direxion Daily Small Cap Bull 2X Shares	20210420	4.23	4.23	4.15	4.17	13541	4.17	down	down	correct
SMLV.US	SPDR SSGA US Small Cap Low Volatility Index ETF	20210420	113.714	113.714	112.04	112.4903	4130	110.4487	down	down	correct
SMMU.US	PIMCO Short Term Municipal Bond Active Exchange	20210420	51.47	51.53	51.47	51.53	336074	51.3266	up	up	correct
SMN.US	ProShares Trust	20210420	7.501	7.5499	7.5	7.5021	25382	15.0042	up	down	incorrect
SMOG.US	VanEck Vectors Low Carbon Energy ETF	20210420	150.79	150.79	147.78	148.85	7600	148.1633	down	down	correct
SNPE.US	Xtrackers S&P 500 ESG ETF	20210420	36.43	36.49	36.18	36.32	124400	36.1004	down	down	correct
SOXL.US	Direxion Shares ETF Trust	20210420	39.01	39.53	37.0398	37.71	13892049	37.7007	down	down	correct
SOXS.US	Direxion Shares ETF Trust	20210420	9.36	9.74	9.16	9.59	8771400	9.59	up	down	incorrect
SOYB.US	Teucrium Soybean	20210420	21.99	22.13	21.94	22.01	104900	22.01	up	up	correct
SPAB.US	SPDR Portfolio Aggregate Bond ETF	20210420	29.79	29.86	29.78	29.85	550014	29.394	up	up	correct
SPAK.US	ETF Series Solutions	20210420	24.3	24.465	23.713	23.89	119400	23.5411	down	down	correct
SPBO.US	SPDR Portfolio Corporate Bond ETF	20210420	34.58	34.73	34.58	34.66	23000	33.9693	up	up	correct
SPCX.US	Collaborative Investment Series Trust	20210420	28.65	28.74	28.57	28.57	80600	28.2091	down	down	correct
SPD.US	Simplify US Equity PLUS Downside Convexity ETF	20210420	29.54	29.54	29.185	29.29	24300	29.019	down	down	correct
SPDN.US	Direxion Daily S&P 500 Bear 1X Shares	20210420	16.48	16.6	16.45	16.54	498000	16.54	up	up	correct
SPDV.US	AAM S&P 500 High Dividend Value ETF	20210420	29.9	29.9	29.329	29.4279	24421	28.755	down	down	correct
SPDW.US	SPDR Portfolio Developed World ex	20210420	36.51	36.525	36.15	36.24	2550594	35.1479	down	down	correct
SPEM.US	SPDR Portfolio Emerging Markets ETF	20210420	44.25	44.3	43.81	43.95	796882	42.6079	down	down	correct
SPEU.US	SPDR Portfolio Europe ETF	20210420	41.11	41.11	40.73	40.88	28400	39.9496	down	down	correct
SPFF.US	Global X SuperIncome Preferred ETF	20210420	11.95	11.95	11.89	11.89	61590	11.3931	down	down	correct
SPGM.US	SPDR Portfolio MSCI Global Stock Market ETF	20210420	54.13	54.14	53.58	53.74	16800	53.3218	down	down	correct
SPGP.US	Invesco S&P 500 GARP ETF	20210420	83.88	83.92	82.79	83.17	327100	82.9095	down	down	correct
SPHB.US	Invesco S&P 500 High Beta ETF	20210420	70.38	70.38	68.2101	68.88	945670	68.3439	down	down	correct
SPHD.US	Invesco S&P 500 High Dividend Low Volatility ETF	20210420	43.5	43.62	43.4	43.55	669275	42.564	up	up	correct
SPHQ.US	Invesco S&P 500 Quality ETF	20210420	46.18	46.285	45.9	46.07	501197	45.6194	down	down	correct
SPHY.US	SPDR Series Trust	20210420	26.59	26.63	26.55	26.56	188100	25.5815	down	down	correct
SPIB.US	SPDR Series Trust	20210420	36.39	36.44	36.375	36.42	1711832	36.0043	up	down	incorrect
SPIP.US	SPDR Series Trust	20210420	30.63	30.72	30.63	30.71	1147900	29.6236	up	up	correct
SPLB.US	SPDR Series Trust	20210420	30.43	30.61	30.41	30.55	1060998	29.8744	up	up	correct
SPLG.US	SPDR Portfolio S&P 500 ETF	20210420	48.66	48.74	48.27	48.47	3091826	47.9813	down	down	correct
SPLV.US	Invesco Exchange	20210420	60.01	60.47	60.01	60.38	2343225	59.7034	up	down	incorrect
SPMB.US	SPDR Portfolio Mortgage Backed Bond ETF	20210420	26	26.02	25.99	26.02	625500	25.5884	up	up	correct
SPMD.US	SPDR Portfolio S&P 400 Mid Cap ETF	20210420	47.27	47.4	46.45	46.75	965470	46.2606	down	down	correct
SPMO.US	Invesco S&P 500 Momentum ETF	20210420	56.68	56.7	55.751	55.9613	10584	55.723	down	up	incorrect
SPPP.US	Sprott Physical Platinum and Palladium Trust	20210420	20.07	20.15	19.36	19.84	64900	19.84	down	down	correct
SPRE.US	Tidal ETF Trust	20210420	22.305	22.485	22.305	22.443	1800	21.8958	up	up	correct
SPSB.US	SPDR Portfolio Short Term Corporate Bond ETF	20210420	31.29	31.31	31.29	31.3	946507	31.0319	up	up	correct
SPSK.US	Tidal ETF Trust	20210420	20.03	20.06	20.03	20.06	3800	19.6829	up	down	incorrect
SPSM.US	SPDR Series Trust	20210420	42.53	42.565	41.32	41.67	579023	41.1642	down	down	correct
SPTI.US	SPDR Portfolio Intermediate Term Treasury ETF	20210420	32.27	32.34	32.26	32.33	716489	32.1919	up	up	correct
SPTL.US	SPDR Series Trust	20210420	39.74	40.1	39.74	40.03	957528	39.5134	up	up	correct
SPTM.US	SPDR Portfolio S&P 1500 Composite Stock Market ETF	20210420	51.33	51.3733	50.8493	51.07	313026	50.5366	down	down	correct
SPTS.US	SPDR Portfolio Short Term Treasury ETF	20210420	30.66	30.67	30.66	30.67	900960	30.6255	up	up	correct
SPUC.US	Simplify US Equity PLUS Upside Convexity ETF	20210420	30.04	30.092	30.04	30.092	500	29.4434	up	up	correct
SPUS.US	Tidal ETF Trust	20210420	27.82	27.82	27.436	27.553	10400	27.3399	down	up	incorrect
SPUU.US	Direxion Daily S&P 500 Bull 2X Shares	20210420	91.2296	91.395	89.73	90.39	8416	87.5542	down	down	correct
SPVM.US	Invesco Exchange	20210420	47.885	47.885	47.48	47.6934	25683	47.1749	down	down	correct
SPVU.US	Invesco S&P 500 Enhanced Value ETF	20210420	40.48	40.48	40.03	40.1861	25270	39.4511	down	down	correct
SPXB.US	ProShares S&P 500 Bond ETF	20210420	89.67	89.85	89.67	89.79	1043	88.4271	up	down	incorrect
SPXE.US	ProShares S&P 500 ex	20210420	90	90	89.54	89.6609	36910	88.9371	down	down	correct
SPXL.US	Direxion Daily S&P500 Bull 3X Shares	20210420	96.48	96.995	94.16	95.23	5531245	95.1049	down	down	correct
SPXN.US	ProShares S&P 500 ex	20210420	87.61	87.61	87.5	87.5308	460	86.8412	down	down	correct
SPXS.US	Direxion Daily S&P 500 Bear 3X Shares	20210420	27.4	28.03	27.24	27.72	8512400	27.72	up	up	correct
SPXT.US	ProShares S&P 500 ex	20210420	71.6	71.6	71.4	71.4948	19494	70.8066	down	up	incorrect
SPXU.US	ProShares UltraPro Short S&P500	20210420	20.7	21.19	20.59	20.94	9840300	20.94	up	up	correct
SPXV.US	ProShares S&P 500 ex	20210420	86.9278	86.9278	86.9278	86.9278	33	86.0896
SPXZ.US	Morgan Creek	20210420	19.06	19.06	18.28	18.43	31006	18.3408	down	down	correct
SPY.US	SPDR S&P 500 ETF Trust	20210420	413.91	415.0859	410.59	412.17	81851828	408.0799	down	down	correct
SPYC.US	Simplify US Equity PLUS Convexity ETF	20210420	29.59	29.96	29.13	29.13	63332	28.8113	down	down	correct
SPYD.US	SPDR Portfolio S&P 500 High Dividend ETF	20210420	39.29	39.29	38.85	39.03	1136530	38.1555	down	up	incorrect
SPYG.US	SPDR Portfolio S&P 500 Growth ETF	20210420	60.1	60.35	59.55	59.86	1691309	59.5582	down	down	correct
SPYV.US	SPDR Portfolio S&P 500 Value ETF	20210420	38.81	38.81	38.4858	38.6	2464117	37.9822	down	down	correct
SPYX.US	SPDR S&P 500 Fossil Fuel Reserves Free ETF	20210420	102.49	102.9	101.916	102.33	24595	101.4839	down	down	correct
SQEW.US	Two Roads Shared Trust	20210420	35.699	35.699	35.24	35.392	8900	32.4511	down	down	correct
SRLN.US	SPDR Blackstone Senior Loan ETF	20210420	45.89	45.91	45.8	45.85	1746792	44.343	down	down	correct
SRS.US	ProShares Trust	20210420	9.41	9.41	9.195	9.2	162573	18.4	down	down	correct
SRTY.US	ProShares Trust	20210420	10.64	11.45	10.56	11.13	6367400	11.13	up	up	correct
SRVR.US	Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF	20210420	37.49	38.01	37.49	37.9	247999	37.5436	up	up	correct
SSG.US	ProShares UltraShort Semiconductors	20210420	9.63	9.97	9.63	9.82	29209	39.28	up	up	correct
SSLY.US	Syntax Stratified SmallCap ETF	20210420	51.218	51.218	51.218	51.218	1000	47.707
SSO.US	ProShares Ultra S&P500	20210420	111.38	111.81	109.65	110.51	2140904	110.3523	down	down	correct
SSPY.US	Syntax ETF Trust	20210420	64.07	64.07	63.782	63.782	100	63.0627	down	down	correct
STIP.US	iShares 0	20210420	105.85	105.88	105.8	105.88	419287	101.8196	up	up	correct
STNC.US	Stance Equity ESG Large Cap Core ETF	20210420	25.05	25.074	25.03	25.074	500	24.9664	up	up	correct
STPZ.US	PIMCO 1	20210420	54.89	54.905	54.85	54.9	187380	53.0815	up	up	correct
SUB.US	iShares Short	20210420	108.01	108.02	107.92	107.96	472226	107.4455	down	up	incorrect
SUBZ.US	Listed Funds Trust	20210420	12.59	12.59	12.22	12.33	74200	12.33	down	up	incorrect
SUSA.US	iShares MSCI USA ESG Select ETF	20210420	91.74	91.8972	91.02	91.31	86207	90.5888	down	down	correct
SWAN.US	Amplify BlackSwan Growth & Treasury Core ETF	20210420	33.21	33.26	33.07	33.18	95640	31.5927	down	down	correct
SYUS.US	Syntax Stratified U.S. Total Market ETF	20210420	41.21	41.264	41.21	41.264	300	40.6662	up	up	correct
SZK.US	ProShares UltraShort Consumer Goods	20210420	7.9	7.96	7.8903	7.8903	6496	15.7806	down	up	incorrect
SZNE.US	Pacer Funds Trust	20210420	36.74	36.74	36.171	36.3466	6044	36.0895	down	down	correct
TAAG.US	Trend Aggregation Growth ETF	20210420	27.21	27.21	27.21	27.21	400	21.5322
TADS.US	The Active Dividend Stock ETF	20210420	28.6	28.6	28.4	28.455	1700	0.318	down	down	correct
TAGS.US	Teucrium Commodity Trust	20210420	23.9	24.14	23.9	24.1	9400	24.1	up	up	correct
TAN.US	Invesco Exchange	20210420	82.78	83.98	80.98	82.29	1532438	82.29	down	down	correct
TAXF.US	American Century Diversified Municipal Bond ETF	20210420	55.1894	55.2399	55.175	55.185	8961	54.5817	down	down	correct
TBF.US	ProShares Short 20+ Year Treasury	20210420	17.72	17.72	17.55	17.57	997600	17.57	down	down	correct
TBT.US	ProShares UltraShort 20+ Year Treasury	20210420	20.75	20.76	20.36	20.43	2933200	20.43	down	down	correct
TBX.US	ProShares Trust	20210420	24.94	24.94	24.85	24.87	16600	24.87	down	down	correct
TCHP.US	T. Rowe Price Exchange	20210420	30.05	30.05	29.61	29.759	45700	29.7535	down	down	correct
TDSA.US	Exchange Listed Funds Trust	20210420	24.95	24.95	24.95	24.95	3000	24.7565
TDSB.US	Exchange Listed Funds Trust	20210420	25.22	25.22	25.15	25.18	43700	24.7478	down	down	correct
TDSC.US	Exchange Listed Funds Trust	20210420	26.006	26.01	25.89	25.93	85600	25.6462	down	down	correct
TDSD.US	Exchange Listed Funds Trust	20210420	26.86	26.86	26.66	26.747	24000	26.6174	down	down	correct
TDSE.US	Exchange Listed Funds Trust	20210420	27.46	27.47	27.14	27.268	35300	27.1532	down	down	correct
TDTF.US	FlexShares iBoxx 5	20210420	27.81	27.8699	27.81	27.865	34735	26.7011	up	up	correct
TDTT.US	FlexShares Trust	20210420	26.42	26.45	26.42	26.45	134213	25.3521	up	up	correct
TDVG.US	T. Rowe Price Exchange	20210420	30.77	30.77	30.635	30.73	16700	30.5286	down	down	correct
TECB.US	iShares U.S. Tech Breakthrough Multisector ETF	20210420	37.58	37.7	37.241	37.34	15792	37.2446	down	down	correct
TECL.US	Direxion Shares ETF Trust	20210420	50.01	50.69	48.18	49.05	1832789	48.8916	down	down	correct
TECS.US	Direxion Shares ETF Trust	20210420	6.05	6.25	5.95	6.14	2577848	61.4	up	down	incorrect
TEQI.US	T. Rowe Price Equity Income ETF	20210420	34.25	34.25	33.85	33.963	7400	33.0375	down	down	correct
TERM.US	EquityCompass Tactical Risk Manager ETF	20210420	20.96	21.0012	20.96	21.0012	336	20.8341	up	up	correct
TFI.US	SPDR Nuveen Bloomberg Barclays Municipal Bond ETF	20210420	52.07	52.125	52.07	52.11	302593	51.4623	up	up	correct
TFLO.US	iShares Treasury Floating Rate Bond ETF	20210420	50.28	50.29	50.28	50.2852	10381	50.2428	up	up	correct
TGIF.US	SoFi Weekly Income ETF	20210420	105.03	105.29	105.03	105.196	1000	101.9641	up	up	correct
TGRW.US	T. Rowe Price Growth Stock ETF	20210420	30.805	30.805	30.68	30.792	2600	30.6665	down	down	correct
THCX.US	The Cannabis ETF	20210420	18.13	18.18	16.67	16.76	334400	16.7571	down	down	correct
THD.US	iShares MSCI Thailand ETF	20210420	81.18	81.4	80.205	80.77	65035	78.3313	down	down	correct
THNQ.US	Robo Global Artificial Intelligence ETF	20210420	41.25	41.275	40.6	40.83	12500	40.83	down	down	correct
TIP.US	iShares TIPS Bond ETF	20210420	126.04	126.3887	126.04	126.34	1261997	121.2923	up	up	correct
TIPX.US	SPDR Bloomberg Barclays 1	20210420	20.97	20.995	20.97	20.995	131792	20.1749	up	up	correct
TIPZ.US	PIMCO ETF Trust	20210420	64.52	64.7143	64.52	64.635	12329	61.7306	up	up	correct
TIXT.US	TELUS International (Cda) Inc	20210420	28.94	29.05	28.26	28.39	54100	28.39	down	down	correct
TLH.US	iShares Trust	20210420	142.6	143.73	142.6	143.59	70098	141.8822	up	up	correct
TLTD.US	FlexShares Morningstar Developed Markets ex	20210420	72	72	71.31	71.45	4066	69.2317	down	down	correct
TLTE.US	FlexShares Morningstar Emerging Markets Factor Tilt Index Fund	20210420	63.33	63.33	62.78	62.9281	10365	61.0958	down	up	incorrect
TMF.US	Direxion Shares ETF Trust	20210420	23.44	24.0986	23.41	23.98	805313	23.9611	up	up	correct
TMV.US	Direxion Daily 20+ Year Treasury Bear 3X Shares	20210420	75.76	75.84	73.67	74.11	263100	74.11	down	down	correct
TNA.US	Direxion Shares ETF Trust	20210420	89.11	89.92	82.3603	84.93	10850488	84.8719	down	down	correct
TOK.US	iShares MSCI Kokusai ETF	20210420	91.95	91.95	91.5601	91.61	782	90.0432	down	down	correct
TOLZ.US	ProShares Trust	20210420	44.8541	44.92	44.75	44.8365	11690	43.559	down	down	correct
TOTL.US	SPDR DoubleLine Total Return Tactical ETF	20210420	48.42	48.52	48.42	48.42	261749	47.2803
TPAY.US	Managed Portfolio Series	20210420	46.58	46.58	46.033	46.15	1200	46.1119	down	down	correct
TPHD.US	Timothy Plan High Dividend Stock ETF	20210420	29.66	29.68	29.5	29.54	21600	29.1815	down	up	incorrect
TPIF.US	Timothy Plan International ETF	20210420	28.7	28.71	28.489	28.564	6000	28.227	down	down	correct
TPOR.US	Direxion Daily Transportation Bull 3X Shares	20210420	41.98	43.08	40.55	41.78	133400	41.78	down	down	correct
TPSC.US	Timothy Plan US Small Cap Core ETF	20210420	32.68	32.69	32.149	32.307	6600	32.1008	down	down	correct
TPYP.US	Tortoise North American Pipeline Fund	20210420	20.6887	20.689	20.4658	20.6411	33808	19.8752	down	down	correct
TRND.US	Pacer Trendpilot Fund of Funds ETF	20210420	29.59	29.64	29.59	29.637	6600	29.3634	up	up	correct
TTT.US	ProShares Trust	20210420	42.57	42.6	41.42	41.59	126900	41.59	down	down	correct
TWIO.US	Spinnaker ETF Series	20210420	10.1	10.1	10.06	10.1	4500	9.8732
TWM.US	ProShares UltraShort Russell2000	20210420	14.76	15.47	14.67	15.22	2880100	15.22	up	up	correct
TYD.US	Direxion Daily 7	20210420	51.18	51.67	51.18	51.53	3300	51.53	up	up	correct
TYO.US	Direxion Daily 7	20210420	9.1	9.11	9	9.02	28800	9.02	down	down	correct
TZA.US	Direxion Daily Small Cap Bear 3X Shares	20210420	33.9	36.41	33.59	35.46	9699500	35.46	up	up	correct
UBOT.US	Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares	20210420	43.18	43.185	41.7536	42.3	17778	41.4437	down	down	correct
UBR.US	ProShares Ultra MSCI Brazil Capped	20210420	31.18	31.18	30.41	30.41	2200	30.41	down	down	correct
UBT.US	ProShares Trust	20210420	47.64	48.56	47.64	48.44	29400	48.44	up	up	correct
UCC.US	ProShares Trust	20210420	100	100	99.13	99.7	1200	99.7	down	up	incorrect
UCIB.US	UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B	20210420	17.73	17.75	17.73	17.75	700	17.75	up	up	correct
UCO.US	ProShares Ultra Bloomberg Crude Oil	20210420	59.91	60.1	56.66	58.24	931871	58.24	down	down	correct
UCON.US	First Trust Exchange	20210420	26.64	26.67	26.62	26.65	59331	26.2358	up	up	correct
UDN.US	Invesco DB US Dollar Index Bearish Fund	20210420	21.43	21.46	21.4	21.41	38800	21.41	down	down	correct
UDOW.US	ProShares Trust	20210420	139.33	139.89	136.04	137.75	1142242	68.7286	down	down	correct
UEVM.US	VictoryShares USAA MSCI Emerging Markets Value Momentum ETF	20210420	50.48	50.48	50.18	50.19	213806	48.0959	down	up	incorrect
UGA.US	United States Gasoline Fund LP	20210420	32.82	32.83	31.96	32.36	61700	32.36	down	up	incorrect
UGE.US	ProShares Ultra Consumer Goods	20210420	89.92	90.27	89.39	89.8033	894	89.6034	down	down	correct
UGL.US	ProShares Trust II	20210420	57.62	58.43	57.59	58.23	186200	58.23	up	up	correct
UITB.US	VictoryShares USAA Core Intermediate	20210420	53.24	53.295	53.24	53.2841	3192	52.7259	up	up	correct
UIVM.US	VictoryShares USAA MSCI International Value Momentum ETF	20210420	49.19	49.19	48.785	48.85	273403	47.5435	down	down	correct
UJB.US	ProShares Ultra High Yield	20210420	75.11	75.11	75.0301	75.0607	18380	74.8257	down	down	correct
ULE.US	ProShares Trust II	20210420	15.21	15.23	15.17	15.2	8000	15.2	down	down	correct
ULST.US	SPDR SSgA Ultra Short Term Bond ETF	20210420	40.47	40.47	40.46	40.47	21859	40.3212
ULTR.US	IQ Ultra Short Duration ETF	20210420	49.57	49.57	49.54	49.54	1000	49.2206	down	down	correct
ULVM.US	VictoryShares USAA MSCI USA Value Momentum ETF	20210420	62.441	62.47	62.22	62.47	222839	61.7926	up	up	correct
UMDD.US	ProShares UltraPro MidCap400	20210420	156.9	157.93	148.421	151.06	8388	30.1918	down	down	correct
UMI.US	USCF Midstream Energy Income Fund	20210420	25.46	25.46	24.93	25.21	12000	24.4851	down	up	incorrect
UNG.US	United States Natural Gas Fund LP	20210420	10.05	10.1	10.03	10.04	1520900	10.04	down	down	correct
UNL.US	United States 12 Month Natural Gas Fund LP	20210420	8.24	8.26	8.24	8.26	2700	8.26	up	up	correct
UPRO.US	ProShares UltraPro S&P500	20210420	102.58	103.19	100.165	101.38	4713682	101.338	down	up	incorrect
UPV.US	ProShares Ultra FTSE Europe	20210420	63.408	63.408	63.408	63.408	291	63.408
UPW.US	ProShares Ultra Utilities	20210420	64.7	66.51	64.7	66.4175	32451	65.6337	up	up	correct
URA.US	Global X Funds	20210420	19.22	19.33	18.511	18.88	684001	17.8358	down	up	incorrect
URE.US	ProShares Ultra Real Estate	20210420	78.83	80.51	78.83	80.4915	7196	79.9692	up	up	correct
URNM.US	North Shore Global Uranium Mining ETF	20210420	55.94	55.94	53.3567	54.85	105844	51.6372	down	down	correct
URTH.US	iShares MSCI World ETF	20210420	123.32	123.46	122.32	122.71	51219	120.812	down	down	correct
URTY.US	ProShares Trust	20210420	106.07	106.94	98.01	101.04	790500	101.04	down	up	incorrect
USAI.US	Pacer American Energy Independence ETF	20210420	21.5	21.5	21.23	21.4176	4363	20.5797	down	down	correct
USCI.US	United States Commodity Index Funds Trust	20210420	37.54	37.73	37.37	37.52	22900	37.52	down	down	correct
USD.US	ProShares Ultra Semiconductors	20210420	124.83	125.35	120.36	121.65	43253	30.4125	down	up	incorrect
USDU.US	WisdomTree Trust	20210420	25.35	25.38	25.3	25.33	13700	25.33	down	up	incorrect
USFR.US	WisdomTree Trust	20210420	25.1	25.11	25.1	25.1	644902	25.0979
USI.US	Principal Ultra	20210420	24.78	24.839	24.775	24.83	17400	24.6135	up	up	correct
USL.US	United States 12 Month Oil Fund LP	20210420	22.35	22.38	21.75	22.01	55500	22.01	down	down	correct
USML.US	ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN	20210420	28.72	28.7449	28.7199	28.7449	201	28.7449	up	up	correct
USO.US	United States Oil Fund LP	20210420	43.35	43.42	42.04	42.74	6415200	42.74	down	down	correct
USRT.US	iShares Core U.S. REIT ETF	20210420	54.98	55.63	54.98	55.56	566015	54.4995	up	up	correct
USSG.US	DBX ETF Trust	20210420	38.05	38.22	37.9	38.03	24800	37.7902	down	down	correct
UST.US	ProShares Ultra 7	20210420	67.22	67.26	67.22	67.2443	852	67.1121	up	up	correct
USTB.US	VictoryShares USAA Core Short	20210420	51.7628	51.775	51.7628	51.775	461	51.2482	up	up	correct
USV.US	UBS ETRACS CMCI Silver Total Return ETN	20210420	3.8	3.8	3.763	3.763	219614	3.763	down	down	correct
USVM.US	VictoryShares USAA MSCI USA Small Cap Value Momentum ETF	20210420	68.96	68.96	67.21	67.53	153515	67.1829	down	down	correct
UTES.US	ETFis Series Trust I	20210420	43.68	43.69	43.6575	43.6752	1816	42.9414	down	up	incorrect
UTRN.US	Vesper U.S. Large Cap Short	20210420	32.45	32.45	32.2899	32.3624	1945	25.8915	down	up	incorrect
UTSL.US	Direxion Daily Utilities Bull 3X Shares	20210420	32.33	34.09	32.19	33.88	98365	33.4874	up	up	correct
UUP.US	Invesco DB US Dollar Index Trust	20210420	24.52	24.57	24.5	24.55	827200	24.55	up	up	correct
UWM.US	ProShares Ultra Russell2000	20210420	111.51	112.2	105.9317	108.07	484412	54.035	down	down	correct
UXI.US	ProShares Ultra Industrials	20210420	126.06	126.96	123.84	124.6873	985	31.1718	down	down	correct
UYG.US	ProShares Ultra Financials	20210420	57.03	57.03	55.69	56.04	79570	53.4071	down	up	incorrect
UYM.US	ProShares Ultra Basic Materials	20210420	94.87	94.87	91.89	92.5058	6823	92.0219	down	down	correct
VALQ.US	American Century ETF Trust	20210420	49.05	49.05	48.68	48.8647	8249	48.2016	down	up	incorrect
VALT.US	ETFMG Sit Ultra Short ETF	20210420	49.73	49.74	49.71	49.725	2000	49.4934	down	down	correct
VAW.US	Vanguard Materials Index Fund ETF Shares	20210420	179.61	179.91	176.96	177.6	147301	175.3755	down	down	correct
VB.US	Vanguard Small	20210420	218.82	219.2608	214.215	215.85	1219346	213.7154	down	down	correct
VBK.US	Vanguard Small	20210420	280.36	281.99	275.08	277.56	324411	276.7595	down	down	correct
VBND.US	ETF Series Solutions	20210420	50.8237	50.8524	50.7913	50.8524	6257	50.613	up	up	correct
VBR.US	Vanguard Small	20210420	169.28	169.28	165.3	166.46	648170	164.099	down	down	correct
VCAR.US	Simplify Volt RoboCar Disruption and Tech ETF	20210420	11.83	12.12	11.81	11.9528	15559	11.9528	up	up	correct
VCLO.US	Simplify Volt Cloud and Cybersecurity Disruption ETF	20210420	11.16	11.16	10.89	10.89	600	10.1957	down	down	correct
VCR.US	Vanguard Consumer Discretionary Index Fund ETF Shares	20210420	310.39	310.75	304.2	306.79	187202	304.301	down	down	correct
VDC.US	Vanguard Consumer Staples Index Fund ETF Shares	20210420	180.61	182.75	180.07	182.36	193204	179.1293	up	down	incorrect
VDE.US	Vanguard Energy Index Fund ETF Shares	20210420	66.86	66.86	64.36	65.04	1457009	62.8982	down	down	correct
VEA.US	Vanguard FTSE Developed Markets Index Fund ETF Shares	20210420	50.74	50.78	50.28	50.37	11657375	49.015	down	down	correct
VEGA.US	AdvisorShares Trust	20210420	38.6331	38.6331	38.6331	38.6331	3	38.4187
VEGI.US	iShares MSCI Global Agriculture Producers ETF	20210420	40.59	40.61	39.9	40.06	18146	39.4772	down	down	correct
VEGN.US	US Vegan Climate ETF	20210420	38.29	38.29	37.69	37.82	10600	37.6924	down	down	correct
VEU.US	Vanguard FTSE All	20210420	62.25	62.3	61.7	61.85	2815324	60.1458	down	down	correct
VFH.US	Vanguard Financials Index Fund ETF Shares	20210420	87.04	87.055	85.47	85.79	785503	84.4851	down	down	correct
VFIN.US	Simplify Volt Fintech Disruption ETF	20210420	10.28	10.28	10.04	10.123	7800	10.123	down	down	correct
VGFO.US	Virtus WMC Global Factor Opportunities ETF	20210420	29.127	29.127	29.127	29.127	4	29.127
VGK.US	Vanguard FTSE Europe Index Fund ETF Shares	20210420	66.01	66.03	65.36	65.54	5277098	63.789	down	up	incorrect
VGT.US	Vanguard World Fund	20210420	382.06	383.69	376.88	378.96	481333	376.8865	down	down	correct
VHT.US	Vanguard Health Care Index Fund ETF Shares	20210420	236.21	238.0295	236.01	237.55	395878	235.2849	up	up	correct
VIDI.US	ETF Series Solutions	20210420	28.22	28.22	27.9323	28.0265	18860	26.8525	down	down	correct
VIG.US	Vanguard Specialized Funds	20210420	151.85	152.23	151.4	151.97	1253272	149.9244	up	up	correct
VIOG.US	Vanguard S&P Small	20210420	223.04	223.04	217	218.42	16400	216.984	down	down	correct
VIOO.US	Vanguard Admiral Funds	20210420	200.02	200.15	194.47	196.11	84421	193.7326	down	down	correct
VIOV.US	Vanguard S&P Small	20210420	175.27	175.27	169.94	171.36	115428	169.0051	down	down	correct
VIS.US	Vanguard Industrials Index Fund ETF Shares	20210420	193.67	193.85	190.47	191.55	147812	189.8411	down	down	correct
VLU.US	SPDR S&P 1500 Value Tilt ETF	20210420	142.72	142.72	140.88	141.3796	17319	139.2919	down	down	correct
VNLA.US	Janus Henderson Short Duration Income ETF	20210420	50.17	50.19	50.17	50.188	246984	49.4801	up	down	incorrect
VNMC.US	Natixis ETF Trust II	20210420	33.647	33.647	33.647	33.647	100	30.6283
VNQ.US	Vanguard Specialized Funds	20210420	96.16	97.28	96.12	97.1	4968964	94.9279	up	up	correct
VNSE.US	Natixis ETF Trust II	20210420	30.498	30.498	30.498	30.498	0	25.4565
VO.US	Vanguard Mid	20210420	228.69	229.18	226.18	227.34	765042	225.2777	down	down	correct
VOE.US	Vanguard Mid	20210420	138.3	138.3	136.51	137.08	346876	135.0726	down	up	incorrect
VOO.US	Vanguard S&P 500 ETF	20210420	380.49	381.16	377.465	378.94	4106739	375.0497	down	down	correct
VOOG.US	Vanguard S&P 500 Growth Index Fund ETF Shares	20210420	250.23	251.32	247.94	249.19	93432	248.0335	down	down	correct
VOOV.US	Vanguard Admiral Funds	20210420	139.9	139.9	138.77	139.23	345224	137.0453	down	up	incorrect
VOT.US	Vanguard Mid	20210420	223.34	224.4669	220.93	222.1	202241	221.49	down	down	correct
VOX.US	Vanguard Communication Services Index Fund ETF Shares	20210420	135.88	135.88	133.865	134.78	207340	133.7465	down	down	correct
VPC.US	ETFis Series Trust I	20210420	24.285	24.285	24.1	24.178	4547	23.0131	down	up	incorrect
VPL.US	Vanguard FTSE Pacific Index Fund ETF Shares	20210420	82.82	82.96	82.185	82.38	764829	80.0135	down	down	correct
VPOP.US	Simplify Volt Pop Culture Disruption ETF	20210420	12.21	12.21	11.745	11.745	1104	11.745	down	down	correct
VPU.US	Vanguard Utilities Index Fund ETF Shares	20210420	146.36	148.33	146.32	148.08	226076	144.7567	up	up	correct
VRAI.US	Virtus Real Asset Income ETF	20210420	25.74	25.74	25.56	25.644	5200	25.1134	down	up	incorrect
VRP.US	Invesco Variable Rate Preferred ETF	20210420	26.05	26.09	26.01	26.01	390357	25.2987	down	down	correct
VSL.US	Volshares Large Cap ETF	20210420	41.1927	41.33	41.16	41.325	146119	38.3084	up	down	incorrect
VSS.US	Vanguard FTSE All	20210420	133.76	133.76	132.41	132.85	198725	129.2079	down	down	correct
VT.US	Vanguard Total World Stock Index Fund ETF Shares	20210420	100.84	100.97	99.88	100.23	2455562	98.6	down	down	correct
VTEB.US	Vanguard Tax	20210420	55.1	55.14	55.08	55.12	1151297	54.4624	up	up	correct
VTI.US	Vanguard Index Funds	20210420	215.22	215.54	212.92	213.75	5210303	211.6675	down	down	correct
VTV.US	Vanguard Value Index Fund ETF Shares	20210420	134.51	134.53	133.59	133.99	2734941	131.6686	down	up	incorrect
VUG.US	Vanguard Growth Index Fund ETF Shares	20210420	273.77	274.7793	270.72	272.29	981584	271.2492	down	down	correct
VUSE.US	Vident Core U.S. Equity Fund	20210420	42.3807	42.3807	41.77	41.9316	7568	41.5047	down	down	correct
VV.US	Vanguard Large	20210420	193.81	194.1	192.1218	192.84	222007	190.9863	down	down	correct
VWO.US	Vanguard FTSE Emerging Markets Index Fund ETF Shares	20210420	52.65	52.7	52.1208	52.27	7101699	51.0162	down	up	incorrect
VXF.US	Vanguard Extended Market Index Fund ETF Shares	20210420	181.16	181.79	177.4466	178.69	541475	177.2933	down	up	incorrect
VYM.US	Vanguard High Dividend Yield Index Fund ETF Shares	20210420	102.81	102.95	102.19	102.48	2478575	100.1403	down	up	incorrect
WANT.US	Direxion Daily Cnsmr Discret Bull 3XShrs	20210420	65.47	65.83	62.19	63.71	105900	63.71	down	down	correct
WBIF.US	Absolute Shares Trust	20210420	31.3	31.3	31.13	31.1991	1087	30.571	down	down	correct
WBIG.US	WBI BullBear Yield 3000 ETF	20210420	25.87	25.9134	25.87	25.9134	393	25.3228	up	up	correct
WBII.US	WBI BullBear Global Income ETF	20210420	24.6	24.6002	24.6	24.6002	329	24.2148	up	down	incorrect
WBIL.US	WBI BullBear Quality 3000 ETF	20210420	29.67	29.77	29.67	29.77	39543	29.2065	up	up	correct
WBIT.US	WBI BullBear Trend Switch US 3000 Total Return ETF	20210420	20.02	20.17	20.02	20.1	3800	19.6042	up	up	correct
WBIY.US	WBI Power Factor High Dividend ETF	20210420	27.0122	27.0122	26.78	26.85	7231	25.9178	down	down	correct
WDIV.US	SPDR Index Shares Funds	20210420	67.22	67.2443	66.4	66.8699	55554	64.5827	down	down	correct
WEAT.US	Teucrium Wheat	20210420	6.4	6.58	6.38	6.43	648800	6.43	up	up	correct
WEBL.US	Direxion Daily Dow Jones Internet Bull 3X Shares	20210420	76.07	77.183	72.06	73.92	81908	70.8317	down	down	correct
WEBS.US	Direxion Daily Dow Jones Internet Bear 3X Shares	20210420	19.16	20.3	19.03	19.87	48700	19.87	up	up	correct
WFH.US	Direxion Work From Home ETF	20210420	71.13	71.577	70.25	70.55	10800	69.9826	down	down	correct
WGLD.US	Wilshire wShares Enhanced Gold ETF	20210420	17.86	17.9	17.86	17.8991	1508	17.8991	up	up	correct
WIP.US	SPDR FTSE International Government Inflation	20210420	56.65	56.86	56.3601	56.51	39438	54.4282	down	down	correct
WOMN.US	Impact Shares YWCA Women's Empowerment ETF	20210420	31.6	31.6	31.475	31.5144	775	30.6183	down	down	correct
WPS.US	iShares Trust	20210420	37.63	37.7	37.62	37.62	3610	36.3399	down	down	correct
WTMF.US	WisdomTree Managed Futures Strategy Fund	20210420	39.94	39.95	39.7	39.81	10119	34.7449	down	down	correct
WWJD.US	Inspire International ESG ETF	20210420	33.87	33.87	33.599	33.61	8900	29.1903	down	down	correct
WWOW.US	Direxion Shares ETF Trust	20210420	26.76	26.76	26.31	26.4247	847	23.9913	down	down	correct
XAR.US	SPDR S&P Aerospace & Defense ETF	20210420	126.18	126.26	123.8743	124.85	45289	124.5125	down	down	correct
XBI.US	SPDR S&P Biotech ETF	20210420	128.5	130.14	125.9	128.29	7161800	128.29	down	down	correct
XBUY.US	Amplify ETF Trust	20210420	52.96	52.99	51.87	52.2045	37144	52.2045	down	down	correct
XCEM.US	Columbia EM Core ex	20210420	32.011	32.0804	32.0101	32.0804	1537	31.4599	up	up	correct
XDIV.US	Metaurus Equity Component Trust	20210420	92.77	94.725	92.71	92.916	11400	92.916	up	up	correct
XES.US	SPDR S&P Oil & Gas Equipment & Services ETF	20210420	50.38	50.38	47.37	47.92	268919	47.7562	down	down	correct
XHB.US	SPDR S&P Homebuilders ETF	20210420	74.56	74.81	72.1	72.98	2624927	72.6774	down	down	correct
XHE.US	SPDR Series Trust	20210420	121.32	121.99	119.97	120.81	59200	120.8079	down	down	correct
XHS.US	SPDR Series Trust	20210420	107.55	107.55	106.02	106.98	8500	106.8029	down	down	correct
XITK.US	SPDR Series Trust	20210420	215.06	215.06	210.0203	211.04	10422	211.04	down	up	incorrect
XLB.US	Materials Select Sector SPDR Fund	20210420	82.13	82.285	81.19	81.49	5321588	80.3783	down	down	correct
XLC.US	Communication Services Select Sector SPDR Fund	20210420	76.27	76.47	75.43	76	3535193	75.5797	down	down	correct
XLE.US	The Select Sector SPDR Trust	20210420	48.18	48.25	46.59	47.07	36286963	45.4459	down	up	incorrect
XLF.US	Financial Select Sector SPDR Fund	20210420	35.09	35.11	34.52	34.64	50227699	34.1901	down	down	correct
XLG.US	Invesco S&P 500 Top 50 ETF	20210420	313.06	313.5041	310.7	311.95	35293	309.5753	down	down	correct
XLI.US	Industrial Select Sector SPDR Fund	20210420	100.5	100.68	99	99.61	13622380	98.6039	down	down	correct
XLK.US	Technology Select Sector SPDR Fund	20210420	141.81	142.425	140.06	140.85	4936743	140.0814	down	down	correct
XLP.US	Consumer Staples Select Sector SPDR Fund	20210420	69.05	70.14	68.95	69.92	13168950	68.569	up	up	correct
XLRE.US	The Real Estate Select Sector SPDR Fund	20210420	41.45	42.12	41.4	41.99	5042095	41.1348	up	up	correct
XLSR.US	SPDR SSGA U.S. Sector Rotation ETF	20210420	42.86	42.86	42.435	42.603	13800	41.2432	down	up	incorrect
XLU.US	The Select Sector SPDR Trust	20210420	66.87	67.89	66.83	67.72	14774449	66.1729	up	up	correct
XLV.US	Health Care Select Sector SPDR Fund	20210420	120.95	122.29	120.95	121.98	8063897	120.6167	up	down	incorrect
XLY.US	The Select Sector SPDR Trust	20210420	177.22	177.63	174.3	175.61	4231039	174.8257	down	down	correct
XME.US	SPDR Series Trust	20210420	40.47	40.52	38.945	39.37	4407539	39.1501	down	down	correct
XMHQ.US	Invesco S&P MidCap Quality ETF	20210420	78.05	78.05	76.38	76.76	43000	76.3831	down	down	correct
XMLV.US	Invesco S&P MidCap Low Volatility ETF	20210420	54.35	54.774	54.26	54.45	204304	53.9191	up	up	correct
XMMO.US	Invesco S&P MidCap Momentum ETF	20210420	85.37	85.67	83.27	84.14	36800	83.8704	down	down	correct
XMVM.US	Invesco S&P MidCap Value with Momentum ETF	20210420	46.34	46.34	44.75	45.17	29800	44.8682	down	up	incorrect
XNTK.US	SPDR NYSE Technology ETF	20210420	150.68	150.84	147.91	148.79	20715	148.4308	down	down	correct
XOP.US	SPDR S&P Oil & Gas Exploration & Production ETF	20210420	77.13	77.17	73.04	74	9704302	73.0455	down	down	correct
XOUT.US	GraniteShares XOUT U.S. Large Cap ETF	20210420	39.01	39.29	38.752	38.93	25900	38.8518	down	down	correct
XPH.US	SPDR Series Trust	20210420	48.38	48.615	47.89	48.32	78899	47.9449	down	down	correct
XPP.US	ProShares Ultra FTSE China 50	20210420	72.73	73.14	71.68	72.08	5500	72.08	down	down	correct
XRLV.US	Invesco S&P 500 ex	20210420	45.6	45.68	45.541	45.6	8988	45.173
XRT.US	SPDR S&P Retail ETF	20210420	91.48	91.57	88.47	89.55	2466763	88.3075	down	down	correct
XSD.US	SPDR Series Trust	20210420	181.61	181.78	176.71	178.13	122930	178.0032	down	down	correct
XSLV.US	Invesco S&P SmallCap Low Volatility ETF	20210420	46.58	46.73	45.9705	46.2	249843	45.8261	down	down	correct
XSMO.US	Invesco S&P SmallCap Momentum ETF	20210420	50.79	50.79	49	49.49	11100	49.4068	down	down	correct
XSOE.US	WisdomTree Emerging Markets ex	20210420	41.21	41.23	40.73	40.87	964767	40.3818	down	down	correct
XSVM.US	Invesco S&P SmallCap Value with Momentum ETF	20210420	48.08	48.24	46.43	46.86	70100	46.505	down	down	correct
XSW.US	SPDR S&P Software & Services ETF	20210420	163.43	163.43	159.84	160.91	19500	160.7113	down	down	correct
XTL.US	SPDR Series Trust	20210420	95.2	95.2	93.46	93.76	5300	92.7415	down	up	incorrect
XTN.US	SPDR S&P Transportation ETF	20210420	88.45	88.58	86.35	87.23	154000	86.9506	down	down	correct
XWEB.US	SPDR S&P Internet ETF	20210420	175.64	175.64	169.6	170.233	2900	170.1256	down	down	correct
XYLD.US	Global X Funds	20210420	47.7	47.73	47.24	47.43	79600	45.0072	down	up	incorrect
XYLG.US	Global X S&P 500® Covered Call & Growth ETF	20210420	29.255	29.255	29.255	29.255	1000	27.6855
YANG.US	Direxion Shares ETF Trust	20210420	13.44	13.72	13.25	13.62	226200	13.62	up	up	correct
YCL.US	ProShares Ultra Yen	20210420	54	54.3066	54	54.3066	131	54.3066	up	up	correct
YCS.US	ProShares UltraShort Yen	20210420	74.49	74.49	73.95	73.97	7500	73.97	down	up	incorrect
YINN.US	Direxion Daily FTSE China Bull 3X Shares	20210420	19.58	19.83	19.13	19.31	1203335	19.2738	down	down	correct
YLD.US	Principal Exchange	20210420	41.14	41.15	41.095	41.1063	4962	19.8886	down	down	correct
YOLO.US	AdvisorShares Trust	20210420	21.44	21.472	20	20.21	368500	19.4353	down	down	correct
YXI.US	ProShares Short FTSE China 50	20210420	14.1	14.12	14.1	14.12	4000	14.12	up	up	correct
YYY.US	Amplify ETF Trust	20210420	17.2	17.2182	17.06	17.07	207804	15.9876	down	down	correct
ZIG.US	ETF Series Solutions	20210420	26.3	26.3	26.18	26.22	2800	26.1712	down	down	correct
ZROZ.US	PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange	20210420	135.8	137.5	135.8	137.375	93622	135.6755	up	up	correct
ZSL.US	ProShares Trust II	20210420	6.25	6.26	6.1	6.24	540123	24.96	down	down	correct
ZZZ.US	TEST TICKER FOR UTP	20210420	33.68	34.16	33.01	33.42	111724	33.42	down	down	correct