CollectAI

close-nyse_etfs

2021/06/01

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAA.US	Listed Funds Trust	20210601	25	25	24.97	24.985	10400	24.8376	down	down	correct
AAAU.US	Goldman Sachs Physical Gold ETF	20210601	18.99	19	18.83	18.9	393700	18.9	down	down	correct
ABEQ.US	Absolute Core Strategy ETF	20210601	28.288	28.31	28.283	28.307	4100	28.1345	up	up	correct
ACES.US	ALPS Clean Energy ETF	20210601	69.7	70.2213	68.61	69.18	51555	68.77	down	down	correct
ACSG.US	Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF	20210601	34.58	34.59	34.4659	34.4659	3246	34.4659	down	down	correct
ACTV.US	Two Roads Shared Trust	20210601	39.17	39.61	39.17	39.398	7300	36.4582	up	up	correct
ACVF.US	ETF Opportunities Trust	20210601	31.65	31.65	31.29	31.32	14800	31.169	down	down	correct
ACWF.US	iShares MSCI Global Multifactor ETF	20210601	38.659	38.659	38.49	38.5139	2285	37.773	down	up	incorrect
ADIV.US	SmartETFs Asia Pacific Dividend Builder ETF	20210601	19.07	19.07	19.07	19.07	200	16.6586
AFK.US	VanEck Vectors Africa Index ETF	20210601	22.8	22.9	22.75	22.89	13371	21.9388	up	up	correct
AFLG.US	First Trust Active Factor Large Cap ETF	20210601	25.29	25.29	25.09	25.091	1400	24.8844	down	down	correct
AFMC.US	First Trust Active Factor Mid Cap ETF	20210601	25.65	25.656	25.605	25.656	1200	25.4337	up	up	correct
AFSM.US	First Trust Active Factor Small Cap ETF	20210601	26.436	26.436	26.436	26.436	0	26.3389
AFTY.US	Pacer Funds Trust	20210601	24.5	24.54	24.39	24.47	28675	24.0305	down	down	correct
AGG.US	iShares Core U.S. Aggregate Bond ETF	20210601	114.36	114.4	114.164	114.33	6209773	113.2163	down	down	correct
AGGY.US	WisdomTree Trust	20210601	51.64	51.87	51.6	51.87	88573	51.2581	up	up	correct
AGOX.US	Adaptive Growth Opportunities ETF	20210601	26.27	26.27	25.87	25.922	22600	25.0313	down	down	correct
AGQ.US	ProShares Trust II	20210601	55.35	55.5	52.84	52.96	1748900	52.96	down	down	correct
AGZ.US	iShares Agency Bond ETF	20210601	118.13	118.2	118.12	118.2	33689	117.4182	up	up	correct
AIEQ.US	AI Powered Equity ETF	20210601	38.41	38.41	37.95	38.34	9535	37.6973	down	down	correct
AIIQ.US	AI Powered International Equity ETF	20210601	32.84	32.84	32.67	32.67	2256	32.2143	down	up	incorrect
ALTL.US	Pacer Funds Trust	20210601	41.48	41.48	41.02	41.03	17874	40.7312	down	down	correct
AMJ.US	JPMorgan Alerian MLP Index ETN	20210601	18.75	19.2	18.75	19.15	397599	18.8155	up	up	correct
AMLP.US	ALPS ETF Trust	20210601	34.68	35.38	34.68	35.32	2785845	33.8689	up	up	correct
AMNA.US	ETRACS Alerian Midstream Energy Index ETN	20210601	33.64	33.68	33.61	33.622	17800	32.7097	down	down	correct
AMND.US	ETRACS Alerian Midstream Energy High Dividend Index ETN	20210601	35.7	35.7	35.638	35.638	6800	34.4852	down	down	correct
AMOM.US	QRAFT AI	20210601	35.55	35.55	35.035	35.22	32300	35.1732	down	down	correct
AMTR.US	ETRACS Alerian Midstream Energy Total Return Index ETN	20210601	39.29	39.41	39.29	39.3397	18183	39.3397	up	up	correct
AMUB.US	UBS ETRACS Alerian MLP Index ETN Series B	20210601	11.85	12.07	11.85	12.0675	2098	11.8561	up	up	correct
AMZA.US	InfraCap MLP ETF	20210601	28.02	28.789	28.02	28.71	202986	27.3136	up	up	correct
ANEW.US	ProShares Trust	20210601	44.1	44.18	43.81	43.89	1600	43.821	down	down	correct
AOA.US	iShares Trust	20210601	70.51	70.7229	70.25	70.31	108801	69.2328	down	down	correct
AOK.US	iShares Core Conservative Allocation ETF	20210601	39.58	39.67	39.5	39.57	87160	39.0968	down	down	correct
AOM.US	iShares Core Moderate Allocation ETF	20210601	44.81	44.859	44.74	44.8	145092	44.2115	down	up	incorrect
AOR.US	iShares Trust	20210601	55.83	55.8598	55.64	55.69	102902	54.8854	down	up	incorrect
ARB.US	AltShares Trust	20210601	25.7	25.85	25.7	25.835	500	25.835	up	down	incorrect
ARGT.US	Global X Funds	20210601	31.12	31.36	30.84	30.99	12953	30.7013	down	down	correct
ARKF.US	ARK ETF Trust	20210601	50.52	51.04	50.01	50.43	1324600	50.43	down	down	correct
ARKK.US	ARK ETF Trust	20210601	112.85	113.74	110.051	111.25	7496088	110.3391	down	up	incorrect
ARKW.US	ARK Next Generation Internet ETF	20210601	138.74	140.05	136.57	138.05	1759009	134.3223	down	down	correct
ARMR.US	Armor US Equity Index ETF	20210601	24.09	24.09	23.99	24	2800	23.7514	down	up	incorrect
ASEA.US	Global X Funds	20210601	15.06	15.19	15.06	15.1655	10229	14.5502	up	down	incorrect
ASHR.US	DBX ETF Trust	20210601	42.14	42.18	42.005	42.1	4118904	41.7366	down	down	correct
ASHS.US	Xtrackers Harvest CSI 500 China	20210601	38.51	38.51	38.29	38.3	16360	38.0109	down	up	incorrect
ASHX.US	Xtrackers MSCI China A Inclusion Equity ETF	20210601	31.54	31.54	31.53	31.53	259	31.271	down	down	correct
ASPY.US	ASYMshares® ASYMmetric 500 ETF	20210601	26.538	26.538	26.538	26.538	100	26.4805
ATFV.US	Alger 35 ETF	20210601	19.73	19.96	19.7288	19.7427	7697	19.7427	up	up	correct
AUSF.US	Global X Funds	20210601	30.53	30.53	30.32	30.3668	2296	29.99	down	down	correct
AVDE.US	American Century ETF Trust	20210601	65.28	65.391	65.1	65.1	39900	63.5098	down	down	correct
AVDV.US	American Century ETF Trust	20210601	67.48	67.569	67.31	67.36	99600	65.7479	down	down	correct
AVEM.US	American Century ETF Trust	20210601	70.31	70.31	69.932	70.18	38800	68.4039	down	down	correct
AVIG.US	Avantis Core Fixed Income ETF	20210601	48.86	48.94	48.86	48.92	3600	48.6243	up	up	correct
AVMU.US	Avantis Core Municipal Fixed Income ETF	20210601	50.07	50.13	50.06	50.065	29900	49.8624	down	down	correct
AVSF.US	American Century ETF Trust	20210601	50.03	50.05	50.022	50.033	2600	49.9086	up	up	correct
AVUS.US	American Century ETF Trust	20210601	73.79	74.015	73.655	73.79	88100	73.1074
AVUV.US	American Century ETF Trust	20210601	78.39	79.03	78.232	78.94	124300	78.1582	up	down	incorrect
AWAY.US	ETFMG Travel Tech ETF	20210601	32	32.07	31.435	31.73	375737	31.73	down	up	incorrect
AWTM.US	Tidal ETF Trust	20210601	49.795	49.795	49.795	49.795	326500	49.4801
AZAA.US	AllianzIM U.S. Large Cap Buffer10 Apr ETF	20210601	27.55	27.55	27.47	27.4945	7353	27.4945	down	up	incorrect
AZAJ.US	AllianzIM U.S. Large Cap Buffer10 Jan ETF	20210601	26.889	26.89	26.861	26.88	12200	26.88	down	down	correct
AZAL.US	AllianzIM U.S. Large Cap Buffer10 Jul ETF	20210601	27.77	27.78	27.71	27.745	2000	27.745	down	down	correct
AZAO.US	AllianzIM U.S. Large Cap Buffer10 Oct ETF	20210601	28.278	28.285	28.277	28.277	300	28.277	down	down	correct
AZBA.US	AllianzIM U.S. Large Cap Buffer20 Apr ETF	20210601	26.274	26.274	26.2	26.23	7600	26.23	down	up	incorrect
AZBJ.US	AllianzIM U.S. Large Cap Buffer20 Jan ETF	20210601	26.038	26.05	25.98	26.015	11100	26.015	down	up	incorrect
AZBL.US	AllianzIM U.S. Large Cap Buffer20 Jul ETF	20210601	26.44	26.44	26.44	26.44	0	26.44
AZBO.US	AllianzIM U.S. Large Cap Buffer20 Oct ETF	20210601	26.69	26.69	26.69	26.69	100	26.69
BAB.US	Invesco Exchange	20210601	32.58	32.58	32.4282	32.56	100950	32.0717	down	down	correct
BAL.US	iPath Series B Bloomberg Cotton Subindex Total Return ETN	20210601	46.49	47.39	46.49	46.895	11952	46.895	up	up	correct
BAR.US	GraniteShares Gold Trust	20210601	18.965	18.97	18.8	18.88	2303700	18.88	down	up	incorrect
BATT.US	Amplify ETF Trust	20210601	16.81	16.87	16.7258	16.82	303660	16.4347	up	up	correct
BBC.US	Virtus LifeSci Biotech Clinical Trials ETF	20210601	47.808	47.9	47.718	47.814	600	47.814	up	up	correct
BBMC.US	JPMorgan BetaBuilders U.S. Mid Cap Equity ETF	20210601	89.3	89.3	88.91	89.16	5744	88.4353	down	down	correct
BBP.US	ETFis Series Trust I	20210601	51.5551	51.5901	51.4947	51.4947	1470	51.4947	down	down	correct
BBSC.US	JPMorgan BetaBuilders U.S. Small Cap Equity ETF	20210601	66.92	66.92	66.892	66.892	100	66.1926	down	down	correct
BCD.US	Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K	20210601	30.46	30.67	30.36	30.51	18736	28.1007	up	up	correct
BCI.US	Aberdeen Standard Bloomberg All Commodity Strategy K	20210601	26.34	26.54	26.1718	26.3	152117	21.881	down	down	correct
BCM.US	iPath Pure Beta Broad Commodity ETN	20210601	36.715	36.79	36.59	36.59	1707	36.59	down	up	incorrect
BDCX.US	ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN	20210601	39.49	39.556	39.49	39.556	400	37.1765	up	up	correct
BDCZ.US	UBS ETRACS Wells Fargo Business Development Company Index ETN	20210601	19.57	19.82	19.57	19.8003	14932	19.066	up	down	incorrect
BDRY.US	ETF Managers Group Commodity Trust I	20210601	24	24.37	23.78	23.85	282700	23.85	down	up	incorrect
BEDZ.US	AdvisorShares Hotel ETF	20210601	26.27	26.44	26.08	26.223	23700	26.223	down	up	incorrect
BETZ.US	Roundhill Sports Betting & iGaming ETF	20210601	31.79	31.86	31.41	31.65	124500	31.65	down	down	correct
BFOR.US	Barron's 400 ETF	20210601	59.51	59.7	59.29	59.352	4911	58.7934	down	down	correct
BFTR.US	BlackRock Future Innovators ETF	20210601	47.99	47.99	46.935	47.19	1500	47.19	down	down	correct
BIBL.US	Northern Lights Fund Trust IV	20210601	42.09	42.09	41.77	41.96	136433	35.5135	down	down	correct
BIL.US	SPDR Bloomberg Barclays 1	20210601	91.48	91.49	91.48	91.48	1121200	91.48
BILS.US	SPDR Series Trust	20210601	100.07	100.07	100.07	100.07	0	100.07
BITQ.US	Exchange Traded Concepts Trust	20210601	22.62	23.21	22.61	22.976	77700	22.3484	up	up	correct
BIV.US	Vanguard Intermediate	20210601	89.25	89.31	89.14	89.3	600120	87.3588	up	up	correct
BIZD.US	VanEck Vectors BDC Income ETF	20210601	17.21	17.31	17.16	17.275	239287	16.2653	up	up	correct
BKAG.US	BNY Mellon Core Bond ETF	20210601	49.06	49.13	49.06	49.118	4400	48.7486	up	up	correct
BKEM.US	BNY Mellon ETF Trust	20210601	78.072	78.26	77.86	78.09	8600	76.9598	up	up	correct
BKF.US	iShares MSCI BRIC ETF	20210601	55.42	55.48	55.15	55.43	15897	53.9146	up	up	correct
BKHY.US	BNY Mellon High Yield Beta ETF	20210601	56.17	56.24	56.17	56.213	800	54.8761	up	up	correct
BKIE.US	BNY Mellon International Equity ETF	20210601	74.99	74.99	74.691	74.691	2600	73.6728	down	down	correct
BKLC.US	BNY Mellon US Large Cap Core Equity ETF	20210601	79.3	79.3	78.61	78.61	8600	78.109	down	down	correct
BKLN.US	Invesco Exchange	20210601	22.2	22.22	22.17	22.22	8627201	21.8347	up	up	correct
BKMC.US	BNY Mellon US Mid Cap Core Equity ETF	20210601	89.25	89.27	88.87	88.92	2400	88.3619	down	down	correct
BKSB.US	BNY Mellon ETF Trust	20210601	51.45	51.45	51.45	51.45	100	51.1315
BKSE.US	BNY Mellon ETF Trust	20210601	98.13	98.177	97.81	98.177	3100	97.6376	up	up	correct
BLES.US	Northern Lights Fund Trust IV	20210601	39.63	39.67	39.5761	39.64	9481	36.2967	up	up	correct
BLHY.US	Virtus ETF Trust II	20210601	24.58	24.58	24.58	24.58	58	23.7526
BLOK.US	Amplify Transformational Data Sharing ETF	20210601	46.43	46.76	45.9	46.1	317902	40.485	down	down	correct
BLV.US	Vanguard Long	20210601	99.1	99.185	98.68	99.1	449626	97.2862
BMED.US	BlackRock Future Health ETF	20210601	29.12	29.12	29.089	29.089	200	29.089	down	down	correct
BNDC.US	FlexShares Core Select Bond Fund	20210601	26.11	26.14	26.1	26.1166	12430	25.8342	up	up	correct
BNE.US	ETF Series Solutions	20210601	27.87	28.02	27.87	27.966	500	27.966	up	up	correct
BNKD.US	MicroSectors U.S. Big Banks Index	20210601	12.49	12.579	12.25	12.43	9900	12.43	down	down	correct
BNKU.US	MicroSectors U.S. Big Banks Index 3X Leveraged ETNs	20210601	61.42	62.47	60.955	61.73	153447	61.73	up	up	correct
BNO.US	United States Brent Oil Fund LP	20210601	18.07	18.21	17.85	17.99	937100	17.99	down	down	correct
BOIL.US	ProShares Ultra Bloomberg Natural Gas	20210601	26.3	27	26.0703	26.27	1124282	26.27	down	down	correct
BOND.US	PIMCO Active Bond Exchange	20210601	110.07	110.3	109.9301	110.07	118280	108.439
BOUT.US	Innovator ETFs Trust	20210601	32.88	33.31	32.73	32.96	4000	32.96	up	up	correct
BRF.US	VanEck Vectors ETF Trust	20210601	23.93	24.145	23.93	24.03	8837	23.3141	up	up	correct
BRZU.US	Direxion Daily MSCI Brazil Bull 2X Shares	20210601	129.41	130.546	128.27	130.26	195802	122.7291	up	down	incorrect
BSV.US	Vanguard Short	20210601	82.32	82.32	82.29	82.3	1845389	81.5588	down	down	correct
BTAL.US	AGFiQ U.S. Market Neutral Anti	20210601	16.63	16.63	16.44	16.44	23700	16.44	down	down	correct
BTEK.US	BlackRock Future Tech ETF	20210601	33.95	34.1	33.6306	33.89	9241	33.89	down	up	incorrect
BUL.US	Pacer US Cash Cows Growth ETF	20210601	36.3775	36.3775	36.3775	36.3775	167	36.366
BUZZ.US	VanEck Vectors ETF Trust	20210601	24.9	25	24.644	24.88	178800	24.88	down	down	correct
BWX.US	SPDR Bloomberg Barclays International Treasury Bond ETF	20210601	29.95	30	29.9249	29.94	393525	29.7593	down	down	correct
BWZ.US	SPDR Bloomberg Barclays Short Term International Treasury Bond ETF	20210601	32.44	32.51	32.35	32.475	39312	32.281	up	down	incorrect
BYLD.US	iShares Yield Optimized Bond ETF	20210601	25.1	25.14	25.1	25.13	15686	24.797	up	up	correct
BZQ.US	ProShares Trust	20210601	12.69	12.78	12.53	12.57	163400	12.57	down	down	correct
CANE.US	Teucrium Sugar	20210601	8.31	8.43	8.31	8.42	87013	8.42	up	down	incorrect
CAPE.US	Barclays ETN+ Shiller Capet ETN	20210601	205.73	205.76	204.77	205.0157	7284	20.5016	down	up	incorrect
CBON.US	VanEck Vectors ChinaAMC China Bond ETF	20210601	24.48	24.53	24.43	24.46	93458	23.9952	down	down	correct
CBSE.US	Listed Funds Trust	20210601	29.648	29.648	29.648	29.648	100	29.648
CCOR.US	Core Alternative ETF	20210601	30.41	30.41	30.16	30.18	66375	29.9604	down	down	correct
CCRV.US	iShares Commodity Curve Carry Strategy ETF	20210601	25.77	25.93	25.61	25.665	3300	20.2755	down	down	correct
CCX.US	Skillsoft Corp. Class A Common	20210601	10.07	10.1	10.07	10.08	1263600	10.08	up	up	correct
CEF.US	Sprott Physical Gold and Silver Trust	20210601	20.36	20.38	20.13	20.13	416400	20.13	down	down	correct
CEFD.US	ETRACS Monthly Pay 1.5X Leveraged Closed	20210601	32.87	32.87	32.619	32.619	300	30.9709	down	up	incorrect
CEW.US	WisdomTree Emerging Currency Strategy Fund	20210601	18.45	18.45	18.41	18.43	4900	18.43	down	down	correct
CGW.US	Invesco Exchange	20210601	54.04	54.16	53.941	54.0251	66297	53.1437	down	down	correct
CHAD.US	Direxion Daily CSI 300 China A Share Bear 1X Shares	20210601	15.98	16.05	15.98	16.0227	5431	16.0227	up	down	incorrect
CHAU.US	Direxion Daily CSI 300 China A Share Bull 2X Shares	20210601	46.92	46.92	46.55	46.65	113969	45.881	down	down	correct
CHGX.US	ETF Series Solutions	20210601	31.93	31.935	31.68	31.72	22455	31.5393	down	down	correct
CHIC.US	Global X MSCI China Comm Services ETF	20210601	27.24	27.32	27.18	27.32	1800	27.2681	up	down	incorrect
CHIE.US	Global X MSCI China Energy ETF	20210601	10.125	10.27	10.09	10.2	42638	9.993	up	up	correct
CHIH.US	Global X MSCI China Health Care ETF	20210601	33.28	33.28	32.76	32.99	8800	32.99	down	down	correct
CHII.US	Global X MSCI China Industrials ETF	20210601	17.27	17.27	17.14	17.22	13066	17.0735	down	down	correct
CHIK.US	Global X MSCI China Information Technology ETF	20210601	32.56	32.61	32.14	32.52	23439	31.8101	down	down	correct
CHIM.US	Global X MSCI China Materials ETF	20210601	26.03	26.35	26	26.33	8711	25.9277	up	up	correct
CHIQ.US	Global X MSCI China Consumer Disc ETF	20210601	34.54	34.69	34.23	34.6	177600	34.6	up	up	correct
CHIR.US	Global X Funds	20210601	16	16.736	16	16.721	8700	16.0306	up	up	correct
CHIS.US	Global X MSCI China Consumer Staples ETF	20210601	34.68	34.68	34.47	34.47	1395	32.8949	down	up	incorrect
CHIU.US	Global X MSCI China Utilities ETF	20210601	17.06	17.06	16.94	17.0052	741	16.0037	down	down	correct
CHIX.US	Global X MSCI China Financials ETF	20210601	16.48	16.5	16.4	16.44	83911	15.8042	down	down	correct
CLDL.US	Direxion Daily Cloud Computing Bull 2X Shares	20210601	22.5	22.69	21.96	22.2	19800	22.2	down	down	correct
CLDS.US	Direxion Daily Cloud Computing Bear 2X Shares	20210601	23.78	24.17	23.76	23.84	26260	23.84	up	down	incorrect
CLTL.US	Invesco Exchange	20210601	105.681	105.7	105.68	105.7	12720	105.6814	up	up	correct
CMBS.US	iShares Trust	20210601	54.4	54.4	54.23	54.29	49238	53.4971	down	down	correct
CMDY.US	iShares Bloomberg Roll Select Broad Commodity ETF	20210601	54.85	55.28	54.66	54.94	142823	47.2098	up	down	incorrect
CMF.US	iShares Trust	20210601	62.44	62.5	62.44	62.48	75355	61.9255	up	up	correct
CN.US	Xtrackers MSCI All China Equity ETF	20210601	47.29	47.31	47.06	47.17	5971	46.252	down	down	correct
CNBS.US	Amplify ETF Trust	20210601	26.3	26.36	25.36	25.47	102500	25.47	down	down	correct
CNRG.US	SPDR Kensho Clean Power ETF	20210601	102.36	102.83	100.75	101.57	17500	100.4899	down	down	correct
CNXT.US	VanEck Vectors ChinaAMC SME	20210601	52.8	52.8	52.664	52.7399	3691	48.3926	down	down	correct
COM.US	Direxion Shares ETF Trust	20210601	30.1	30.36	30.1	30.36	33775	27.4542	up	up	correct
COMB.US	GraniteShares Bloomberg Commodity Broad Strategy No K	20210601	28.18	28.429	28.08	28.2	40256	24.3755	up	up	correct
COPX.US	Global X Copper Miners ETF	20210601	41.95	42.26	41.79	41.93	1217470	41.3146	down	down	correct
CORN.US	Teucrium Commodity Trust	20210601	21	21.47	20.97	21.12	421200	21.12	up	up	correct
CORP.US	PIMCO Investment Grade Corporate Bond Index Exchange	20210601	112.42	112.58	112.31	112.53	21716	110.9133	up	up	correct
COW.US	iPath Series B Bloomberg Livestock Subindex Total Return ETN	20210601	38.53	38.939	38.33	38.55	48100	38.55	up	up	correct
CPER.US	United States Copper Index Fund LP	20210601	28.69	28.95	28.59	28.7	313100	28.7	up	up	correct
CPI.US	IQ Real Return ETF	20210601	27.36	27.36	27.3549	27.3549	438	27.2505	down	down	correct
CQQQ.US	Invesco China Technology ETF	20210601	83.41	83.94	83.03	83.53	630200	83.53	up	down	incorrect
CRAK.US	VanEck Vectors ETF Trust	20210601	30.45	30.63	30.44	30.59	33029	29.8609	up	up	correct
CRBN.US	iShares Trust	20210601	166.85	166.85	165.642	165.7709	13032	163.1203	down	up	incorrect
CROC.US	ProShares UltraShort Australian Dollar	20210601	43.36	43.36	43.2	43.2	1500	43.2	down	up	incorrect
CSD.US	Invesco S&P Spin	20210601	66.33	66.8646	66.33	66.8623	2323	66.3579	up	up	correct
CURE.US	Direxion Shares ETF Trust	20210601	98.82	98.82	93.151	93.28	123726	93.2567	down	down	correct
CUT.US	Invesco MSCI Global Timber ETF	20210601	38.8	38.945	38.74	38.85	45186	38.2314	up	up	correct
CVY.US	Invesco Zacks Multi	20210601	24.79	24.9999	24.79	24.94	12109	24.4553	up	up	correct
CWB.US	SPDR Bloomberg Barclays Convertible Securities ETF	20210601	84.33	84.8499	84.1235	84.24	962509	83.0326	down	down	correct
CWEB.US	Direxion Shares ETF Trust	20210601	50.82	51.275	49.5	50.86	149000	50.86	up	up	correct
CWI.US	SPDR MSCI ACWI ex	20210601	30.75	30.75	30.6	30.64	139011	30.1644	down	down	correct
CWS.US	AdvisorShares Focused Equity ETF	20210601	47.11	47.11	46.05	46.1279	6233	46.0544	down	down	correct
CYB.US	WisdomTree Chinese Yuan Strategy Fund	20210601	28.06	28.22	28.01	28.13	24135	26.4056	up	up	correct
CZA.US	Invesco Zacks Mid	20210601	91.23	91.23	90.7141	90.8664	2975	90.0387	down	down	correct
DBA.US	Invesco DB Multi	20210601	18.9	19.09	18.82	18.89	1344500	18.89	down	down	correct
DBAW.US	Xtrackers MSCI All World ex U.S. Hedged Equity ETF	20210601	33.91	33.91	33.8	33.8209	3925	33.135	down	down	correct
DBB.US	Invesco DB Multi	20210601	21.08	21.22	20.97	21.07	321600	21.07	down	down	correct
DBC.US	Invesco DB Commodity Index Tracking Fund	20210601	18.96	19.11	18.8	18.93	5825900	18.93	down	down	correct
DBE.US	Invesco DB Energy Fund	20210601	14.94	15.06	14.78	14.88	703900	14.88	down	down	correct
DBEF.US	Xtrackers MSCI EAFE Hedged Equity ETF	20210601	37.9	37.91	37.715	37.75	550613	36.8775	down	down	correct
DBEH.US	iM DBi Hedge Strategy ETF	20210601	32.61	32.7	32.57	32.7	542	27.8739	up	up	correct
DBEM.US	Xtrackers MSCI Emerging Markets Hedged Equity ETF	20210601	29.64	29.67	29.54	29.66	9300	29.1637	up	up	correct
DBEU.US	Xtrackers MSCI Europe Hedged Equity ETF	20210601	34.47	34.4772	34.3	34.3303	431588	33.6653	down	down	correct
DBEZ.US	Xtrackers MSCI Eurozone Hedged Equity ETF	20210601	38.33	38.33	38.2086	38.2086	648	37.5657	down	down	correct
DBGR.US	Xtrackers MSCI Germany Hedged Equity ETF	20210601	32.87	32.87	32.78	32.78	817	32.1971	down	up	incorrect
DBJP.US	Xtrackers MSCI Japan Hedged Equity ETF	20210601	49.34	49.44	49	49	3688	47.8623	down	down	correct
DBLV.US	AdvisorShares DoubleLine Value Equity ETF	20210601	98.2099	98.2099	97.8398	97.8398	1280	96.775	down	down	correct
DBMF.US	iM DBi Managed Futures Strategy ETF	20210601	29.06	29.06	28.576	28.576	13700	25.8681	down	up	incorrect
DBO.US	Invesco DB Oil Fund	20210601	12.11	12.2	11.96	12.05	978100	12.05	down	down	correct
DBP.US	Invesco DB Precious Metals Fund	20210601	53.2	53.29	52.9	52.95	116900	52.95	down	down	correct
DBS.US	Invesco DB Multi	20210601	40.11	40.11	39.15	39.39	5880	39.39	down	down	correct
DBV.US	Invesco DB G10 Currency Harvest Fund	20210601	25.32	25.32	25.05	25.1799	100414	25.1799	down	down	correct
DDG.US	ProShares Trust	20210601	17.27	17.27	16.86	16.89	6300	16.89	down	down	correct
DDM.US	ProShares Ultra Dow30	20210601	73.5	73.515	72.27	72.43	296107	72.3173	down	down	correct
DEED.US	First Trust TCW Securitized Plus ETF	20210601	25.94	25.94	25.91	25.92	17400	25.5925	down	down	correct
DEEF.US	Xtrackers FTSE Developed ex US Multifactor ETF	20210601	33.02	33.1	32.86	32.94	7067	31.8108	down	down	correct
DEEP.US	Roundhill Acquirers Deep Value ETF	20210601	36.53	36.93	36.53	36.8513	19507	36.3821	up	up	correct
DEF.US	Invesco Defensive Equity ETF	20210601	64.89	64.89	64.31	64.32	7235	63.6184	down	down	correct
DEM.US	WisdomTree Trust	20210601	47.45	47.549	47.3	47.35	136827	44.9032	down	down	correct
DES.US	WisdomTree U.S. SmallCap Dividend Fund	20210601	32.94	33.375	32.94	33.33	188339	32.6358	up	up	correct
DEUS.US	Xtrackers Russell US Multifactor ETF	20210601	44.69	44.69	44.32	44.4036	9661	43.9218	down	down	correct
DEW.US	WisdomTree Global High Dividend Fund	20210601	49.92	49.92	49.7609	49.805	2203	48.2668	down	down	correct
DFAE.US	Dimensional ETF Trust	20210601	29.84	30.06	29.84	30.013	61100	29.6937	up	up	correct
DFAI.US	Dimensional International Core Equity Market ETF	20210601	30.09	30.09	29.93	29.93	118800	29.5766	down	down	correct
DFAU.US	Dimensional US Core Equity Market ETF	20210601	29.95	29.95	29.714	29.74	193000	29.5841	down	up	incorrect
DFE.US	WisdomTree Europe SmallCap Dividend Fund	20210601	77.57	77.73	77.545	77.582	42687	75.9874	up	up	correct
DFEN.US	Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace	20210601	25.78	25.97	25.5	25.79	1312856	25.3302	up	down	incorrect
DFJ.US	WisdomTree Japan SmallCap Dividend Fund	20210601	74.66	74.66	74.2542	74.27	13054	72.776	down	down	correct
DGL.US	Invesco DB Gold Fund	20210601	55.05	55.05	54.79	54.83	1384	54.83	down	down	correct
DGP.US	DB Gold Double Long ETN	20210601	43.62	43.77	43.13	43.36	22400	43.36	down	down	correct
DGRO.US	iShares Core Dividend Growth ETF	20210601	51.12	51.1619	50.6144	50.67	1269866	49.8904	down	down	correct
DGS.US	WisdomTree Emerging Markets SmallCap Dividend Fund	20210601	54.76	54.8099	54.6079	54.75	120917	52.7611	down	down	correct
DGT.US	SPDR Series Trust	20210601	113.95	113.95	112.722	113.4787	3873	110.892	down	up	incorrect
DGZ.US	DB Gold Short ETN	20210601	9.72	9.72	9.72	9.72	100	9.72
DHS.US	WisdomTree U.S. High Dividend Fund	20210601	79.99	80.2	79.6301	79.8	17658	77.9575	down	up	incorrect
DIA.US	SPDR Dow Jones Industrial Average ETF Trust	20210601	348.5401	348.65	345.6	345.87	2584285	342.4138	down	down	correct
DIAL.US	Columbia Diversified Fixed Income Allocation ETF	20210601	21.42	21.42	21.36	21.36	121587	21.0598	down	down	correct
DIG.US	ProShares Ultra Oil & Gas	20210601	69.2	72.1	69.2	71.87	226889	70.5242	up	up	correct
DIM.US	WisdomTree International MidCap Dividend Fund	20210601	70.48	70.48	70.2818	70.2818	6811	67.8856	down	up	incorrect
DIV.US	Global X SuperDividend U.S. ETF	20210601	20.23	20.27	20.11	20.24	220395	19.6232	up	up	correct
DIVA.US	AGFiQ Hedged Dividend Income Fund	20210601	24.6651	24.6651	24.6651	24.6651	62	24.3471
DIVO.US	Amplify ETF Trust	20210601	35.97	36.058	35.7291	35.8	123391	34.7895	down	down	correct
DIVS.US	SmartETFs Dividend Builder ETF	20210601	25.44	25.445	25.4288	25.4288	2366	24.45	down	down	correct
DIVZ.US	Listed Funds Trust	20210601	29.24	29.27	29.12	29.153	6800	28.7784	down	down	correct
DJCB.US	ETRACS Bloomberg Commodity Index Total ReturnSM ETN Series B	20210601	18.03	18.03	17.8	17.825	798	17.825	down	down	correct
DJD.US	Invesco Dow Jones Industrial Average Dividend ETF	20210601	44.92	44.92	44.62	44.73	57736	43.7727	down	down	correct
DJP.US	iPath Bloomberg Commodity Index Total Return(SM) ETN	20210601	27.25	27.47	27.06	27.17	1597300	27.17	down	down	correct
DLN.US	WisdomTree U.S. LargeCap Dividend Fund	20210601	120.8	120.92	119.8009	119.89	65335	59.0927	down	down	correct
DLS.US	WisdomTree International SmallCap Dividend Fund	20210601	77.1	77.2985	76.99	77.06	132471	74.8318	down	down	correct
DMCY.US	The Advisors Inner Circle Fund III	20210601	27	27	26.851	26.851	400	26.6164	down	down	correct
DMDV.US	ETF Series Solutions	20210601	25.442	25.442	25.442	25.442	100	24.7882
DMRE.US	Transamerica ETF Trust	20210601	61.237	61.237	61.237	61.237	100	60.4787
DMRI.US	DeltaShares S&P International Managed Risk ETF	20210601	53.83	53.9465	53.7789	53.7789	385	52.6552	down	down	correct
DMRL.US	DeltaShares S&P 500 Managed Risk ETF	20210601	71.335	71.335	71.0725	71.2385	1113	70.6954	down	down	correct
DMRM.US	DeltaShares S&P 400 Managed Risk ETF	20210601	59.67	59.7409	59.67	59.7409	558	59.363	up	up	correct
DMRS.US	DeltaShares S&P 600 Managed Risk ETF	20210601	58.18	58.3441	58.18	58.3441	388	58.0676	up	up	correct
DNL.US	WisdomTree Global ex	20210601	84.31	84.31	83.6909	83.6958	97616	41.413	down	down	correct
DOG.US	ProShares Short Dow30	20210601	33.83	34.11	33.81	34.07	550900	34.07	up	up	correct
DOL.US	WisdomTree International LargeCap Dividend Fund	20210601	50.86	50.86	50.55	50.5671	7098	49.12	down	up	incorrect
DON.US	WisdomTree U.S. MidCap Dividend Fund	20210601	43.34	43.48	43.21	43.48	532591	42.7261	up	up	correct
DOO.US	WisdomTree International Dividend ex	20210601	44.56	44.565	44.44	44.4404	2774	42.4909	down	down	correct
DPK.US	Direxion Daily MSCI Developed Markets Bear 3X Shares	20210601	0.155	0.22	0.145	0.157	26832	0.157	up	up	correct
DPST.US	Direxion Shares ETF Trust	20210601	276.44	281.83	274.5	278.53	174189	55.419	up	up	correct
DRIP.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares	20210601	8.4	8.4	7.66	7.68	8113800	7.68	down	down	correct
DRN.US	Direxion Shares ETF Trust	20210601	20.35	21.13	20.11	21.09	521996	20.1448	up	up	correct
DRV.US	Direxion Daily MSCI Real Estate Bear 3X Shares	20210601	5.79	5.84	5.53	5.5687	30016	55.687	down	down	correct
DRW.US	WisdomTree Global ex	20210601	27.7	27.72	27.661	27.6855	2381	26.0973	down	down	correct
DSI.US	iShares MSCI KLD 400 Social ETF	20210601	81.49	81.49	80.78	80.92	121225	80.2759	down	down	correct
DSPC.US	The De	20210601	27.37	27.37	26.8	27.25	1200	27.1452	down	down	correct
DSTL.US	Distillate U.S. Fundamental Stability & Value ETF	20210601	41.69	41.8284	41.42	41.45	50657	41.0964	down	up	incorrect
DSTX.US	ETF Series Solutions	20210601	27.87	27.87	27.814	27.814	1200	27.2665	down	down	correct
DTD.US	WisdomTree U.S. Total Dividend Fund	20210601	119.25	119.25	118.48	118.59	22748	58.4146	down	down	correct
DTEC.US	ALPS Disruptive Technologies ETF	20210601	46.48	46.48	45.97	46.0592	13685	45.939	down	down	correct
DTH.US	WisdomTree International High Dividend Fund	20210601	41.42	41.42	41.2897	41.2897	1310	39.7276	down	up	incorrect
DTN.US	WisdomTree U.S. Dividend ex	20210601	99.5	99.6648	99.37	99.6648	5536	97.4573	up	up	correct
DUG.US	ProShares UltraShort Oil & Gas	20210601	12.58	12.59	12.05	12.08	672400	12.08	down	down	correct
DUSL.US	Direxion Shares ETF Trust	20210601	48.3	48.425	47.25	47.51	110395	47.4795	down	down	correct
DUST.US	Direxion Daily Gold Miners Index Bear 2X Shares	20210601	14.39	14.73	14.2	14.44	1876400	14.44	up	up	correct
DVYE.US	iShares Inc.	20210601	41.01	41.16	41	41.14	103648	38.6235	up	up	correct
DWM.US	WisdomTree International Equity Fund	20210601	56.11	56.11	55.82	55.83	11309	54.1357	down	down	correct
DWMF.US	WisdomTree International Multifactor Fund	20210601	26.44	26.5	26.41	26.4465	7083	25.6288	up	up	correct
DWX.US	SPDR S&P International Dividend ETF	20210601	40.63	40.73	40.5	40.51	45697	39.1163	down	down	correct
DXD.US	ProShares Trust	20210601	9.26	9.42	9.25	9.41	1911107	9.41	up	up	correct
DXJ.US	WisdomTree Japan Hedged Equity Fund	20210601	61.41	61.41	60.99	61.11	576625	59.5198	down	down	correct
DYHG.US	Direxion Dynamic Hedge ETF	20210601	56.298	56.298	56.298	56.298	500	55.8884
DYNF.US	BlackRock ETF Trust	20210601	36.09	36.09	35.895	35.93	7500	34.2235	down	down	correct
DZZ.US	DB Gold Double Short ETN	20210601	2.5	2.53	2.49	2.525	40403	2.525	up	up	correct
EAGG.US	iShares Trust	20210601	54.82	54.86	54.7627	54.86	74264	54.5285	up	down	incorrect
EAPR.US	Innovator MSCI Emerging Markets Power Buffer ETF	20210601	25.85	25.85	25.67	25.726	4800	25.726	down	down	correct
EASG.US	Xtrackers MSCI EAFE ESG Leaders Equity ETF	20210601	31.75	31.75	31.5881	31.5881	2660	30.7432	down	down	correct
EATZ.US	AdvisorShares Restaurant ETF	20210601	24.96	24.98	24.54	24.61	8400	24.61	down	down	correct
EBLU.US	Ecofin Global Water ESG Fund	20210601	46.2	46.2	45.13	45.51	7600	44.7787	down	down	correct
EBND.US	SPDR Bloomberg Barclays Emerging Markets Local Bond ETF	20210601	26.84	26.87	26.82	26.84	173639	26.2589
ECLN.US	First Trust EIP Carbon Impact ETF	20210601	23.57	23.57	23.49	23.49	7071	23.1626	down	down	correct
ECNS.US	iShares Trust	20210601	57.54	57.96	57.32	57.69	13809	55.1002	up	down	incorrect
ECON.US	Columbia Emerging Markets Consumer ETF	20210601	28.47	28.48	28.24	28.43	19917	28.1223	down	down	correct
ECOZ.US	TrueShares ESG Active Opportunities ETF	20210601	36.738	36.738	36.738	36.738	700	36.738
EDC.US	Direxion Daily MSCI Emerging Markets Bull 3X Shares	20210601	111.96	112.5	110.4901	111.69	137738	111.6337	down	down	correct
EDIV.US	SPDR Index Shares Funds	20210601	31.14	31.32	31.12	31.21	15811	30.1397	up	up	correct
EDOG.US	ALPS Emerging Sector Dividend Dogs ETF	20210601	25.3099	25.32	25.2201	25.3032	1241	24.4322	down	up	incorrect
EDOW.US	First Trust Dow 30 Equal Weight ETF	20210601	30.95	30.95	30.695	30.71	14905	30.3439	down	up	incorrect
EDV.US	Vanguard Extended Duration Treasury Index Fund ETF Shares	20210601	127.7	128.02	126.855	127.99	288587	126.0586	up	up	correct
EDZ.US	Direxion Daily MSCI Emerging Markets Bear 3X Shares	20210601	7.29	7.42	7.26	7.34	431400	7.34	up	up	correct
EEH.US	ELEMENTS Linked to SPECTRUM Large Cap U.S. Sector Momentum Index	20210601	31.25	31.25	31.25	31.25	0	31.25
EELV.US	Invesco S&P Emerging Markets Low Volatility ETF	20210601	24.81	25.02	24.77	24.96	324725	24.0441	up	up	correct
EEM.US	iShares MSCI Emerging Markets ETF	20210601	56.14	56.175	55.82	56	41656078	54.9397	down	down	correct
EEMD.US	AAM S&P Emerging Markets High Dividend Value ETF	20210601	23.8209	23.95	23.8209	23.9145	5939	22.9148	up	up	correct
EEMO.US	Invesco S&P Emerging Markets Momentum ETF	20210601	20.04	20.18	20.04	20.14	2800	19.9992	up	up	correct
EEMS.US	iShares MSCI Emerging Markets Small	20210601	62.98	62.98	62.19	62.37	183683	60.2127	down	down	correct
EEMX.US	SPDR MSCI Emerging Markets Fossil Fuel Free ETF	20210601	83.005	83.24	82.99	83.1578	4729	82.113	up	up	correct
EES.US	WisdomTree U.S. SmallCap Earnings Fund	20210601	50.18	50.81	50.18	50.71	53420	49.9128	up	up	correct
EET.US	ProShares Ultra MSCI Emerging Markets	20210601	110.67	110.67	109.881	110.31	12024	110.31	down	down	correct
EEV.US	ProShares Trust	20210601	14.38	14.48	14.29	14.3721	7706	14.3721	down	down	correct
EFA.US	iShares MSCI EAFE ETF	20210601	81.5	81.52	81.02	81.12	27524170	78.4951	down	down	correct
EFAX.US	SPDR MSCI EAFE Fossil Fuel Free ETF	20210601	85.38	85.38	84.8156	84.8156	5365	83.7408	down	down	correct
EFIV.US	SPDR S&P 500 ESG ETF	20210601	39.46	39.46	39.135	39.16	4600	39.0388	down	down	correct
EFIX.US	First Trust TCW Emerging Markets Debt ETF	20210601	19.7716	19.7716	19.7716	19.7716	31	19.2798
EFO.US	ProShares Ultra MSCI EAFE	20210601	53.82	53.82	53.1587	53.1587	11294	53.1587	down	down	correct
EFU.US	ProShares UltraShort MSCI EAFE	20210601	10.15	10.191	10.145	10.191	306	10.191	up	up	correct
EFZ.US	ProShares Short MSCI EAFE	20210601	18.06	18.1282	18.06	18.1282	731	18.1282	up	up	correct
EGPT.US	VanEck Vectors Egypt Index ETF	20210601	24.44	24.79	24.3	24.68	272472	24.0695	up	up	correct
EIDO.US	iShares MSCI Indonesia ETF	20210601	21.95	22.1	21.89	22.03	772706	21.7367	up	up	correct
EINC.US	VanEck Vectors Energy Income ETF	20210601	54.51	55.26	54.38	55.24	4900	53.1661	up	up	correct
EIRL.US	iShares Trust	20210601	60.41	60.8	60.09	60.34	23546	59.861	down	down	correct
EIS.US	iShares MSCI Israel ETF	20210601	68.66	68.66	67.9	68.46	94616	67.7249	down	down	correct
EJAN.US	Innovator MSCI Emerging Markets Power Buffer ETF January	20210601	31.02	31.19	31.02	31.15	2400	31.15	up	up	correct
EJUL.US	Innovator MSCI Emerging Markets Power Buffer ETF	20210601	26.69	26.77	26.69	26.77	215	26.77	up	up	correct
EKAR.US	Capital Link NextGen Vehicles & Technology ETF	20210601	40.28	40.32	40.24	40.2478	1789	39.4238	down	down	correct
ELD.US	WisdomTree Emerging Markets Local Debt Fund	20210601	33.2	33.2	33.11	33.175	27486	32.2862	down	up	incorrect
EMAG.US	VanEck Vectors Emerging Markets Aggregate Bond ETF	20210601	21.83	21.83	21.21	21.21	207	20.8858	down	down	correct
EMBD.US	Global X Emerging Markets Bond ETF	20210601	27.1	27.1	26.9	26.98	28500	26.0498	down	down	correct
EMBH.US	iShares Interest Rate Hedged Emerging Markets Bond ETF	20210601	24.1981	24.2078	24.1981	24.2078	236	23.7963	up	up	correct
EMFM.US	Global X Next Emerging & Frontier ETF	20210601	21	21	20.7	20.8024	1919	20.3555	down	down	correct
EMHC.US	SPDR Bloomberg Barclays Emerging Markets USD Bond ETF	20210601	30.572	30.572	30.572	30.572	100	29.9768
EMLC.US	VanEck Vectors ETF Trust	20210601	31.87	31.89	31.84	31.88	1261266	30.9667	up	up	correct
EMLP.US	First Trust North American Energy Infrastructure Fund	20210601	24.59	24.64	24.51	24.59	307830	23.985
EMMF.US	WisdomTree Emerging Markets Multifactor Fund	20210601	27.19	27.2335	27.19	27.2335	126	26.547	up	up	correct
EMNT.US	EMNT	20210601	100.68	100.69	100.67	100.68	15400	100.1339
EMQQ.US	EMQQ The Emerging Markets Internet & Ecommerce ETF	20210601	63.65	63.94	62.81	63.73	212800	63.73	up	down	incorrect
EMSG.US	DBX ETF Trust	20210601	35.67	35.67	35.52	35.647	1700	35.5804	down	down	correct
EMTY.US	ProShares Trust	20210601	16.49	16.49	16.39	16.46	5100	16.46	down	down	correct
ENFR.US	Alerian Energy Infrastructure ETF	20210601	19.39	19.71	19.39	19.7	19497	18.8435	up	up	correct
ENTR.US	EntrepreneurShares Series Trust	20210601	24.2	24.2	23.84	24.1	5931	15.0059	down	up	incorrect
EPHE.US	iShares MSCI Philippines ETF	20210601	30.85	30.89	30.65	30.77	77768	30.4523	down	down	correct
EPI.US	WisdomTree India Earnings Fund	20210601	34.07	34.085	33.95	33.98	915541	33.6177	down	down	correct
EPOL.US	iShares Trust	20210601	22.69	22.81	22.62	22.72	205084	22.4199	up	up	correct
EPP.US	iShares MSCI Pacific ex Japan ETF	20210601	53.62	53.69	53.47	53.54	214286	51.2325	down	up	incorrect
EPS.US	WisdomTree U.S. Earnings 500 Fund	20210601	46.18	46.18	45.83	45.8858	21569	45.3205	down	up	incorrect
EPU.US	iShares MSCI Peru ETF	20210601	33.43	33.5662	32.97	33.08	54287	32.0365	down	down	correct
EPV.US	ProShares UltraShort FTSE Europe	20210601	11.67	11.7486	11.666	11.7486	5377	11.748	up	up	correct
EQAL.US	Invesco Russell 1000 Equal Weight ETF	20210601	45.93	45.97	45.75	45.96	38758	45.5239	up	up	correct
EQL.US	ALPS Equal Sector Weight ETF	20210601	100.51	100.51	100.035	100.0871	3663	98.659	down	down	correct
EQOP.US	Natixis ETF Trust II	20210601	34.113	34.113	34.113	34.113	0	32.5839
EQWL.US	Invesco Exchange	20210601	80.93	80.93	80	80.06	4463	78.9929	down	up	incorrect
ERM.US	First Trust Exchange	20210601	25.2	25.2021	25.18	25.2021	820	25.0038	up	up	correct
ERSX.US	Entrepreneurshares Series Trust	20210601	23.164	23.164	23.14	23.14	300	18.7065	down	down	correct
ERTH.US	Invesco Exchange	20210601	74.68	75.12	74.49	74.89	21000	65.0009	up	up	correct
ERUS.US	iShares MSCI Russia ETF	20210601	43.83	44	43.57	43.68	204456	41.4645	down	down	correct
ERX.US	Direxion Shares ETF Trust	20210601	27.41	28.526	27.41	28.42	5044482	27.8471	up	up	correct
ERY.US	Direxion Daily Energy Bear 2X Shares	20210601	14.96	14.96	14.32	14.38	1171400	14.38	down	down	correct
ESBA.US	Empire State Realty OP L.P	20210601	11.83	12.23	11.81	12.19	12942	12.07	up	up	correct
ESGA.US	American Century Sustainable Equity ETF	20210601	53.1	53.1	52.549	52.549	2460	52.2388	down	down	correct
ESGN.US	Columbia ETF Trust I	20210601	28.52	28.52	28.4071	28.4071	170	27.5501	down	down	correct
ESGS.US	Columbia ETF Trust I	20210601	37.95	37.95	37.5306	37.5306	647	36.7126	down	down	correct
ESGY.US	American Century Sustainable Growth ETF	20210601	35.84	35.84	35.53	35.67	5100	35.543	down	down	correct
ETHO.US	Etho Climate Leadership U.S. ETF	20210601	59.47	59.47	59.045	59.17	13907	58.8234	down	down	correct
EUDG.US	WisdomTree Trust	20210601	34.43	34.43	34.23	34.27	5133	33.441	down	down	correct
EUFX.US	ProShares Short Euro	20210601	41.84	41.87	41.84	41.87	200	41.87	up	up	correct
EUM.US	ProShares Short MSCI Emerging Markets	20210601	11.6	11.65	11.58	11.62	46100	11.62	up	up	correct
EUO.US	ProShares Trust II	20210601	22.4	22.45	22.33	22.43	17300	22.43	up	up	correct
EURL.US	Direxion Daily FTSE Europe Bull 3X Shares	20210601	38.99	39.14	38.532	38.59	55152	38.4481	down	down	correct
EUSA.US	iShares MSCI USA Equal Weighted ETF	20210601	84.07	84.07	83.3308	83.52	14896	82.6719	down	down	correct
EUSB.US	iShares Trust	20210601	49.31	49.36	49.2697	49.3381	68720	49.0138	up	up	correct
EUSC.US	WisdomTree Trust	20210601	35.831	35.831	35.831	35.831	7	34.979
EVX.US	VanEck Vectors ETF Trust	20210601	142.31	142.6	142.095	142.38	2639	142.0234	up	up	correct
EWA.US	iShares MSCI Australia ETF	20210601	26.92	26.945	26.83	26.86	1720219	25.5632	down	down	correct
EWC.US	iShares MSCI Canada ETF	20210601	38.22	38.345	38.0901	38.13	2687524	37.4198	down	down	correct
EWCO.US	Invesco S&P 500 Equal Weight Communication Services ETF	20210601	39.1	39.28	38.98	39.02	4072	38.7063	down	down	correct
EWD.US	iShares MSCI Sweden ETF	20210601	49.21	49.2999	49.04	49.12	182621	46.549	down	down	correct
EWG.US	iShares MSCI Germany ETF	20210601	36.26	36.26	36.06	36.1	3588978	35.1978	down	down	correct
EWH.US	iShares Inc.	20210601	27.93	27.93	27.83	27.85	3651665	27.1603	down	up	incorrect
EWI.US	iShares MSCI Italy ETF	20210601	34.06	34.09	33.8	33.87	1241175	33.0006	down	down	correct
EWJ.US	iShares MSCI Japan ETF	20210601	68.56	68.605	68.115	68.15	5513967	66.7733	down	down	correct
EWK.US	iShares MSCI Belgium ETF	20210601	22.9	22.96	22.75	22.86	250466	22.0523	down	down	correct
EWL.US	iShares MSCI Switzerland ETF	20210601	49.23	49.25	48.98	49.05	980711	48.1589	down	down	correct
EWM.US	iShares MSCI Malaysia ETF	20210601	27.61	27.65	27.48	27.51	509637	25.8203	down	down	correct
EWMC.US	Invesco Exchange	20210601	94.26	94.68	93.74	94.68	7594	94.0135	up	up	correct
EWN.US	iShares MSCI Netherlands ETF	20210601	50.24	50.33	49.84	49.94	165803	49.4279	down	down	correct
EWO.US	iShares MSCI Austria ETF	20210601	25.58	25.6637	25.5	25.59	123111	24.9751	up	up	correct
EWP.US	iShares MSCI Spain ETF	20210601	30.8	30.88	30.685	30.73	577016	29.7805	down	down	correct
EWQ.US	iShares MSCI France ETF	20210601	39.38	39.415	39.17	39.23	815150	37.7668	down	down	correct
EWRE.US	Invesco S&P 500 Equal Weight Real Estate ETF	20210601	35.92	36.45	35.661	36.45	20987	35.8892	up	up	correct
EWS.US	iShares MSCI Singapore ETF	20210601	24.17	24.185	24.06	24.1	825508	22.7545	down	up	incorrect
EWSC.US	Invesco Exchange	20210601	83.89	85.28	83.89	84.51	5818	83.9491	up	down	incorrect
EWT.US	iShares MSCI Taiwan ETF	20210601	64.01	64.07	63.725	63.93	2996341	62.2474	down	down	correct
EWU.US	iShares MSCI United Kingdom ETF	20210601	34.19	34.2373	34	34.04	2014612	32.5855	down	down	correct
EWV.US	ProShares UltraShort MSCI Japan	20210601	13.78	13.88	13.78	13.88	4300	13.88	up	up	correct
EWW.US	iShares MSCI Mexico ETF	20210601	49.15	49.2487	48.56	48.67	2709434	47.6292	down	down	correct
EWX.US	SPDR S&P Emerging Markets Small Cap ETF	20210601	60.18	60.43	60.15	60.37	159739	58.6988	up	up	correct
EWY.US	iShares MSCI South Korea ETF	20210601	93.51	93.62	93.255	93.46	2966280	91.517	down	down	correct
EWZ.US	iShares MSCI Brazil ETF	20210601	40.2	40.395	39.995	40.33	42652262	36.9336	up	up	correct
EXI.US	iShares Global Industrials ETF	20210601	124.29	124.29	123.385	123.4591	11998	121.7063	down	down	correct
EZA.US	iShares MSCI South Africa ETF	20210601	54.26	54.57	53.84	54.36	576945	53.3163	up	up	correct
EZJ.US	ProShares Ultra MSCI Japan	20210601	47.57	47.57	46.55	46.56	4000	46.56	down	down	correct
EZM.US	WisdomTree U.S. MidCap Earnings Fund	20210601	54.07	54.3348	54.04	54.25	24930	53.6616	up	up	correct
FAN.US	First Trust Global Wind Energy ETF	20210601	22.02	22.02	21.75	21.75	123372	21.4319	down	up	incorrect
FAS.US	Direxion Shares ETF Trust	20210601	124.8	125.89	122.48	123.51	1486984	122.7912	down	down	correct
FATT.US	Collaborative Investment Series Trust	20210601	25.07	25.07	24.8	24.82	4000	24.5295	down	down	correct
FAZ.US	Direxion Shares ETF Trust	20210601	24.34	24.68	23.98	24.52	821093	24.52	up	up	correct
FBGX.US	UBS AG FI Enhanced Large Cap Growth ETN	20210601	618.52	618.52	613.4802	613.4802	394	613.4802	down	down	correct
FBND.US	Fidelity Total Bond ETF	20210601	52.89	52.91	52.83	52.91	145660	52.3541	up	up	correct
FBT.US	First Trust NYSE Arca Biotechnology Index Fund	20210601	164.04	164.07	161.46	162.24	61855	160.0373	down	down	correct
FCG.US	First Trust Natural Gas ETF	20210601	14.97	15.64	14.97	15.62	1804400	15.3735	up	up	correct
FCOM.US	Fidelity MSCI Communication Services Index ETF	20210601	52.82	52.93	52.3909	52.69	49098	52.4895	down	down	correct
FCOR.US	Fidelity Merrimack Street Trust	20210601	54.86	54.908	54.7	54.87	20802	54.1384	up	up	correct
FDD.US	First Trust Exchange	20210601	15.34	15.39	15.32	15.33	72518	14.8294	down	down	correct
FDHY.US	Fidelity High Yield Factor ETF	20210601	55.34	55.48	55.34	55.48	31174	53.0538	up	up	correct
FDIS.US	Fidelity MSCI Consumer Discretionary Index ETF	20210601	79.34	79.34	78.58	78.83	85081	78.4404	down	down	correct
FDL.US	First Trust Morningstar Dividend Leaders Index Fund	20210601	34.53	34.62	34.3266	34.4	122808	33.0278	down	down	correct
FDLO.US	Fidelity Low Volatility Factor ETF	20210601	46.31	46.4021	45.87	45.87	22165	45.5851	down	down	correct
FDM.US	First Trust Dow Jones Select MicroCap Index Fund	20210601	61.77	62.54	61.77	62.38	114039	61.7732	up	up	correct
FDMO.US	Fidelity Momentum Factor ETF	20210601	47.56	47.6	47.175	47.3	22519	47.0529	down	down	correct
FDN.US	First Trust Exchange	20210601	227.17	227.24	223.97	225.79	114500	225.79	down	down	correct
FDRR.US	Fidelity Dividend ETF for Rising Rates	20210601	42.53	42.53	42.28	42.29	24750	41.5932	down	down	correct
FDVV.US	Fidelity High Dividend ETF	20210601	38.15	38.17	38.02	38.08	70863	37.2829	down	down	correct
FENY.US	Fidelity MSCI Energy Index ETF	20210601	14.46	14.76	14.46	14.75	1502152	14.3276	up	up	correct
FEUL.US	Credit Suisse FI Enhanced Europe 50 Exchange Traded Notes (ETNs)	20210601	119.29	119.29	112.505	112.505	100	112.505	down	down	correct
FEVR.US	Inspire Faithward Large Cap Momentum ESG ETF	20210601	26.5	26.5	26.423	26.423	200	26.2361	down	down	correct
FEZ.US	SPDR EURO STOXX 50 ETF	20210601	49.06	49.09	48.7696	48.82	1770134	47.5651	down	down	correct
FFIU.US	Fieldstone UVA Unconstrained Medium	20210601	26.19	26.19	26.1713	26.1713	993	25.6037	down	down	correct
FFTY.US	Innovator ETFs Trust	20210601	45.35	45.74	44.951	45.69	61005	45.5916	up	up	correct
FGD.US	First Trust Dow Jones Global Select Dividend Index Fund	20210601	27.39	27.42	27.3233	27.355	94407	26.0579	down	down	correct
FHLC.US	Fidelity MSCI Health Care Index ETF	20210601	61.99	61.99	60.9027	60.96	105387	60.6095	down	down	correct
FIDI.US	Fidelity International High Dividend ETF	20210601	21.64	21.66	21.55	21.56	18065	20.9127	down	down	correct
FIDU.US	Fidelity Covington Trust	20210601	55.76	55.9	55.52	55.65	108947	55.3178	down	down	correct
FIEE.US	UBS AG FI Enhanced Europe 50 ETN	20210601	198.498	198.498	198.498	198.498	100	198.498
FIGB.US	Fidelity Investment Grade Bond ETF	20210601	50.5	50.5	50.005	50.005	400	49.6676	down	down	correct
FIHD.US	UBS AG FI Enhanced Global High Yield ETN	20210601	228.058	228.058	228.058	228.058	600	228.058
FILL.US	iShares MSCI Global Energy Producers ETF	20210601	16.97	17.2	16.97	17.2	27498	16.5423	up	up	correct
FISK.US	Empire State Realty OP L.P	20210601	11.85	12.0425	11.84	12.0425	16917	11.9669	up	up	correct
FISR.US	SPDR SSGA Fixed Income Sector Rotation ETF	20210601	30.86	30.92	29.995	30.87	22500	30.5991	up	up	correct
FITE.US	SPDR S&P Kensho Future Security ETF	20210601	51.15	51.41	51.086	51.169	2200	50.9614	up	up	correct
FIVA.US	Fidelity International Value Factor ETF	20210601	25.075	25.16	25.04	25.04	7200	24.3296	down	down	correct
FIVG.US	Defiance 5G Next Gen Connectivity ETF	20210601	36.94	37.06	36.65	36.8	138500	36.4008	down	down	correct
FIW.US	First Trust Exchange	20210601	83.63	83.78	83.2435	83.44	35420	83.1597	down	down	correct
FLAU.US	Franklin FTSE Australia ETF	20210601	31.61	31.61	31.55	31.5516	1156	30.0058	down	up	incorrect
FLAX.US	Franklin FTSE Asia ex Japan ETF	20210601	29.99	29.99	29.84	29.89	6906	29.2129	down	up	incorrect
FLBR.US	Franklin FTSE Brazil ETF	20210601	24.94	25.0388	24.9	25.0388	4794	23.1777	up	up	correct
FLCA.US	Franklin Templeton ETF Trust	20210601	33.87	34.18	33.87	34.01	14222	33.315	up	up	correct
FLCB.US	Franklin Templeton ETF Trust	20210601	25.29	25.31	25.278	25.31	26300	25.0317	up	up	correct
FLCH.US	Franklin FTSE China ETF	20210601	33.03	33.08	32.82	33.05	39824	32.5899	up	up	correct
FLCO.US	Franklin Liberty Investment Grade Corporate ETF	20210601	25.76	25.85	25.74	25.85	72938	25.4789	up	up	correct
FLEE.US	Franklin FTSE Europe ETF	20210601	30.11	30.12	29.9499	29.9499	31715	28.8923	down	up	incorrect
FLEH.US	Franklin FTSE Europe Hedged ETF	20210601	27.51	27.51	27.4201	27.44	3162	26.6132	down	down	correct
FLFR.US	Franklin FTSE France ETF	20210601	32	32	31.95	31.95	535	31.0729	down	down	correct
FLGB.US	Franklin FTSE United Kingdom ETF	20210601	26.07	26.07	25.86	25.86	22633	25.1113	down	down	correct
FLGE.US	Credit Suisse FI Large Cap Growth Enhanced ETN	20210601	610.4533	610.4533	610.4533	610.4533	115	610.4533
FLGR.US	Franklin FTSE Germany ETF	20210601	28.1006	28.1006	28.1006	28.1006	17	27.3968
FLGV.US	Franklin Liberty U.S. Treasury Bond ETF	20210601	23.97	23.99	23.97	23.97	1037	23.679
FLHK.US	Franklin FTSE Hong Kong ETF	20210601	29.74	29.829	29.7	29.7	3007	28.9403	down	down	correct
FLIN.US	Franklin FTSE India ETF	20210601	29.8	29.82	29.76	29.82	8463	29.1555	up	down	incorrect
FLIY.US	Franklin FTSE Italy ETF	20210601	28.5676	28.5676	28.5676	28.5676	14	27.4504
FLJH.US	Franklin Templeton ETF Trust	20210601	30.4313	30.4313	30.3793	30.3793	997	29.9892	down	down	correct
FLJP.US	Franklin FTSE Japan ETF	20210601	30.36	30.36	30.15	30.15	118417	29.4524	down	down	correct
FLKR.US	Franklin FTSE South Korea ETF	20210601	33.42	33.42	33.3	33.415	8429	32.7588	down	up	incorrect
FLLA.US	Franklin FTSE Latin America ETF	20210601	25.8677	25.8677	25.8677	25.8677	125	24.0994
FLLV.US	Franklin Templeton ETF Trust	20210601	46.36	46.43	45.88	45.95	5120	45.3898	down	down	correct
FLM.US	First Trust Exchange	20210601	58.29	58.29	57.445	57.445	518	56.6093	down	down	correct
FLMB.US	Franklin Liberty Federal Tax	20210601	27.2	27.2	27.175	27.175	529	26.9339	down	down	correct
FLMI.US	Franklin Liberty Intermediate Municipal Opportunities ETF	20210601	26.76	26.77	26.735	26.745	2304	26.4222	down	down	correct
FLMX.US	Franklin FTSE Mexico ETF	20210601	24.62	24.7164	24.5181	24.5209	1044	23.7348	down	down	correct
FLQD.US	Franklin LibertyQ Global Dividend ETF	20210601	35.39	35.469	35.2924	35.2924	2079	34.305	down	down	correct
FLQE.US	Franklin LibertyQ Emerging Markets ETF	20210601	32.5348	32.5348	32.5348	32.5348	34	31.2632
FLQG.US	Franklin LibertyQ Global Equity ETF	20210601	39.85	39.85	39.7789	39.7789	807	38.812	down	down	correct
FLQH.US	Franklin LibertyQ International Equity Hedged ETF	20210601	28.08	28.08	27.81	27.81	2130	27.0466	down	down	correct
FLRG.US	Fidelity Covington Trust	20210601	24.25	24.25	23.99	24	4100	23.81	down	down	correct
FLRN.US	SPDR Bloomberg Barclays Investment Grade Floating Rate ETF	20210601	30.63	30.67	30.63	30.63	516418	30.5668
FLRT.US	Pacer Funds Trust	20210601	48.94	48.95	48.9	48.9	219	47.9436	down	down	correct
FLRU.US	Franklin FTSE Russia ETF	20210601	29.78	29.78	29.68	29.7587	8690	28.4377	down	down	correct
FLSA.US	Franklin FTSE Saudi Arabia ETF	20210601	32.8649	32.8649	32.8649	32.8649	76	32.1992
FLSP.US	Franklin Liberty Systematic Style Premia ETF	20210601	20.28	20.28	20.28	20.28	0	20.0232
FLSW.US	Franklin FTSE Switzerland ETF	20210601	33.61	33.61	33.5013	33.5013	1324	32.8463	down	down	correct
FLTB.US	Fidelity Merrimack Street Trust	20210601	52.48	52.4881	52.43	52.46	446039	52.1911	down	down	correct
FLTR.US	VanEck Vectors ETF Trust	20210601	25.38	25.39	25.345	25.39	149816	25.3089	up	up	correct
FLTW.US	Franklin FTSE Taiwan ETF	20210601	44.76	44.795	44.57	44.6518	6756	43.6222	down	down	correct
FLUD.US	Franklin Liberty Ultra Short Bond ETF	20210601	24.885	24.885	24.885	24.885	0	24.812
FLYT.US	Direxion Flight to Safety Strategy ETF	20210601	48.774	48.774	48.766	48.766	300	47.4814	down	down	correct
FLZA.US	Franklin FTSE South Africa ETF	20210601	29.069	29.18	29.0542	29.18	3074	28.3831	up	up	correct
FM.US	iShares MSCI Frontier and Select EM ETF	20210601	32.34	32.45	32.0777	32.37	147455	31.6854	up	up	correct
FMAT.US	Fidelity MSCI Materials Index ETF	20210601	49.37	49.67	49.295	49.58	140621	48.9922	up	up	correct
FMF.US	First Trust Managed Futures Strategy Fund	20210601	49.77	49.77	49.17	49.52	11195	47.9437	down	down	correct
FMNY.US	First Trust Exchange	20210601	30.2	30.2	30.195	30.195	3300	29.9771	down	down	correct
FNCL.US	Fidelity MSCI Financials Index ETF	20210601	54.6	54.7596	54.33	54.5	516812	53.7398	down	down	correct
FNDA.US	Schwab Fundamental U.S. Small Company Index ETF	20210601	54.61	55.2	54.61	55.18	874296	54.5646	up	up	correct
FNDB.US	Schwab Fundamental U.S. Broad Market Index ETF	20210601	55.32	55.32	55.11	55.28	26510	54.523	down	down	correct
FNDC.US	Schwab Fundamental International Small Company Index ETF	20210601	40.31	40.3681	40.2	40.27	345071	39.2634	down	down	correct
FNDE.US	Schwab Strategic Trust	20210601	33.03	33.07	32.92	33	1126224	31.6298	down	up	incorrect
FNDF.US	Schwab Fundamental International Large Company Index ETF	20210601	34.55	34.61	34.46	34.5	1328781	33.317	down	down	correct
FNDX.US	Schwab Fundamental U.S. Large Company Index ETF	20210601	55.66	55.768	55.4301	55.61	722291	54.8491	down	up	incorrect
FNGD.US	MicroSectors FANG+ Index	20210601	3.2	3.325	3.18	3.25	2721780	65	up	down	incorrect
FNGO.US	MicroSectors FANG+ Index 2X Leveraged ETN	20210601	39.83	40	39.07	39.515	12300	39.515	down	down	correct
FNGS.US	MicroSectors FANG+ ETN	20210601	29.2	29.283	28.87	28.99	10400	28.99	down	down	correct
FNGU.US	MicroSectors FANG+ Index 3X Leveraged ETN	20210601	29.945	30.05	28.801	29.5	2792523	29.5	down	down	correct
FNGZ.US	MicroSectors FANG+ Index	20210601	3.4112	3.4112	3.4112	3.4112	71	3.4112
FNI.US	First Trust Chindia ETF	20210601	62.42	63.125	62.22	62.92	16467	62.92	up	up	correct
FORH.US	ETF Opportunities Trust	20210601	25.53	25.619	25.52	25.595	38300	25.4185	up	up	correct
FOVL.US	iShares Trust	20210601	58.5	58.73	58.4	58.56	10800	57.2023	up	up	correct
FPE.US	First Trust Preferred Securities and Income ETF	20210601	20.39	20.42	20.36	20.39	1554982	19.8725
FPEI.US	First Trust Institutional Preferred Securities and Income ETF	20210601	20.56	20.57	20.47	20.535	51972	20.0159	down	up	incorrect
FPX.US	First Trust US Equity Opportunities ETF	20210601	122.11	122.11	120.27	121.3	71503	121.224	down	down	correct
FQAL.US	Fidelity Quality Factor ETF	20210601	48.27	48.27	47.83	47.85	17450	47.5254	down	down	correct
FREL.US	Fidelity Covington Trust	20210601	30.08	30.42	29.93	30.39	330212	29.8068	up	up	correct
FRI.US	First Trust S&P REIT Index Fund	20210601	27.8	27.93	27.505	27.93	53062	27.5559	up	up	correct
FRLG.US	Large Cap Growth Index	20210601	266.8	266.8	263.88	263.88	2581	263.88	down	up	incorrect
FRTY.US	Alger Mid Cap 40 ETF	20210601	19.8	19.8	19.54	19.669	2300	19.669	down	down	correct
FSEC.US	Fidelity Investment Grade Securitized ETF	20210601	49.8	49.81	49.8	49.81	2200	49.4979	up	down	incorrect
FSMB.US	First Trust Short Duration Managed Municipal ETF	20210601	20.88	20.9	20.88	20.88	25488	20.748
FSMD.US	Fidelity Covington Trust	20210601	34.36	34.37	34.18	34.35	14100	34.0684	down	down	correct
FSTA.US	Fidelity MSCI Consumer Staples Index ETF	20210601	43.26	43.3861	42.945	43.07	89810	42.3383	down	up	incorrect
FTEC.US	Fidelity MSCI Information Technology Index ETF	20210601	110.47	110.62	109.2001	109.48	365188	108.9062	down	up	incorrect
FTSD.US	Franklin ETF Trust	20210601	95.19	95.2095	95.16	95.19	24498	94.6807
FUE.US	ELEMENTS Linked to the MLCX Biofuels Index (Exchange Series)	20210601	10.23	10.23	9.85	10.01	800	10.01	down	down	correct
FUMB.US	First Trust Ultra Short Duration Municipal ETF	20210601	20.16	20.19	20.16	20.1755	38698	20.1375	up	up	correct
FUTY.US	Fidelity MSCI Utilities Index ETF	20210601	42.25	42.25	41.81	41.93	88651	41.0476	down	up	incorrect
FVAL.US	Fidelity Value Factor ETF	20210601	48.02	48.145	47.83	47.88	51305	47.329	down	down	correct
FVD.US	First Trust Value Line Dividend Index Fund	20210601	40.49	40.54	40.24	40.33	744464	39.7588	down	down	correct
FWDB.US	AdvisorShares FolioBeyond Smart Core Bond ETF	20210601	25.91	25.91	25.91	25.91	25	25.6571
FXA.US	Invesco CurrencyShares Australian Dollar Trust	20210601	77.05	77.275	77.021	77.16	16792	77.16	up	down	incorrect
FXB.US	Invesco CurrencyShares British Pound Sterling Trust	20210601	136.87	136.87	136.54	136.54	11400	136.54	down	down	correct
FXC.US	Invesco CurrencyShares Canadian Dollar Trust	20210601	81.64	81.77	81.32	81.37	21200	81.37	down	down	correct
FXD.US	First Trust Consumer Discretionary AlphaDEX Fund	20210601	61.05	61.05	60.59	60.82	183163	60.4785	down	up	incorrect
FXE.US	Invesco CurrencyShares Euro Currency Trust	20210601	114.4	114.63	114.313	114.34	48263	114.34	down	down	correct
FXF.US	Invesco CurrencyShares Swiss Franc Trust	20210601	101.02	101.33	100.97	101.12	47000	101.12	up	up	correct
FXG.US	First Trust Consumer Staples AlphaDEX Fund	20210601	59.65	59.715	59.5069	59.67	18922	59.0069	up	up	correct
FXH.US	First Trust Health Care AlphaDEX Fund	20210601	114.4	114.4	112.68	112.82	35300	112.82	down	down	correct
FXI.US	iShares Trust	20210601	47.57	47.59	47.23	47.45	24185960	46.7659	down	down	correct
FXL.US	First Trust Technology AlphaDEX Fund	20210601	119.29	119.74	117.835	118.4	68956	118.2691	down	down	correct
FXN.US	First Trust Energy AlphaDEX Fund	20210601	10.88	11.175	10.88	11.16	712220	11.0589	up	up	correct
FXO.US	First Trust Financials AlphaDEX Fund	20210601	45.98	46.09	45.71	45.88	469570	45.1425	down	down	correct
FXP.US	ProShares UltraShort FTSE China 50	20210601	28.24	28.75	28.24	28.39	11300	28.39	up	up	correct
FXU.US	First Trust Utilities AlphaDEX Fund	20210601	30.58	30.66	30.327	30.435	44043	29.8631	down	down	correct
FXY.US	Invesco CurrencyShares Japanese Yen Trust	20210601	85.98	86.095	85.94	86.02	19901	86.02	up	up	correct
FXZ.US	First Trust Exchange	20210601	62.53	63.2113	62.45	63.15	227811	62.5383	up	up	correct
GAL.US	SPDR SSgA Global Allocation ETF	20210601	46.15	46.28	46.15	46.24	48620	44.4991	up	up	correct
GAMR.US	ETF Managers Trust	20210601	97.79	98.41	97.76	98.1018	5091	95.6116	up	up	correct
GASX.US	Direxion Daily Natural Gas Related Bear 3X Shares	20210601	1.13	1.14	1.11	1.14	11121	1.14	up	down	incorrect
GAZ.US	iPath Series B Bloomberg Natural Gas Subindex Total ReturnSM ETN	20210601	17.0501	17.09	16.9153	16.9153	4009	16.9153	down	down	correct
GBDV.US	Global Beta ETF Trust	20210601	22.22	22.22	22.22	22.22	100	21.855
GBGR.US	Global Beta Rising Stars ETF	20210601	23.49	23.64	23.49	23.622	700	23.5934	up	up	correct
GBIL.US	Goldman Sachs Access Treasury 0	20210601	100.13	100.13	100.11	100.11	177200	100.11	down	up	incorrect
GBLD.US	Invesco MSCI Green Building ETF	20210601	25.84	25.86	25.68	25.858	22900	25.2535	up	up	correct
GBLO.US	Global Beta Low Beta ETF	20210601	23.89	23.89	23.709	23.709	1300	23.4275	down	down	correct
GBUG.US	iPath Gold ETN	20210601	31.2	31.2	31	31.03	1100	31.03	down	down	correct
GCC.US	WisdomTree Continuous Commodity Index Fund	20210601	22.65	22.78	22.51	22.55	234573	20.5445	down	down	correct
GCE.US	Claymore CEF GS Connect ETN	20210601	17.1	17.1	17.1	17.1	0	17.1
GCOR.US	Goldman Sachs Access U.S. Aggregate Bond ETF	20210601	48.57	48.6198	48.545	48.585	11319	48.3128	up	up	correct
GDMA.US	Alpha Architect ETF Trust	20210601	33.3	33.67	33.3	33.6	4800	32.9197	up	up	correct
GDX.US	VanEck Vectors Gold Miners ETF	20210601	39.64	39.88	39.165	39.49	14270611	38.8116	down	down	correct
GDXD.US	MicroSectors Gold Miners	20210601	12.82	13.26	12.54	13.012	115700	13.012	up	down	incorrect
GDXJ.US	VanEck Vectors Junior Gold Miners ETF	20210601	55.26	55.79	54.7	54.89	7171635	53.8793	down	up	incorrect
GDXU.US	MicroSectors Gold Miners 3X Leveraged ETNs	20210601	26.42	26.81	25.451	26.03	177300	26.03	down	down	correct
GEM.US	Goldman Sachs ActiveBeta Emerging Markets Equity ETF	20210601	41.63	41.65	41.48	41.5921	57614	40.406	down	down	correct
GERM.US	ETF Managers Trust	20210601	37.71	37.73	37.06	37.12	8500	37.0274	down	down	correct
GGRW.US	Gabelli ETFs Trust	20210601	23.4129	23.4129	23.4129	23.4129	12	23.4129
GHYB.US	Goldman Sachs Access High Yield Corporate Bond ETF	20210601	49.81	49.81	49.73	49.81	13227	48.5507
GIGB.US	Goldman Sachs ETF Trust	20210601	53.77	53.86	53.71	53.821	39821	53.13	up	down	incorrect
GII.US	SPDR S&P Global Infrastructure ETF	20210601	53.7	53.7	53.351	53.42	16987	52.6012	down	up	incorrect
GINN.US	Goldman Sachs Innovate Equity ETF	20210601	59.715	59.749	59.272	59.48	14900	59.1359	down	up	incorrect
GLCN.US	VanEck Vectors ETF Trust	20210601	48.08	48.08	47.79	47.9	2200	45.4612	down	down	correct
GLD.US	SPDR Gold Trust	20210601	178.76	178.85	177.19	177.9	9143300	177.9	down	up	incorrect
GLDM.US	World Gold Trust	20210601	18.99	19	18.825	18.91	1986600	18.91	down	up	incorrect
GLIF.US	AGFiQ Global Infrastructure ETF	20210601	27.12	27.12	26.98	26.98	1000	26.3241	down	up	incorrect
GLIN.US	VanEck Vectors ETF Trust	20210601	37.92	37.96	37.6	37.78	3400	37.78	down	down	correct
GLL.US	ProShares Trust II	20210601	30.09	30.6	30.09	30.38	89400	30.38	up	up	correct
GLRY.US	Inspire Faithward Mid Cap Momentum ESG ETF	20210601	29.75	29.75	29.74	29.743	1500	28.5569	down	down	correct
GLTR.US	Aberdeen Standard Physical Precious Metals Basket Shares ETF	20210601	103.61	103.61	102.66	102.94	106000	102.94	down	down	correct
GMF.US	SPDR S&P Emerging Asia Pacific ETF	20210601	136.71	137.12	136.125	136.7	11091	133.0574	down	down	correct
GNAF.US	MicroSectors FANG+ Index Inverse ETN	20210601	14.97	15.05	14.97	15.01	1300	15.01	up	up	correct
GNR.US	SPDR S&P Global Natural Resources ETF	20210601	55.09	55.61	55.09	55.59	214447	54.386	up	up	correct
GOAU.US	U.S. Global GO GOLD and Precious Metal Miners ETF	20210601	21.97	22.15	21.81	21.93	36849	21.6483	down	down	correct
GOEX.US	Global X Funds	20210601	36.1	36.3	35.81	35.93	5388	35.0957	down	down	correct
GQRE.US	FlexShares Global Quality Real Estate Index Fund	20210601	66.48	67.07	66.43	67	5157	65.4059	up	up	correct
GREK.US	Global X MSCI Greece ETF	20210601	28.85	28.955	28.71	28.84	47804	28.2287	down	down	correct
GRES.US	IndexIQ ETF Trust	20210601	30.21	30.34	30.03	30.31	7100	30.31	up	up	correct
GRN.US	iPath Series B Carbon ETN	20210601	25.98	26.255	25.5025	25.725	46256	25.725	down	down	correct
GRNB.US	VanEck Vectors ETF Trust	20210601	27.26	27.27	27.225	27.26	70544	26.9364
GRU.US	ELEMENTS Linked to the MLCX Grains Index	20210601	4.7	4.7	4.54	4.63	75200	4.63	down	up	incorrect
GSEU.US	Goldman Sachs ETF Trust	20210601	37.72	37.77	37.6197	37.6197	904	36.8004	down	down	correct
GSG.US	iShares S&P GSCI Commodity	20210601	15.75	15.87	15.63	15.71	5903705	15.6679	down	down	correct
GSIE.US	Goldman Sachs ActiveBeta International Equity ETF	20210601	35.63	35.65	35.46	35.46	205559	34.7415	down	down	correct
GSIG.US	Goldman Sachs Access Investment Grade Corporate 1	20210601	50.325	50.325	50.325	50.325	100	50.0058
GSJY.US	Goldman Sachs ActiveBeta Japan Equity ETF	20210601	37.42	37.53	37.42	37.4213	1476	36.7915	up	up	correct
GSLC.US	Goldman Sachs ETF Trust	20210601	84.15	84.15	83.4	83.53	475671	82.8032	down	down	correct
GSP.US	iPath S&P GSCI Total Return Index ETN	20210601	15.1	15.15	14.96	14.99	7100	14.99	down	up	incorrect
GSPY.US	Gotham Enhanced 500 ETF	20210601	22.9	22.9	22.67	22.687	8000	22.6339	down	down	correct
GSSC.US	Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF	20210601	64.52	64.9499	64.24	64.84	26887	64.292	up	up	correct
GSY.US	Invesco Ultra Short Duration ETF	20210601	50.5	50.52	50.5	50.5	499517	50.3535
GTO.US	Invesco Total Return Bond ETF	20210601	56.59	56.63	56.4901	56.63	82550	55.9558	up	down	incorrect
GUNR.US	FlexShares Morningstar Global Upstream Natural Resources Index Fund	20210601	40.07	40.29	40.07	40.2	1192724	38.9548	up	down	incorrect
GURU.US	Global X Guru Index ETF	20210601	47.46	47.7563	47.175	47.22	5833	47.1778	down	down	correct
GUSH.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares	20210601	86.33	93.09	86.16	92.73	2759100	92.73	up	up	correct
GVIP.US	Goldman Sachs Hedge Industry VIP ETF	20210601	99.39	99.879	99.0301	99.24	5169	99.24	down	up	incorrect
GWX.US	SPDR S&P International Small Cap ETF	20210601	39.78	39.78	39.59	39.5924	286894	38.5103	down	down	correct
GXC.US	SPDR Index Shares Funds	20210601	135.69	135.69	134.64	135.43	55214	133.7352	down	up	incorrect
GXF.US	Global X FTSE Nordic Region ETF	20210601	31.6	31.6	31.4599	31.4599	2494	31.1424	down	down	correct
GXG.US	Global X MSCI Colombia ETF	20210601	27.54	28.17	27.54	28.0668	14590	27.4337	up	up	correct
GYLD.US	Arrow Dow Jones Global Yield ETF	20210601	15.33	15.339	15.29	15.32	8593	14.7922	down	down	correct
HACK.US	ETF Series Solutions	20210601	58.96	59	57.91	58.46	197309	58.3128	down	up	incorrect
HAIL.US	SPDR S&P Kensho Smart Mobility ETF	20210601	62.29	62.78	62.121	62.66	23500	62.1221	up	up	correct
HAP.US	VanEck Vectors Natural Resources ETF	20210601	48.13	48.45	48.13	48.42	5292	47.3703	up	up	correct
HAUZ.US	DBX ETF Trust	20210601	29.25	29.31	29.25	29.28	46000	27.9245	up	up	correct
HAWX.US	iShares Currency Hedged MSCI ACWI ex U.S. ETF	20210601	32.93	32.93	32.7443	32.7631	7490	31.9166	down	down	correct
HDAW.US	DBX ETF Trust	20210601	26.8588	26.89	26.8107	26.8107	1891	25.8366	down	down	correct
HDEF.US	Xtrackers MSCI EAFE High Dividend Yield Equity ETF	20210601	25.31	25.31	25.0904	25.11	122794	24.2255	down	down	correct
HDG.US	ProShares Hedge Replication ETF	20210601	52.33	52.48	52.22	52.48	59200	52.48	up	up	correct
HDGE.US	AdvisorShares Ranger Equity Bear ETF	20210601	23.92	24.11	23.92	24	14100	24	up	up	correct
HDIV.US	Exchange Listed Funds Trust	20210601	31.68	31.74	31.54	31.734	27700	31.199	up	up	correct
HDLB.US	ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B	20210601	16.07	16.07	15.53	15.602	4300	14.8753	down	down	correct
HDMV.US	First Trust Horizon Managed Volatility Developed International ETF	20210601	32.28	32.3548	32.238	32.238	10154	31.2875	down	up	incorrect
HDRO.US	ETF Series Solutions	20210601	24.66	24.66	24.28	24.39	79200	24.3848	down	down	correct
HDV.US	iShares Core High Dividend ETF	20210601	98.93	99.06	98.12	98.28	465233	95.6728	down	down	correct
HEDJ.US	WisdomTree Europe Hedged Equity Fund	20210601	76.5	76.53	76.04	76.16	48614	74.617	down	down	correct
HEWC.US	iShares Trust	20210601	31.8	31.8	31.7359	31.7359	1089	30.7912	down	down	correct
HEWJ.US	iShares Currency Hedged MSCI Japan ETF	20210601	38.58	38.58	38.29	38.34	68870	37.5639	down	down	correct
HEWU.US	iShares Trust	20210601	22.92	22.98	22.92	22.9765	935	22.005	up	up	correct
HEZU.US	iShares Currency Hedged MSCI Eurozone ETF	20210601	36.38	36.38	36.16	36.2	63041	35.3802	down	up	incorrect
HFXI.US	IQ 50 Percent Hedged FTSE International ETF	20210601	25.16	25.1925	25.07	25.0894	25758	24.4209	down	down	correct
HIBL.US	Direxion Daily S&P 500 High Beta Bull 3X Shares	20210601	75.75	78.26	75.75	78.09	110100	78.0488	up	up	correct
HIBS.US	Direxion Daily S&P 500 High Beta Bear 3X Shares	20210601	10.95	10.95	10.56	10.61	196800	10.61	down	down	correct
HIPR.US	Direxion High Growth ETF	20210601	64.6061	64.6061	64.6061	64.6061	67	64.5204
HIPS.US	GraniteShares HIPS US High Income ETF	20210601	15.55	15.61	15.5	15.59	47039	14.8536	up	up	correct
HJEN.US	Direxion Hydrogen ETF	20210601	23.04	23.25	22.87	23	19000	22.829	down	down	correct
HJPX.US	iShares Currency Hedged JPX	20210601	34.78	34.78	34.6355	34.6355	29521	33.7487	down	down	correct
HKND.US	Humankind Benefit Corporation	20210601	27.43	27.45	27.38	27.398	7200	27.0509	down	down	correct
HLGE.US	Hartford Longevity Economy ETF	20210601	26.222	26.222	26.222	26.222	100	26.0144
HMOP.US	Hartford Municipal Opportunities ETF	20210601	42.51	42.51	41.98	42.01	16189	41.6237	down	down	correct
HOLD.US	AdvisorShares Trust	20210601	98.72	98.72	98.72	98.72	11	98.4271
HOMZ.US	ETF Series Solutions	20210601	40.92	40.92	40.6999	40.8892	9906	40.5382	down	down	correct
HSCZ.US	iShares Currency Hedged MSCI EAFE Small	20210601	36.52	36.52	36.37	36.3843	9196	35.3374	down	down	correct
HSPX.US	Global X S&P 500 Covered Call ETF	20210601	2990	3017.208	2981.8	3002	47739	2999.9938	up	up	correct
HTAB.US	Hartford Exchange	20210601	21.65	21.685	21.62	21.685	9700	21.534	up	up	correct
HTEC.US	Robo Global Healthcare Technology and Innovation ETF	20210601	45.2	45.2	44.383	44.642	18200	44.6185	down	up	incorrect
HTRB.US	Hartford Total Return Bond ETF	20210601	40.47	40.58	40.47	40.58	45313	39.5265	up	up	correct
HTUS.US	Exchange Traded Concepts Trust	20210601	32.44	32.55	32.44	32.4678	663	30.1033	up	up	correct
HUSV.US	First Trust Horizon Managed Volatility Domestic ETF	20210601	31.91	31.91	31.63	31.6517	4992	31.3075	down	down	correct
HYBB.US	iShares BB Rated Corporate Bond ETF	20210601	51.69	51.7	51.654	51.671	1900	50.3652	down	down	correct
HYDW.US	DBX ETF Trust	20210601	50.38	50.46	50.38	50.451	2100	49.5423	up	down	incorrect
HYEM.US	VanEck Vectors Emerging Markets High Yield Bond ETF	20210601	23.79	23.79	23.67	23.73	549604	23.0219	down	down	correct
HYG.US	iShares Trust	20210601	87.06	87.16	87	87.15	22655348	84.8868	up	up	correct
HYGH.US	iShares U.S. ETF Trust	20210601	87.42	87.73	87.4	87.6554	33445	85.5012	up	up	correct
HYGV.US	FlexShares Trust	20210601	49.46	49.515	49.43	49.491	26700	48.293	up	up	correct
HYLB.US	Xtrackers USD High Yield Corporate Bond ETF	20210601	39.91	39.96	39.89	39.96	2121478	38.9728	up	up	correct
HYLD.US	Exchange Listed Funds Trust	20210601	32.31	32.31	32.09	32.2653	63971	31.175	down	down	correct
HYLV.US	IQ S&P High Yield Low Volatility Bond ETF	20210601	24.95	24.97	24.9	24.97	10593	24.428	up	up	correct
HYMB.US	SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF	20210601	60.27	60.32	60.185	60.22	171110	59.1581	down	down	correct
HYS.US	PIMCO 0	20210601	99.17	99.23	99.07	99.2	1016322	97.2851	up	down	incorrect
HYTR.US	CP High Yield Trend ETF	20210601	24.076	24.108	24.06	24.108	200	23.5171	up	up	correct
HYUP.US	Xtrackers High Beta High Yield Bond ETF	20210601	47.96	48.0055	47.931	48.0055	2296	46.4767	up	up	correct
IAI.US	iShares U.S. Broker	20210601	102.91	103.228	102.45	102.62	186708	101.4622	down	down	correct
IAK.US	iShares U.S. Insurance ETF	20210601	81.98	82.175	81.47	81.71	23350	80.3921	down	down	correct
IAPR.US	Innovator MSCI EAFE Power Buffer ETF	20210601	25.7402	25.81	25.7402	25.7802	5124	25.7802	up	up	correct
IAT.US	iShares U.S. Regional Banks ETF	20210601	62.25	62.58	61.88	62.14	134593	61.1478	down	down	correct
IAU.US	iShares Gold Trust	20210601	36.37	36.375	36.04	36.2	14342209	36.1559	down	down	correct
IBCE.US	iShares iBonds Mar 2023 Term Corporate ex	20210601	24.82	24.82	24.81	24.81	206	24.5365	down	down	correct
IBD.US	Northern Lights Fund Trust IV	20210601	26.12	26.16	26.11	26.13	22845	25.91	up	up	correct
IBDD.US	iShares iBonds Mar 2023 Term Corporate ETF	20210601	27.06	27.09	27.05	27.06	12234	26.759
IBDM.US	iShares Trust	20210601	24.79	24.79	24.75	24.78	311842	24.7181	down	down	correct
IBDN.US	iShares Trust	20210601	25.41	25.41	25.4	25.41	138538	25.1391
IBDO.US	iShares iBonds Dec 2023 Term Corporate ETF	20210601	26.1	26.13	26.08	26.11	550841	25.7907	up	up	correct
IBDP.US	iShares iBonds Dec 2024 Term Corporate ETF	20210601	26.42	26.45	26.41	26.43	115575	26.1626	up	up	correct
IBDQ.US	iShares iBonds Dec 2025 Term Corporate ETF	20210601	27.04	27.04	26.9871	27.04	183867	26.714
IBDR.US	iShares iBonds Dec 2026 Term Corporate ETF	20210601	26.64	26.66	26.55	26.585	1714884	26.284	down	down	correct
IBDS.US	iShares iBonds Dec 2027 Term Corporate ETF	20210601	26.97	27.03	26.95	27.02	65657	26.6903	up	down	incorrect
IBDT.US	iShares iBonds Dec 2028 Term Corporate ETF	20210601	28.62	28.64	28.4	28.59	84225	28.1999	down	down	correct
IBDU.US	iShares Trust	20210601	26.75	26.75	26.38	26.42	19300	26.0813	down	down	correct
IBDV.US	iShares Trust	20210601	25.04	25.19	24.995	25.075	22085	24.7909	up	down	incorrect
IBMJ.US	iShares iBonds Dec 2021 Term Muni Bond ETF	20210601	25.63	25.65	25.62	25.631	19382	25.5788	up	up	correct
IBMK.US	iShares iBonds Dec 2022 Term Muni Bond ETF	20210601	26.25	26.29	26.25	26.29	19891	26.0997	up	up	correct
IBND.US	SPDR Bloomberg Barclays International Corporate Bond ETF	20210601	37.26	37.32	37.1638	37.18	35583	37.0994	down	down	correct
IBUY.US	Amplify Online Retail ETF	20210601	120.94	121.87	119.5	121.48	342500	121.48	up	up	correct
ICOL.US	iShares MSCI Colombia ETF	20210601	10.02	10.1	10.02	10.08	21572	9.9736	up	up	correct
IDEV.US	iShares Core MSCI International Developed Markets ETF	20210601	69.62	69.6389	69.27	69.33	168704	67.2595	down	down	correct
IDHQ.US	Invesco S&P International Developed Quality ETF	20210601	31.11	31.3763	30.95	31.2365	5496	30.7828	up	up	correct
IDIV.US	Metaurus U.S. Equity Cumulative Dividends Fund	20210601	10.4199	10.45	10.275	10.425	17280	9.6173	up	up	correct
IDLV.US	Invesco S&P International Developed Low Volatility ETF	20210601	31.22	31.22	31.1	31.1	1068373	30.3829	down	down	correct
IDMO.US	Invesco S&P International Developed Momentum ETF	20210601	34.04	34.04	33.7171	33.7171	618	33.2233	down	down	correct
IDNA.US	iShares Genomics Immunology and Healthcare ETF	20210601	47.3	47.3	46.34	46.54	54900	46.2226	down	down	correct
IDOG.US	ALPS International Sector Dividend Dogs ETF	20210601	29.06	29.08	28.93	28.93	16831	28.0946	down	down	correct
IDRV.US	iShares Trust	20210601	48.54	48.759	48.43	48.61	136600	48.0532	up	down	incorrect
IDU.US	iShares U.S. Utilities ETF	20210601	80.8	80.8	80.0322	80.2963	19498	78.7885	down	down	correct
IDX.US	VanEck Vectors Indonesia Index ETF	20210601	18.88	19.18	18.88	19.06	14072	18.8547	up	up	correct
IEMG.US	iShares Core MSCI Emerging Markets ETF	20210601	68.18	68.18	67.78	68	9584208	66.0323	down	down	correct
IEUR.US	iShares Core MSCI Europe ETF	20210601	59.69	59.725	59.3688	59.43	891489	57.751	down	down	correct
IEV.US	iShares Trust	20210601	55.52	55.54	55.185	55.25	395439	53.7223	down	down	correct
IEZ.US	iShares U.S. Oil Equipment & Services ETF	20210601	15.21	15.68	15.21	15.61	332107	15.5275	up	up	correct
IG.US	Principal Exchange	20210601	26.24	26.32	26.23	26.2699	10868	25.7866	up	up	correct
IGBH.US	iShares Interest Rate Hedged Long	20210601	25.33	25.37	25.17	25.37	255693	24.8685	up	up	correct
IGLB.US	iShares 10+ Year Investment Grade Corporate Bond ETF	20210601	67.48	67.63	67.26	67.56	446893	66.3452	up	up	correct
IGM.US	iShares Expanded Tech Sector ETF	20210601	381.13	381.1501	377.0614	378.01	33594	377.5591	down	down	correct
IGN.US	iShares North American Tech	20210601	70.31	70.31	69.69	70.11	2208	69.9817	down	down	correct
IHAK.US	iShares Cybersecurity and Tech ETF	20210601	41	41	40.34	40.76	86700	40.5487	down	down	correct
IHDG.US	WisdomTree Trust	20210601	43.84	43.84	43.5	43.51	91260	42.5048	down	down	correct
IHE.US	iShares U.S. Pharmaceuticals ETF	20210601	185.39	185.39	182.39	182.42	6717	180.1438	down	down	correct
IHF.US	iShares U.S. Healthcare Providers ETF	20210601	272.37	272.37	268.6425	269.26	26981	268.0398	down	down	correct
IHI.US	iShares U.S. Medical Devices ETF	20210601	345.79	345.79	336.39	336.39	4369266	55.9206	down	down	correct
IHY.US	VanEck Vectors International High Yield Bond ETF	20210601	26	26.0575	25.92	25.92	23582	25.2742	down	down	correct
IIGD.US	Invesco Investment Grade Defensive ETF	20210601	26.729	26.74	26.72	26.7275	4230	26.394	down	down	correct
IIGV.US	Invesco Exchange	20210601	27.25	27.26	27.23	27.24	3100	26.7972	down	down	correct
IJAN.US	Innovator MSCI EAFE Power Buffer ETF January	20210601	26.54	26.7609	26.54	26.7378	1123	26.7378	up	up	correct
IJH.US	iShares Trust	20210601	274.53	274.71	272.66	274.01	1175387	271.3327	down	down	correct
IJJ.US	iShares S&P Mid	20210601	109.54	110	109.32	110	371693	108.5559	up	down	incorrect
IJK.US	iShares S&P Mid	20210601	80.54	80.93	79.79	80.09	230100	79.7643	down	down	correct
IJR.US	iShares Core S&P Small	20210601	113.89	114.91	113.54	114.78	4559305	113.2719	up	down	incorrect
IJS.US	iShares S&P Small	20210601	107.39	108.6894	107.02	108.49	565229	107.1903	up	up	correct
IJUL.US	Innovator MSCI EAFE Power Buffer ETF	20210601	24.3	24.4249	24.3	24.4249	1981	24.4249	up	up	correct
ILCB.US	iShares Morningstar U.S. Equity ETF	20210601	59.47	59.5	59.15	59.18	14400	58.6135	down	down	correct
ILCG.US	iShares Morningstar Growth ETF	20210601	61.15	61.26	60.53	60.65	28100	60.4486	down	down	correct
ILCV.US	iShares Morningstar Value ETF	20210601	65.66	65.66	65.13	65.2	24600	64.1806	down	down	correct
ILDR.US	First Trust Exchange	20210601	20.46	20.5	20.34	20.401	8500	20.3693	down	down	correct
ILF.US	iShares Latin America 40 ETF	20210601	31.53	31.638	31.3	31.48	1487937	29.1183	down	down	correct
ILTB.US	iShares Trust	20210601	69.59	69.7	69.25	69.6	426468	68.3755	up	down	incorrect
IMCB.US	iShares Morningstar Mid	20210601	66.74	66.94	66.54	66.71	28264	66.088	down	down	correct
IMCG.US	iShares Morningstar Mid	20210601	66.46	66.46	65.505	65.73	70234	65.4549	down	down	correct
IMTB.US	iShares Core 5	20210601	51.2	51.23	51.14	51.18	6901	50.3291	down	down	correct
IMTM.US	iShares MSCI Intl Momentum Factor ETF	20210601	40.19	40.28	40.04	40.05	43099	37.9711	down	down	correct
INCO.US	Columbia India Consumer ETF	20210601	53.49	53.53	53.29	53.488	3222	50.1689	down	down	correct
INDF.US	Exchange Traded Concepts Trust	20210601	34.435	34.55	34.27	34.4206	27197	33.8796	down	up	incorrect
INDL.US	Direxion Daily MSCI India Bull 2x Shares	20210601	52.14	52.62	51.89	52.4	54010	51.0751	up	up	correct
INDS.US	Pacer Benchmark Industrial Real Estate SCTR ETF	20210601	42.46	42.71	42.12	42.64	276154	42.1803	up	up	correct
INFL.US	Horizon Kinetics Inflation Beneficiaries ETF	20210601	30.02	30.23	30	30.16	293070	29.9178	up	up	correct
INKM.US	SSGA Active Trust	20210601	35.93	36.01	35.93	36.01	54865	34.951	up	up	correct
INMU.US	BlackRock Intermediate Muni Income Bond ETF	20210601	25.54	25.54	25.54	25.54	100	25.3126
INTF.US	iShares Edge MSCI Multifactor Intl ETF	20210601	31.26	31.2701	31.1	31.15	85521	29.5692	down	up	incorrect
IOO.US	iShares Global 100 ETF	20210601	70.43	70.48	69.95	69.98	26200	68.8556	down	up	incorrect
IPAC.US	iShares Core MSCI Pacific ETF	20210601	67.88	67.97	67.53	67.56	44544	64.9669	down	down	correct
IPAY.US	ETF Series Solutions	20210601	69.97	70.18	69.451	69.68	96400	69.68	down	down	correct
IPO.US	Renaissance IPO ETF	20210601	61.8	62.13	60.8	61.56	609700	61.56	down	down	correct
IPOS.US	Renaissance International IPO ETF	20210601	36.3	37	36.3	36.92	7400	36.92	up	up	correct
IQDE.US	FlexShares International Quality Dividend Defensive Index Fund	20210601	25.2	25.2	25.07	25.11	3732	24.2947	down	down	correct
IQDF.US	FlexShares International Quality Dividend Index Fund	20210601	27.44	27.4635	27.36	27.43	35337	26.4724	down	up	incorrect
IQDY.US	FlexShares International Quality Dividend Dynamic Index Fund	20210601	32.46	32.46	32.3046	32.3202	11742	31.2333	down	down	correct
IQIN.US	IQ 500 International ETF	20210601	34.2	34.2	33.9881	33.9881	247	32.7961	down	down	correct
IQLT.US	iShares MSCI Intl Quality Factor ETF	20210601	39.73	39.7722	39.4419	39.5	480357	38.6239	down	down	correct
IQSI.US	IQ Candriam ESG International Equity ETF	20210601	30.337	30.337	30.337	30.337	1200	29.7163
IQSU.US	IQ Candriam ESG US Equity ETF	20210601	35.644	35.644	35.62	35.62	2100	35.4036	down	down	correct
IRBO.US	iShares Robotics and Artificial Intelligence Multisector ETF	20210601	43.38	43.69	42.92	43.19	89781	42.191	down	up	incorrect
ISCB.US	iShares Morningstar Small	20210601	59	59.1883	58.9098	59.16	33570	58.5727	up	up	correct
ISCF.US	iShares Trust	20210601	37.77	37.82	37.62	37.69	14743	36.2421	down	down	correct
ISCG.US	iShares Morningstar Small	20210601	50.5	50.63	50.11	50.48	110100	50.1769	down	up	incorrect
ISCV.US	iShares Morningstar Small	20210601	60.51	61.15	60.51	61.15	29400	60.2433	up	up	correct
ISRA.US	VanEck Vectors Israel ETF	20210601	46.91	46.91	46.12	46.485	1729	45.8779	down	up	incorrect
ISWN.US	Amplify ETF Trust	20210601	25.62	25.62	25.43	25.493	1800	25.3098	down	down	correct
ISZE.US	iShares MSCI Intl Size Factor ETF	20210601	32.5	32.54	32.4728	32.4728	201	29.9341	down	down	correct
ITEQ.US	BlueStar Israel Technology ETF	20210601	66.8	66.8	65.25	65.98	32700	65.98	down	down	correct
ITOT.US	iShares Core S&P Total U.S. Stock Market ETF	20210601	97.32	97.38	96.56	96.76	1619468	95.8454	down	down	correct
IVE.US	iShares Trust	20210601	151.09	151.25	150.07	150.34	1250961	148.2123	down	down	correct
IVES.US	ETF Managers Trust	20210601	48.27	48.27	47.659	47.963	3000	47.9621	down	down	correct
IVLU.US	iShares Edge MSCI Intl Value Factor ETF	20210601	26.87	26.92	26.77	26.81	251066	25.9665	down	down	correct
IVOG.US	Vanguard S&P Mid	20210601	199.52	199.52	197.902	198.54	5507	197.5514	down	up	incorrect
IVOL.US	Krane Shares Trust	20210601	28.67	28.705	28.65	28.68	1493500	28.1666	up	up	correct
IVOO.US	Vanguard Admiral Funds	20210601	185.74	185.74	184.7	185.515	23125	183.6209	down	down	correct
IVOV.US	Vanguard S&P Mid	20210601	167.93	168.45	167.44	168.13	33198	165.0054	up	up	correct
IVV.US	iShares Core S&P 500 ETF	20210601	424.24	424.36	420.82	421.32	3739579	417.1816	down	down	correct
IVW.US	iShares S&P 500 Growth ETF	20210601	69.23	69.2951	68.51	68.6	1521556	68.3407	down	down	correct
IWB.US	iShares Russell 1000 ETF	20210601	238.26	238.37	236.52	236.82	902393	234.788	down	up	incorrect
IWC.US	iShares Micro	20210601	150.86	152.17	149.92	151.86	49727	150.8725	up	up	correct
IWD.US	iShares Russell 1000 Value ETF	20210601	162.39	162.58	161.36	161.68	1809288	159.5799	down	down	correct
IWDL.US	ETRACS 2x Leveraged US Value Factor TR ETN	20210601	33	33.04	32.604	32.604	5085	32.604	down	down	correct
IWF.US	iShares Russell 1000 Growth ETF	20210601	257	257.23	254.23	254.85	1164431	253.8123	down	down	correct
IWFH.US	iShares Virtual Work and Life Multisector ETF	20210601	27.95	28.07	27.88	28.015	3900	28.015	up	up	correct
IWFL.US	ETRACS 2x Leveraged US Growth Factor TR ETN	20210601	25.7783	25.7783	25.7783	25.7783	52	25.7783
IWL.US	iShares Russell Top 200 ETF	20210601	100.83	100.83	99.9201	99.97	27543	99.0664	down	down	correct
IWM.US	iShares Trust	20210601	227.46	228.5598	225.96	228.06	23081522	226.3429	up	up	correct
IWML.US	ETRACS 2x Leveraged US Size Factor TR ETN	20210601	27.091	27.091	27.091	27.091	0	27.091
IWN.US	iShares Russell 2000 Value ETF	20210601	168.92	170.81	168.79	170.49	1875781	168.3611	up	up	correct
IWO.US	iShares Russell 2000 Growth ETF	20210601	299.74	299.8199	296.12	298.93	344791	298.2194	down	down	correct
IWP.US	iShares Russell Mid	20210601	106.73	106.73	105	105.47	407474	105.1954	down	down	correct
IWR.US	iShares Russell Mid	20210601	78.88	78.9373	78.3	78.58	837926	77.9245	down	down	correct
IWS.US	iShares Russell Mid	20210601	117.45	117.8626	117.17	117.62	326895	116.3067	up	up	correct
IWV.US	iShares Russell 3000 ETF	20210601	252.17	252.17	250.39	250.58	64081	248.5148	down	up	incorrect
IWX.US	iShares Russell Top 200 Value ETF	20210601	67.93	68.06	67.47	67.52	36260	66.561	down	down	correct
IWY.US	iShares Russell Top 200 Growth ETF	20210601	142.68	142.68	141.1624	141.37	67081	140.7865	down	down	correct
IXC.US	iShares Global Energy ETF	20210601	26.63	27.035	26.63	27	1975406	25.9597	up	up	correct
IXG.US	iShares Global Financials ETF	20210601	81.54	81.74	81.1881	81.29	1228466	79.9288	down	down	correct
IXJ.US	iShares Global Healthcare ETF	20210601	81.79	81.89	80.51	80.55	122768	79.5851	down	down	correct
IXN.US	iShares Global Tech ETF	20210601	322.03	322.49	318.89	319.18	777534	52.8574	down	down	correct
IXP.US	iShares Global Comm Services ETF	20210601	85.85	85.85	85.46	85.56	30116	84.049	down	down	correct
IXSE.US	WisdomTree India ex	20210601	32.889	32.889	32.857	32.857	400	32.847	down	down	correct
IYC.US	iShares U.S. Consumer Services ETF	20210601	77.17	77.26	76.42	76.51	56501	76.2784	down	down	correct
IYE.US	iShares U.S. Energy ETF	20210601	28.44	29.06	28.44	29.01	2676464	28.2461	up	up	correct
IYF.US	iShares U.S. Financials ETF	20210601	83.12	83.3	82.76	83.06	450550	82.2379	down	up	incorrect
IYG.US	iShares U.S. Financial Services ETF	20210601	190.26	190.71	189.06	189.3	103149	187.458	down	down	correct
IYH.US	iShares U.S. Healthcare ETF	20210601	266.41	266.41	262.03	262.2	24067	260.2002	down	up	incorrect
IYK.US	iShares U.S. Consumer Goods ETF	20210601	182.36	182.36	180.81	181.15	13115	178.7767	down	down	correct
IYM.US	iShares U.S. Basic Materials ETF	20210601	140.62	141.54	140.2	141.25	244207	139.4981	up	up	correct
IYR.US	iShares U.S. Real Estate ETF	20210601	100.63	101.85	100.28	101.77	12740135	99.953	up	down	incorrect
IYW.US	iShares U.S. Technology ETF	20210601	92.86	92.9986	91.78	92.13	165120	91.9	down	down	correct
IYY.US	iShares Dow Jones U.S. ETF	20210601	106.3	106.305	105.4587	105.54	29975	104.6715	down	down	correct
JAAA.US	Janus Detroit Street Trust	20210601	50.402	50.49	50.19	50.44	20000	50.0924	up	up	correct
JAGG.US	JPMorgan U.S. Aggregate Bond ETF	20210601	53.97	54.01	53.901	54.01	33700	53.5211	up	up	correct
JCTR.US	J.P. Morgan Exchange	20210601	56.621	56.621	56.621	56.621	200	56.0315
JDIV.US	JPMorgan U.S. Dividend ETF	20210601	33.2	33.24	33.11	33.24	2444	32.6413	up	up	correct
JDST.US	Direxion Daily Junior Gold Miners Index Bear 2X Shares	20210601	7.65	7.81	7.5	7.75	3083400	7.75	up	up	correct
JEPI.US	J.P. Morgan Exchange	20210601	59.89	59.89	59.18	59.3	529200	56.8934	down	down	correct
JETS.US	U.S. Global Jets ETF	20210601	27.23	27.4416	27.0301	27.17	5799993	26.9887	down	up	incorrect
JGLD.US	Amplify Pure Junior Gold Miners ETF	20210601	28.26	28.26	28.26	28.26	500	28.0081
JHCB.US	John Hancock Exchange	20210601	25.435	25.435	25.435	25.435	100	24.9338
JHCS.US	John Hancock Exchange	20210601	38.53	38.637	38.53	38.637	200	38.2991	up	up	correct
JHEM.US	John Hancock Multifactor Emerging Markets ETF	20210601	32.37	32.42	32.23	32.24	73821	31.4026	down	down	correct
JHMA.US	John Hancock Exchange	20210601	49.9	50.1	49.8828	50.0761	2083	49.3103	up	down	incorrect
JHMC.US	John Hancock Multifactor Consumer Discretionary ETF	20210601	51.54	51.6396	51.4754	51.4754	2358	51.2712	down	down	correct
JHMD.US	John Hancock Multifactor Developed International ETF	20210601	34.87	34.87	34.62	34.62	38264	33.5372	down	down	correct
JHME.US	John Hancock Exchange	20210601	20.83	21.395	20.81	21.3862	19987	20.8336	up	up	correct
JHMF.US	John Hancock Multifactor Financials ETF	20210601	52.1559	52.1559	52.007	52.007	831	51.1471	down	down	correct
JHMH.US	John Hancock Multifactor Health Care ETF	20210601	46.57	46.57	46.09	46.12	2101	45.7738	down	up	incorrect
JHMI.US	John Hancock Exchange	20210601	52.82	52.82	52.677	52.677	469	52.18	down	down	correct
JHML.US	John Hancock Multifactor Large Cap ETF	20210601	54.1588	54.1588	53.82	53.9	22419	53.2926	down	down	correct
JHMM.US	John Hancock Multifactor Mid Cap ETF	20210601	52.14	52.14	51.73	51.9	110478	51.513	down	up	incorrect
JHMS.US	John Hancock Exchange	20210601	35.3317	35.3317	35.18	35.2523	829	34.5613	down	down	correct
JHMT.US	John Hancock Multifactor Technology ETF	20210601	85.59	85.59	84.435	84.435	295	84.0489	down	down	correct
JHMU.US	John Hancock Exchange	20210601	32.737	32.737	32.737	32.737	18	31.8607
JHSC.US	John Hancock Multifactor Small Cap ETF	20210601	35.44	35.5	35.3477	35.4679	4467	35.078	up	up	correct
JIG.US	J.P. Morgan Exchange	20210601	77.39	77.8	77.39	77.5123	9061	76.4466	up	up	correct
JIGB.US	J.P. Morgan Exchange	20210601	55.003	55.003	55.003	55.003	200	53.7188
JJA.US	iPath Series B Bloomberg Agriculture Subindex Total Return ETN	20210601	21.51	21.6303	21.51	21.6303	1500	21.6303	up	up	correct
JJC.US	iPath Series B Bloomberg Copper Subindex Total Return ETN	20210601	23.4167	23.6087	23.3333	23.37	52500	23.37	down	down	correct
JJE.US	iPath Series B Bloomberg Energy Subindex Total Return ETN	20210601	35.218	35.218	35.218	35.218	0	35.218
JJG.US	iPath Series B Bloomberg Grains Subindex Total Return ETN	20210601	68.03	68.29	67.96	68.2651	23599	68.2651	up	up	correct
JJM.US	iPath® Bloomberg Industrial Metals Subindex Total Return(SM) ETN	20210601	61.7	61.76	61.7	61.76	550	61.76	up	up	correct
JJN.US	iPath Series B Bloomberg Nickel Subindex Total Return ETN	20210601	71.74	71.74	71.34	71.4276	5394	23.8092	down	down	correct
JJP.US	iPath® Bloomberg Precious Metals Subindex Total Return(SM) ETN	20210601	68.59	68.6501	68.59	68.6501	632	68.6501	up	up	correct
JJS.US	iPath Series B Bloomberg Softs Subindex Total Return ETN	20210601	50.985	50.985	50.985	50.985	49	50.985
JJT.US	iPath Series B Bloomberg Tin Subindex Total Return ETN	20210601	90.05	90.05	88.735	89.38	1966	89.38	down	down	correct
JJU.US	iPath® Series B Bloomberg Aluminum Subindex Total Return ETN	20210601	52.656	52.78	51.75	52.4449	1091	52.4449	down	down	correct
JKD.US	iShares Morningstar U.S. Equity ETF	20210601	59.47	59.5	59.1511	59.18	14380	59.18	down	up	incorrect
JKE.US	iShares Morningstar Growth ETF	20210601	61.15	61.26	60.5305	60.65	28125	60.65	down	down	correct
JKF.US	iShares Morningstar Value ETF	20210601	65.66	65.66	65.1265	65.2	24575	65.2	down	up	incorrect
JKG.US	iShares Morningstar Mid	20210601	66.74	66.94	66.54	66.71	28264	66.71	down	down	correct
JKJ.US	iShares Morningstar Small	20210601	59	59.1883	58.9098	59.16	33570	59.16	up	up	correct
JKK.US	iShares Morningstar Small	20210601	50.5	50.63	50.11	50.48	110052	50.48	down	up	incorrect
JMBS.US	Janus Henderson Mortgage	20210601	53.11	53.13	53.0713	53.13	59180	52.788	up	up	correct
JMIN.US	JPMorgan U.S. Minimum Volatility ETF	20210601	35.171	35.171	35.13	35.16	883	34.7223	down	down	correct
JMOM.US	JPMorgan U.S. Momentum Factor ETF	20210601	41.7	41.7	41.2218	41.25	6145	41.0185	down	down	correct
JNK.US	SPDR Bloomberg Barclays High Yield Bond ETF	20210601	108.65	108.84	108.63	108.81	6672963	106.1684	up	up	correct
JNUG.US	Direxion Daily Junior Gold Miners Index Bull 2X Shares	20210601	115.16	117.5	112.98	113.91	598485	113.91	down	down	correct
JO.US	iPath Series B Bloomberg Coffee Subindex Total Return ETN	20210601	46.8	46.869	45.38	46.19	102300	46.19	down	down	correct
JOYY.US	Infusive® Compounding Global Equities ETF	20210601	35.24	35.35	35.24	35.2679	1906	32.9134	up	up	correct
JPEM.US	JPMorgan Diversified Return Emerging Markets Equity ETF	20210601	60.96	60.96	60.79	60.866	4968	58.4377	down	down	correct
JPIN.US	JPMorgan Diversified Return International Equity ETF	20210601	63.85	63.8651	63.6008	63.6132	23720	60.7096	down	down	correct
JPMB.US	JPMorgan USD Emerging Markets Sovereign Bond ETF	20210601	49.6	49.6073	49.6	49.6073	244	48.4144	up	up	correct
JPME.US	JPMorgan Diversified Return U.S. Mid Cap Equity ETF	20210601	88.63	89	88.63	88.8647	7304	87.7194	up	up	correct
JPN.US	Xtrackers Japan JPX	20210601	33.06	33.065	32.95	32.9522	792155	32.3321	down	down	correct
JPSE.US	JPMorgan Diversified Return U.S. Small Cap Equity ETF	20210601	44.34	44.63	44.3199	44.63	11076	44.1215	up	up	correct
JPUS.US	JPMorgan Diversified Return U.S. Equity ETF	20210601	97.65	97.65	97.2299	97.4753	12164	96.0314	down	down	correct
JPXN.US	iShares JPX	20210601	73.28	73.28	72.837	72.837	1021	70.9934	down	down	correct
JQUA.US	JPMorgan U.S. Quality Factor ETF	20210601	39.95	39.95	39.62	39.65	30438	39.218	down	down	correct
JSCP.US	JPMorgan Short Duration Core Plus ETF	20210601	50.3	50.315	50.298	50.315	3800	49.9112	up	up	correct
JSTC.US	Tidal ETF Trust	20210601	18.99	18.99	17.24	17.29	4300	17.1193	down	down	correct
JUST.US	Goldman Sachs JUST U.S. Large Cap Equity ETF	20210601	61.47	61.53	61.09	61.11	54277	60.5903	down	down	correct
JVAL.US	JPMorgan U.S. Value Factor ETF	20210601	36.88	36.88	36.5701	36.68	90662	35.9929	down	down	correct
JXI.US	iShares Global Utilities ETF	20210601	62.26	62.36	61.87	61.8923	16986	60.125	down	down	correct
KALL.US	KraneShares MSCI All China Index ETF	20210601	36.19	36.19	36.0001	36.14	1162	35.6521	down	down	correct
KARS.US	KraneShares Electric Vehicles and Future Mobility Index ETF	20210601	43.41	43.5	43.1019	43.37	65147	42.9174	down	down	correct
KBA.US	KraneShares Trust	20210601	48.9	49.02	48.74	48.9	217318	48.3958
KBE.US	SPDR S&P Bank ETF	20210601	55.27	55.64	55.17	55.46	2624896	54.5367	up	up	correct
KBND.US	KraneShares Bloomberg Barclays China Bond Inclusion Index ETF	20210601	35.63	35.698	35.52	35.52	400	35.0933	down	down	correct
KBUY.US	KraneShares MSCI All China Consumer Discretionary Index ETF	20210601	28.999	28.999	28.86	28.955	2400	28.955	down	down	correct
KCCB.US	KraneShares Trust	20210601	39.28	39.3	39.14	39.14	1933	38.8271	down	down	correct
KCE.US	SPDR S&P Capital Markets ETF	20210601	93.27	93.48	92.64	92.9	13500	91.6992	down	down	correct
KCNY.US	KraneShares Trust	20210601	35.63	35.698	35.52	35.52	400	35.52	down	down	correct
KDFI.US	KFA Dynamic Fixed Income ETF	20210601	21.66	21.7	21.61	21.67	551400	21.384	up	up	correct
KEMQ.US	KraneShares FTSE Emerging Markets Consumer Technology Index ETF	20210601	33.14	33.14	32.7899	32.95	8854	32.9384	down	down	correct
KEMX.US	KraneShares MSCI Emerging Markets ex China Index ETF	20210601	33.1	33.1	32.93	33.01	1200	33.01	down	down	correct
KESG.US	KraneShares Trust	20210601	33.96	34.389	33.96	34.299	4800	34.299	up	up	correct
KFVG.US	KraneShares CICC China 5G & Semiconductor Index ETF	20210601	26.01	26.11	25.826	25.871	8800	25.871	down	down	correct
KFYP.US	KraneShares CICC China Leaders 100 Index ETF	20210601	32.4975	32.4975	32.489	32.489	885	31.8653	down	down	correct
KGRN.US	KraneShares MSCI China Clean Technology ETF	20210601	42.4	42.8299	42.4	42.8247	22454	42.6428	up	down	incorrect
KHYB.US	KraneShares Asia Pacific High Yield Bond ETF	20210601	39.28	39.3	39.14	39.14	1900	38.0222	down	down	correct
KIE.US	SPDR S&P Insurance ETF	20210601	40.04	40.19	39.79	39.93	476383	39.2912	down	down	correct
KLCD.US	KFA Large Cap Quality Dividend Index ETF	20210601	32.41	32.955	32.41	32.942	2700	32.942	up	up	correct
KLDW.US	Knowledge Leaders Developed World ETF	20210601	45.8	45.919	45.74	45.74	1592	45.5135	down	up	incorrect
KMED.US	KraneShares Emerging Markets Healthcare Index ETF	20210601	36.95	36.95	36.9282	36.9282	1451	36.7839	down	up	incorrect
KMLM.US	KFA Mount Lucas Index Strategy ETF	20210601	29.83	29.83	29.83	29.83	100	29.83
KNOW.US	Direxion All Cap Insider Sentiment Shares	20210601	303	305	299	303	84255	303
KOIN.US	Capital Link NextGen Protocol ETF	20210601	41.63	41.63	41.271	41.39	3810	40.5284	down	down	correct
KOKU.US	Xtrackers MSCI Kokusai Equity ETF	20210601	80.45	80.45	80.45	80.45	100	79.6749
KOLD.US	ProShares UltraShort Bloomberg Natural Gas	20210601	29.85	30.25	28.985	29.93	1301460	29.93	up	up	correct
KOMP.US	SPDR S&P Kensho New Economies Composite ETF	20210601	66.02	66.46	65.5511	66.39	125209	65.7074	up	up	correct
KORP.US	American Century Diversified Corporate Bond ETF	20210601	52.21	52.268	52.2	52.2479	5581	51.778	up	up	correct
KORU.US	Direxion Shares ETF Trust	20210601	44.75	45.07	44.6	44.95	126586	44.605	up	up	correct
KRBN.US	KraneShares Global Carbon ETF	20210601	34.99	35	34.3	34.42	375900	34.42	down	down	correct
KRE.US	SPDR S&P Regional Banking ETF	20210601	71.21	71.61	70.945	71.33	7272791	70.1812	up	up	correct
KSA.US	iShares MSCI Saudi Arabia ETF	20210601	38.65	38.94	38.65	38.8	482367	38.182	up	up	correct
KSCD.US	KFA Small Cap Quality Dividend Index ETF	20210601	28.85	29.63	28.85	29.546	1000	29.546	up	up	correct
KSTR.US	KraneShares SSE STAR Market 50 Index ETF	20210601	24.95	25.52	24.95	25.38	119900	25.38	up	up	correct
KURE.US	KraneShares MSCI All China Health Care Index ETF	20210601	45.56	45.98	45.34	45.9	79882	40.1628	up	up	correct
KVLE.US	KFA Value Line Dynamic Core Equity Index ETF	20210601	24.22	24.52	24.22	24.52	1100	24.2239	up	down	incorrect
KWEB.US	KraneShares CSI China Internet ETF	20210601	73.0901	73.535	72.2	73.23	5976121	68.2455	up	up	correct
KXI.US	iShares Global Consumer Staples ETF	20210601	62.14	62.19	61.7347	61.81	59728	60.3764	down	down	correct
LABD.US	Direxion Daily S&P Biotech Bear 3X Shares	20210601	23.16	24.67	23.09	24.29	1601600	24.29	up	down	incorrect
LABU.US	Direxion Shares ETF Trust	20210601	64.09	64.09	59.9	60.94	2408900	60.94	down	down	correct
LBJ.US	Direxion Daily Latin America Bull 2X Shares	20210601	87.89	88.88	87.4687	88.3121	12391	86.9306	up	up	correct
LCG.US	Sterling Capital Focus Equity ETF	20210601	27.42	27.52	27.38	27.4	2500	27.4	down	down	correct
LCR.US	Leuthold Core ETF	20210601	30.42	30.42	30.345	30.373	3000	30.373	down	down	correct
LCTD.US	BlackRock World ex U.S. Carbon Transition Readiness ETF	20210601	49.07	49.07	48.85	48.85	5100	47.7878	down	down	correct
LCTU.US	BlackRock U.S. Carbon Transition Readiness ETF	20210601	48.68	48.68	48.44	48.47	7400	47.3965	down	up	incorrect
LD.US	iPath Bloomberg Lead Subindex Total Return(SM) ETN	20210601	45.38	45.46	45.38	45.46	100	45.46	up	up	correct
LDUR.US	PIMCO Enhanced Low Duration Active Exchange	20210601	101.89	101.9	101.85	101.85	93081	101.391	down	down	correct
LEMB.US	iShares J.P. Morgan EM Local Currency Bond ETF	20210601	44.29	44.3	44.23	44.23	73097	42.5578	down	up	incorrect
LGH.US	HCM Defender 500 Index ETF	20210601	39.37	39.37	38.38	38.516	20000	38.4617	down	down	correct
LGLV.US	SPDR SSGA US Large Cap Low Volatility Index ETF	20210601	134.01	134.01	132.78	133	10645	131.3289	down	down	correct
LGOV.US	First Trust Exchange	20210601	27.38	27.38	27.23	27.305	5100	26.998	down	down	correct
LIT.US	Global X Funds	20210601	67.5	68.28	67.47	67.92	903969	67.7677	up	up	correct
LOPP.US	Gabelli ETFs Trust	20210601	28.25	28.2882	28.25	28.2882	164	27.9373	up	up	correct
LOUP.US	Innovator ETFs Trust	20210601	53.25	53.62	52.63	53.11	11300	53.11	down	down	correct
LOWC.US	SPDR MSCI ACWI Low Carbon Target ETF	20210601	126.0055	126.1963	125.9216	125.9216	1532	124.7505	down	down	correct
LQD.US	iShares iBoxx $ Investment Grade Corporate Bond ETF	20210601	131.4403	131.5	131.11	131.47	6390641	129.769	up	up	correct
LQDB.US	iShares Trust	20210601	100.73	100.844	100.73	100.844	900	99.7127	up	up	correct
LQDH.US	iShares Interest Rate Hedged Corporate Bond ETF	20210601	95.91	96.025	95.7627	95.8543	18831	94.8609	down	down	correct
LRGF.US	iShares MSCI USA Multifactor ETF	20210601	42.82	42.86	42.53	42.64	130811	42.2667	down	up	incorrect
LRNZ.US	TrueShares Technology AI and Deep Learning ETF	20210601	41.9	41.93	41.38	41.883	3600	41.883	down	up	incorrect
LSAF.US	LeaderSharesTM AlphaFactor US Core Equity ETF	20210601	33	33.36	32.7286	32.81	23946	31.5579	down	down	correct
LSAT.US	Two Roads Shared Trust	20210601	35.06	35.06	34.82	34.82	25299	33.6145	down	down	correct
LSST.US	Natixis ETF Trust	20210601	25.2561	25.27	25.25	25.26	5609	25.0341	up	up	correct
LTL.US	ProShares Ultra Telecommunications	20210601	47.5049	47.5049	47.5049	47.5049	25	46.9683
LTPZ.US	PIMCO 15+ Year U.S. TIPS Index Exchange	20210601	83.25	83.76	82.87	83.73	61718	81.602	up	up	correct
LVOL.US	American Century Low Volatility ETF	20210601	43.474	43.474	43.474	43.474	9	43.0932
MARB.US	First Trust Vivaldi Merger Arbitrage ETF	20210601	19.85	19.85	19.84	19.85	3500	19.85
MBOX.US	Freedom Day Dividend ETF	20210601	25.36	25.4	25.245	25.245	15600	24.9455	down	down	correct
MBSD.US	FlexShares Disciplined Duration MBS Index Fund	20210601	23.68	23.68	23.63	23.63	4304	23.351	down	down	correct
MCRO.US	IQ Hedge Macro Tracker ETF	20210601	28.85	28.85	28.85	28.85	100	28.85
MDY.US	SPDR S&P MIDCAP 400 ETF Trust	20210601	501.05	501.38	497.88	500.51	1249727	496.3743	down	down	correct
MDYG.US	SPDR S&P 400 Mid Cap Growth ETF	20210601	77.33	77.33	76.56	76.87	104027	76.4002	down	down	correct
MDYV.US	SPDR S&P 400 Mid Cap Value ETF	20210601	70.29	70.67	70.23	70.58	308223	69.5916	up	up	correct
MENV.US	AdvisorShares Trust	20210601	25.91	25.91	25.91	25.91	100	25.6338
MEXX.US	Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3	20210601	89.23	89.23	86.167	86.309	7535	85.7036	down	down	correct
MFDX.US	PIMCO RAFI Dynamic Multi	20210601	30.38	30.4	30.2803	30.2869	5422	29.4992	down	down	correct
MFEM.US	PIMCO RAFI Dynamic Multi	20210601	31.4	31.4	31.21	31.3159	21397	24.1262	down	down	correct
MFUS.US	PIMCO RAFI Dynamic Multi	20210601	39.01	39.01	38.9275	38.9275	3349	38.5076	down	down	correct
MGC.US	Vanguard Mega Cap Index Fund ETF Shares	20210601	149.33	149.6	148.14	148.23	54860	146.7961	down	up	incorrect
MGK.US	Vanguard Mega Cap Growth Index Fund ETF Shares	20210601	219.63	219.695	217.465	217.81	132470	217.0795	down	up	incorrect
MGV.US	Vanguard World Fund	20210601	101.76	101.83	100.92	101.02	120688	99.217	down	down	correct
MID.US	American Century Mid Cap Growth Impact ETF	20210601	51.12	51.12	50.727	50.727	1100	50.727	down	up	incorrect
MIDE.US	DBX ETF Trust	20210601	27.293	27.293	27.293	27.293	0	27.1353
MIDF.US	iShares MSCI USA Mid	20210601	37.381	37.381	37.381	37.381	600	37.128
MIDU.US	Direxion Shares ETF Trust	20210601	65.41	65.41	63.97	65.02	57000	65.02	down	down	correct
MINC.US	AdvisorShares Trust	20210601	48.86	48.9986	48.7177	48.93	4548	48.5119	up	up	correct
MINT.US	PIMCO Enhanced Short Maturity Active Exchange	20210601	101.97	101.99	101.97	101.99	766310	101.7358	up	up	correct
MJ.US	ETFMG Alternative Harvest ETF	20210601	21.72	21.73	20.84	20.91	1737620	20.6305	down	down	correct
MJJ.US	MicroSectors Cannabis ETNs	20210601	80.99	81.11	78.5321	78.5321	1784	78.5321	down	down	correct
MJO.US	MicroSectors Cannabis 2X Leveraged ETNs	20210601	103.04	103.04	95.69	96.6043	8875	96.6043	down	up	incorrect
MJUS.US	ETF Managers Trust	20210601	10.6	10.6	10.25	10.25	21300	10.25	down	down	correct
MJX.US	ETFMG Alternative Harvest ETF	20210601	0.22	0.225	0.215	0.225	42000	0.0941	up	up	correct
MLPA.US	Global X MLP ETF	20210601	37.39	37.8285	37.39	37.79	241820	36.2746	up	up	correct
MLPB.US	UBS ETRACS Alerian MLP Infrastructure Index ETN Series B	20210601	16.21	16.44	16.21	16.4	29428	15.8799	up	up	correct
MLPO.US	Credit Suisse S&P MLP Index ETN	20210601	11.565	11.565	11.565	11.565	34	11.2239
MLPR.US	ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN	20210601	35.341	35.341	35.341	35.341	200	33.5706
MLPX.US	Global X MLP & Energy Infrastructure ETF	20210601	35.34	35.72	35	35.61	128637	34.609	up	up	correct
MMIN.US	IQ MacKay Municipal Insured ETF	20210601	27.6	27.6	27.555	27.57	94141	27.3313	down	up	incorrect
MMIT.US	IndexIQ Active ETF Trust	20210601	26.88	26.89	26.85	26.8658	45585	26.6856	down	down	correct
MMLG.US	First Trust Exchange	20210601	25.22	25.22	24.82	24.95	87900	24.95	down	down	correct
MMTM.US	SPDR S&P 1500 Momentum Tilt ETF	20210601	179.22	179.22	178.3895	178.601	8780	177.1119	down	down	correct
MNA.US	IQ Merger Arbitrage ETF	20210601	33.52	33.7	33.52	33.65	69770	33.65	up	up	correct
MOO.US	VanEck Vectors Agribusiness ETF	20210601	93.41	93.71	93.16	93.36	233181	92.2463	down	down	correct
MOON.US	Direxion Moonshot Innovators ETF	20210601	35.74	36.34	35.17	36.26	128200	35.7133	up	up	correct
MORT.US	VanEck Vectors Mortgage REIT Income ETF	20210601	19.59	19.75	19.59	19.73	166162	18.5652	up	down	incorrect
MOTO.US	SmartETFs Smart Transportation & Technology ETF	20210601	45.44	45.52	45.2	45.392	3100	45.144	down	down	correct
MRAD.US	Guinness Atkinson Funds	20210601	26.06	26.12	26.06	26.075	1100	26.075	up	up	correct
MSOS.US	AdvisorShares Pure US Cannabis ETF	20210601	42	42.059	41.031	41.14	368800	41.14	down	down	correct
MTGP.US	WisdomTree Mortgage Plus Bond Fund	20210601	50.908	50.908	50.908	50.908	100	50.4624
MTUL.US	ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN	20210601	24.27	24.277	24.27	24.277	200	24.277	up	up	correct
MUB.US	iShares Trust	20210601	116.88	116.89	116.79	116.82	808581	115.6425	down	down	correct
MUNI.US	PIMCO ETF Trust	20210601	56.29	56.66	56.29	56.66	44672	56.136	up	up	correct
MUST.US	Columbia Multi	20210601	22.61	22.61	22.5278	22.59	36703	22.3909	down	down	correct
MVRL.US	ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN	20210601	48.84	49.29	48.84	49.2839	7028	46.2809	up	up	correct
MVV.US	ProShares Ultra MidCap400	20210601	66.79	66.79	65.98	66.55	18576	66.4449	down	down	correct
MXDU.US	Nationwide Maximum Diversification U.S. Core Equity ETF	20210601	39.49	39.5208	39.49	39.5208	447	39.0934	up	up	correct
MXI.US	iShares Global Materials ETF	20210601	96.86	97	96.54	96.78	77232	93.4604	down	down	correct
MYY.US	ProShares Short MidCap400	20210601	24.14	24.18	24.13	24.16	7000	24.16	up	down	incorrect
MZZ.US	ProShares UltraShort MidCap400	20210601	17.4503	17.4503	17.4503	17.4503	240	17.4503
NACP.US	Impact Shares Trust I	20210601	32.02	32.02	31.8701	31.9151	4277	31.0179	down	down	correct
NAIL.US	Direxion Daily Homebuilders & Supplies Bull 3X Shares	20210601	89.47	90.71	85.555	87.53	400700	87.53	down	down	correct
NANR.US	SPDR S&P North American Natural Resources ETF	20210601	43.62	44.21	43.62	44.19	42193	43.4655	up	up	correct
NERD.US	Listed Funds Trust	20210601	32.2	32.249	31.88	32.15	12700	32.15	down	up	incorrect
NETL.US	Fundamental Income Net Lease Real Estate ETF	20210601	29.87	30.3	29.75	30.3	16300	29.3458	up	up	correct
NFLT.US	Virtus Newfleet Multi	20210601	25.39	25.42	25.35	25.3632	3816	24.8393	down	down	correct
NFRA.US	FlexShares STOXX Global Broad Infrastructure Index Fund	20210601	59.09	59.24	58.8	58.805	103634	57.42	down	up	incorrect
NGE.US	Global X Funds	20210601	12.28	12.29	12.03	12.1	21079	11.1638	down	up	incorrect
NIB.US	iPath Bloomberg Cocoa Subindex Total Return(SM) ETN	20210601	30.29	30.5	30	30.15	16200	30.15	down	down	correct
NIFE.US	Direxion Fallen Knives ETF	20210601	78.36	78.5748	78.33	78.5748	358	74.6543	up	up	correct
NLR.US	VanEck Vectors Uranium+Nuclear Energy ETF	20210601	54.69	54.79	54.47	54.65	5211	53.5576	down	down	correct
NORW.US	Global X MSCI Norway ETF	20210601	31.6	31.6	31.4599	31.4599	2494	31.0166	down	down	correct
NRGD.US	MicroSectors U.S. Big Oil Index	20210601	13.32	13.32	12.26	12.33	560800	12.33	down	down	correct
NRGU.US	MicroSectors U.S. Big Oil Index 3X Leveraged ETNs	20210601	164.26	175.17	164.26	174.8	522600	174.8	up	up	correct
NTSE.US	WisdomTree Emerging Markets Efficient Core Fund	20210601	42.015	42.015	42.015	42.015	200	41.1649
NTSI.US	WisdomTree International Efficient Core Fund	20210601	40.606	40.606	40.606	40.606	100	40.2163
NTSX.US	WisdomTree Trust	20210601	39.87	39.87	39.36	39.49	199000	39.2332	down	down	correct
NUAG.US	Nuveen Enhanced Yield U.S. Aggregate Bond ETF	20210601	24.66	24.695	24.65	24.68	138399	24.4037	up	down	incorrect
NUBD.US	Nuveen ESG U.S. Aggregate Bond ETF	20210601	25.86	25.88	25.84	25.875	56183	25.5596	up	down	incorrect
NUGT.US	Direxion Shares ETF Trust	20210601	79.81	80.65	77.84	79.3	1904100	79.3	down	up	incorrect
NUHY.US	Nuveen ESG High Yield Corporate Bond ETF	20210601	24.66	24.7	24.636	24.685	16900	24.0929	up	up	correct
NUSA.US	Nuveen Enhanced Yield 1	20210601	25.29	25.29	25.2702	25.282	2576	24.973	down	down	correct
NUSI.US	Nationwide Risk	20210601	27.14	27.1968	26.85	26.96	249699	25.7635	down	down	correct
NVQ.US	QRAFT AI	20210601	33.41	33.41	33.27	33.3617	1505	32.766	down	down	correct
NYF.US	iShares New York Muni Bond ETF	20210601	58.38	58.38	58.2301	58.2394	19893	57.632	down	down	correct
OBOR.US	KraneShares MSCI One Belt One Road Index ETF	20210601	31.04	31.1235	31.04	31.1235	866	30.1413	up	up	correct
OCIO.US	ClearShares OCIO ETF	20210601	32.2205	32.2205	32.2205	32.2205	0	31.3762
OEF.US	iShares S&P 100 ETF	20210601	191.65	191.68	190.01	190.07	163240	188.4567	down	down	correct
OGCP.US	Empire State Realty OP L.P	20210601	11.95	12.17	11.95	12.17	5227	12.0454	up	up	correct
OIH.US	VanEck Vectors ETF Trust	20210601	218.454	224.38	218.2	223.19	1076987	220.9833	up	up	correct
OIL.US	iPath Series B S&P GSCI Crude Oil Total Return Index ETN	20210601	20.21	20.32	19.94	20.11	18970	20.11	down	down	correct
OILU.US	Bank of Montreal	20210601	81.225	81.225	81.225	81.225	0	81.225
OLEM.US	iPath Pure Beta Crude Oil ETN	20210601	20.21	20.32	19.94	20.11	18970	20.11	down	down	correct
ONEO.US	SPDR Russell 1000 Momentum Focus ETF	20210601	99.02	99.2225	99.02	99.2225	982	98.3215	up	up	correct
ONEV.US	SPDR Russell 1000 Low Volatility Focus ETF	20210601	105.93	105.93	105.168	105.4821	3919	104.2273	down	down	correct
ONEY.US	SPDR Russell 1000 Yield Focus ETF	20210601	98.07	98.5	97.81	98.4824	12178	96.7011	up	up	correct
ONLN.US	ProShares Online Retail ETF	20210601	76.69	77.18	76.2	76.9	56400	76.9	up	up	correct
ONOF.US	Global X Funds	20210601	27.62	27.62	27.34	27.404	9200	27.2076	down	up	incorrect
OPER.US	ETF Series Solutions	20210601	100.09	100.09	100.08	100.085	283600	99.8633	down	down	correct
OPPX.US	Exchange Listed Funds Trust	20210601	25.86	25.86	25.6396	25.6396	2564	25.6396	down	up	incorrect
OUNZ.US	VanEck Merk Gold Trust	20210601	18.57	18.59	18.425	18.49	1017300	18.49	down	up	incorrect
OVB.US	Overlay Shares Core Bond ETF	20210601	25.856	25.915	25.856	25.9	3200	25.4269	up	up	correct
OVF.US	Overlay Shares Foreign Equity ETF	20210601	27.145	27.145	27.145	27.145	600	26.4762
OVL.US	Overlay Shares Large Cap Equity ETF	20210601	36.27	36.27	36.16	36.203	1900	35.1202	down	up	incorrect
OVLH.US	Overlay Shares Hedged Large Cap Equity ETF	20210601	27.12	27.12	27.06	27.06	1000	27.06	down	down	correct
OVM.US	Overlay Shares Municipal Bond ETF	20210601	26.173	26.173	26.173	26.173	1600	24.8987
OVS.US	Overlay Shares Small Cap Equity ETF	20210601	36.85	37.722	36.85	37.722	500	36.4831	up	up	correct
OVT.US	Listed Funds Trust	20210601	25.2	25.2	25.18	25.18	200	24.3162	down	down	correct
PAB.US	PGIM ETF Trust	20210601	50.255	50.255	50.255	50.255	100	49.8308
PAK.US	Global X MSCI Pakistan ETF	20210601	31.72	31.9	31.72	31.84	5127	29.5889	up	up	correct
PALC.US	Pacer Lunt Large Cap Multi	20210601	38.65	38.65	38.53	38.61	9800	38.4488	down	down	correct
PALL.US	Aberdeen Standard Physical Palladium Shares ETF	20210601	266.01	268.33	264.66	268.33	82100	268.33	up	up	correct
PAMC.US	Pacer Lunt MidCap Multi	20210601	38.34	38.34	38.15	38.309	9700	38.2252	down	down	correct
PBD.US	Invesco Global Clean Energy ETF	20210601	30.02	30.37	29.8412	30.01	73998	29.821	down	down	correct
PBE.US	Invesco Dynamic Biotechnology & Genome ETF	20210601	73.58	73.58	71.85	72.09	11300	72.09	down	down	correct
PBJ.US	Invesco Dynamic Food & Beverage ETF	20210601	43.03	43.17	42.898	43.16	97122	42.8679	up	down	incorrect
PBP.US	Invesco Exchange	20210601	22.24	22.25	22.18	22.23	11141	20.9288	down	up	incorrect
PBS.US	Invesco Dynamic Media ETF	20210601	53.9	53.9	52.785	53.18	6220	53.0804	down	down	correct
PBW.US	Invesco WilderHill Clean Energy ETF	20210601	84.43	85.42	83.18	84.62	463551	83.4523	up	up	correct
PCEF.US	Invesco Exchange	20210601	24.27	24.28	24.23	24.27	179192	23.3553
PCY.US	Invesco Exchange	20210601	27.58	27.64	27.52	27.62	1795133	26.8764	up	up	correct
PDN.US	Invesco FTSE RAFI Developed Markets ex	20210601	39.24	39.2986	39.0912	39.15	41743	38.3908	down	down	correct
PEJ.US	Invesco Dynamic Leisure and Entertainment ETF	20210601	48.52	48.54	47.355	48.25	648985	48.1017	down	up	incorrect
PEXL.US	Pacer Funds Trust	20210601	41.05	41.1069	41.05	41.1069	246	41.0216	up	up	correct
PFFA.US	ETFis Series Trust I	20210601	24.49	24.6	24.49	24.57	160300	23.4918	up	up	correct
PFFD.US	Global X U.S. Preferred ETF	20210601	25.8	25.82	25.765	25.8	673755	24.9397
PFFL.US	ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN	20210601	19.15	19.23	19.15	19.23	8046	18.274	up	down	incorrect
PFFR.US	ETFis Series Trust I	20210601	24.38	24.429	24.34	24.38	12539	23.5495
PFFV.US	Global X Variable Rate Preferred ETF	20210601	27.92	28.11	27.92	28.05	11100	27.0968	up	up	correct
PFIG.US	Invesco Exchange	20210601	26.81	26.87	26.8	26.835	6042	26.2189	up	up	correct
PFIX.US	Simplify Exchange Traded Funds	20210601	48.9	49.43	48.62	48.62	99200	48.62	down	down	correct
PFLD.US	AAM Low Duration Preferred and Income Securities ETF	20210601	25.21	25.25	25.21	25.226	37100	24.6178	up	up	correct
PFUT.US	Putnam Sustainable Future ETF	20210601	25.16	25.165	25.0978	25.0978	1130	25.0978	down	down	correct
PFXF.US	VanEck Vectors Preferred Securities ex Financials ETF	20210601	21.1	21.11	21.04	21.06	140654	20.3732	down	down	correct
PGAL.US	Global X MSCI Portugal ETF	20210601	12.3	12.32	12.23	12.2485	7322	11.85	down	down	correct
PGF.US	Invesco Financial Preferred ETF	20210601	19	19.05	18.9862	19.03	384009	18.5303	up	up	correct
PGHY.US	Invesco Exchange	20210601	22.11	22.1482	22.11	22.12	62274	21.4997	up	up	correct
PGM.US	iPath Series B Bloomberg Platinum Subindex Total Return ETN	20210601	56.7152	56.7152	56.7152	56.7152	257	56.7152
PGRO.US	Putnam Focused Large Cap Growth ETF	20210601	25.25	25.25	24.98	25.016	4600	25.016	down	up	incorrect
PGX.US	Invesco Preferred ETF	20210601	15.1	15.14	15.083	15.14	1977710	14.7291	up	up	correct
PHB.US	Invesco Exchange	20210601	19.39	19.43	19.385	19.43	275765	19.0715	up	up	correct
PHDG.US	Invesco S&P 500 Downside Hedged ETF	20210601	35.38	35.38	35.22	35.32	395847	35.211	down	up	incorrect
PHYL.US	PGIM Active High Yield Bond ETF	20210601	41.05	41.05	40.97	41.0218	1835	39.4745	down	down	correct
PHYS.US	Sprott Physical Gold Trust	20210601	15.27	15.28	15.12	15.17	1897100	15.17	down	up	incorrect
PICB.US	Invesco Exchange	20210601	29.76	29.95	29.7015	29.85	106678	29.5937	up	up	correct
PIFI.US	ClearShares Piton Intermediate Fixed Income ETF	20210601	99.155	99.155	99.155	99.155	100	98.9307
PILL.US	Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF	20210601	22.4	22.4	21.25	21.86	160499	21.8599	down	down	correct
PIN.US	Invesco India ETF	20210601	25.88	25.93	25.77	25.8841	22942	24.1202	up	up	correct
PJP.US	Invesco Dynamic Pharmaceuticals ETF	20210601	78.71	78.75	77.605	77.62	21098	77.1256	down	down	correct
PKB.US	Invesco Dynamic Building & Construction ETF	20210601	52.57	52.57	51.9157	52.29	57276	52.1633	down	down	correct
PLAT.US	WisdomTree Modern Tech Platforms Fund	20210601	45.96	45.96	45.445	45.74	5700	45.7266	down	down	correct
PLDR.US	Putnam Sustainable Leaders ETF	20210601	24.985	25.01	24.949	24.949	300	24.8496	down	down	correct
PLTM.US	GraniteShares Platinum Trust	20210601	11.78	11.89	11.75	11.79	52300	11.79	up	up	correct
PPA.US	Invesco Aerospace & Defense ETF	20210601	76.94	77.1799	76.741	76.86	12759	76.5495	down	down	correct
PPLT.US	Aberdeen Standard Physical Platinum Shares ETF	20210601	111.65	112.72	111.42	111.84	165700	111.84	up	up	correct
PQDI.US	Principal Exchange	20210601	21.43	21.43	21.43	21.43	0	20.9445
PQIN.US	PGIM ETF Trust	20210601	62.083	62.083	62.083	62.083	100	57.2995
PREF.US	Principal Spectrum Preferred Securities Active ETF	20210601	20.55	20.55	20.5001	20.535	107485	20.0634	down	down	correct
PRF.US	Invesco FTSE RAFI US 1000 ETF	20210601	163.1	163.1	162.22	162.63	91731	160.5933	down	down	correct
PSI.US	Invesco Dynamic Semiconductors ETF	20210601	125.22	126.19	123.36	124.03	53906	123.8482	down	down	correct
PSJ.US	Invesco Dynamic Software ETF	20210601	159.45	159.45	157.48	158.62	10706	149.2324	down	down	correct
PSK.US	SPDR ICE Preferred Securities ETF	20210601	43.51	43.58	43.43	43.55	218224	42.2999	up	down	incorrect
PSLV.US	Sprott Physical Silver Trust	20210601	10.2	10.2	10	10.03	5977600	10.03	down	down	correct
PSP.US	Invesco Exchange	20210601	16.09	16.2	16.05	16.06	58994	14.557	down	down	correct
PSQ.US	ProShares Trust	20210601	13.15	13.3	13.13	13.25	5028600	13.25	up	up	correct
PSR.US	Invesco Active U.S. Real Estate Fund	20210601	101.67	102.4872	101.29	102.4872	16389	100.6627	up	up	correct
PST.US	ProShares UltraShort 7	20210601	16.77	16.79	16.71	16.72	66500	16.72	down	up	incorrect
PTBD.US	Pacer Funds Trust	20210601	27.51	27.59	27.49	27.51	326300	27.1666
PTIN.US	Pacer Trendpilot International ETF	20210601	29.43	29.462	29.31	29.336	22600	29.336	down	down	correct
PULS.US	PGIM Ultra Short Bond ETF	20210601	49.76	49.78	49.76	49.78	125999	49.4559	up	up	correct
PUTW.US	WisdomTree Trust	20210601	31.31	31.31	31.04	31.23	37700	31.23	down	down	correct
PVI.US	Invesco Exchange	20210601	24.891	24.895	24.89	24.895	2008	24.8949	up	up	correct
PWB.US	Invesco Dynamic Large Cap Growth ETF	20210601	71.65	71.65	70.691	70.83	15862	70.8033	down	down	correct
PWC.US	Invesco Dynamic Market ETF	20210601	124.09	124.2788	123.53	124.2788	800	123.6223	up	up	correct
PWV.US	Invesco Dynamic Large Cap Value ETF	20210601	45.93	45.9348	45.57	45.66	19111	44.9346	down	down	correct
PWZ.US	Invesco Exchange	20210601	28.03	28.06	28.024	28.05	31758	27.6849	up	up	correct
PXE.US	Invesco Dynamic Energy Exploration & Production ETF	20210601	17.34	17.99	17.34	17.94	92113	17.6151	up	up	correct
PXF.US	Invesco FTSE RAFI Developed Markets ex	20210601	49.9	49.9562	49.765	49.78	69995	48.2445	down	up	incorrect
PXH.US	Invesco Exchange	20210601	24.08	24.1	23.92	24.08	221562	23.0241
PXJ.US	Invesco Dynamic Oil & Gas Services ETF	20210601	3.86	3.95	3.86	3.94	230688	3.9229	up	up	correct
PXQ.US	Invesco Dynamic Networking ETF	20210601	85.91	86.2062	85.91	86.2062	3986	85.7084	up	up	correct
PYPE.US	UBS ETRACS NYSE Pickens Core Midstream Index ETN	20210601	19.0908	19.0908	19.0908	19.0908	0	18.4377
PZA.US	Invesco Exchange	20210601	27.14	27.19	27.14	27.19	345030	26.8268	up	up	correct
PZD.US	Invesco MSCI Sustainable Future ETF	20210601	74.68	75.1194	74.49	74.8887	20954	74.8887	up	up	correct
PZT.US	Invesco Exchange	20210601	26.19	26.274	26.19	26.245	4460	25.7859	up	up	correct
QAI.US	IQ Hedge Multi	20210601	32.33	32.33	32.22	32.29	283291	32.2003	down	down	correct
QARP.US	DBX ETF Trust	20210601	39.28	39.28	39.07	39.1622	4034	38.7293	down	down	correct
QDEF.US	FlexShares Quality Dividend Defensive Index Fund	20210601	53.7	53.7	53.2964	53.35	32482	52.5036	down	down	correct
QDF.US	FlexShares Trust	20210601	56.38	56.38	55.99	56.06	20187	55.1572	down	down	correct
QDIV.US	Global X S&P 500 Quality Dividend ETF	20210601	31.78	31.8202	31.78	31.8202	726	31.2858	up	up	correct
QDYN.US	FlexShares Quality Dividend Dynamic Index Fund	20210601	59.445	59.445	59.445	59.445	53	58.5479
QED.US	IndexIQ ETF Trust	20210601	23.73	23.73	23.63	23.68	12986	23.3659	down	down	correct
QEFA.US	SPDR MSCI EAFE StrategicFactors ETF	20210601	76.54	76.54	75.84	75.84	48496	74.9596	down	up	incorrect
QEMM.US	SPDR Index Shares Funds	20210601	71.15	71.176	70.9999	71.0996	1377	69.809	down	down	correct
QGRO.US	American Century U.S. Quality Growth ETF	20210601	67.66	67.66	66.3055	66.5358	6761	66.3635	down	down	correct
QID.US	ProShares UltraShort QQQ	20210601	23.23	23.77	23.17	23.59	5657592	23.59	up	up	correct
QINT.US	American Century Quality Diversified International ETF	20210601	53.5479	53.64	53.5	53.52	21581	52.3041	down	down	correct
QLD.US	ProShares Ultra QQQ	20210601	64.26	64.44	62.79	63.3	2272200	63.3	down	down	correct
QLTA.US	iShares Aaa	20210601	55.87	55.95	55.81	55.95	385484	55.3306	up	up	correct
QLV.US	FlexShares US Quality Low Volatility Index Fund	20210601	49.41	49.41	48.975	48.975	13000	48.7097	down	down	correct
QLVD.US	FlexShares Developed Markets ex	20210601	28.25	28.25	28.224	28.224	900	27.7378	down	up	incorrect
QLVE.US	FlexShares Emerging Markets Quality Low Volatility Index Fund	20210601	28	28	28	28	0	27.5644
QMN.US	IQ Hedge Market Neutral Tracker ETF	20210601	27.43	27.43	27.43	27.43	1600	27.43
QPT.US	AdvisorShares Q Portfolio Blended Allocation ETF	20210601	24.65	24.65	24.626	24.626	300	24.626	down	down	correct
QPX.US	AdvisorShares Q Dynamic Growth ETF	20210601	26.68	26.68	26.481	26.481	17700	26.481	down	down	correct
QQH.US	HCM Defender 100 Index ETF	20210601	44.03	44.03	43.738	43.78	20300	43.78	down	down	correct
QQQE.US	Direxion NASDAQ	20210601	80	80.09	79.31	79.34	35957	76.4527	down	down	correct
QRFT.US	QRAFT AI	20210601	40.41	40.41	39.87	39.943	19200	39.9211	down	down	correct
QSY.US	WisdomTree U.S. Quality Shareholder Yield Fund	20210601	120.4	120.4	120.18	120.2737	1191	59.3879	down	up	incorrect
QTUM.US	Defiance Quantum ETF	20210601	48.53	48.7421	48.13	48.4	18764	48.1708	down	down	correct
QULL.US	ETRACS 2x Leveraged MSCI US Quality Factor TR ETN	20210601	30.62	30.64	30.0455	30.0455	4902	30.0455	down	down	correct
QUS.US	SPDR MSCI USA StrategicFactors ETF	20210601	117.72	117.72	116.485	116.56	42047	115.7264	down	down	correct
QWLD.US	SPDR MSCI World StrategicFactors ETF	20210601	102.2793	102.2793	102.2793	102.2793	275	101.3181
RAAX.US	VanEck Inflation Allocation ETF	20210601	25.77	26.0869	25.77	26.06	1956	23.9653	up	up	correct
RAFE.US	PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF	20210601	31.06	31.12	30.99	31.0171	784	30.6454	down	down	correct
RAVI.US	FlexShares Ready Access Variable Income Fund	20210601	76.2	76.24	76.2	76.225	10192	75.7633	up	up	correct
RAYC.US	The Advisors' Inner Circle Fund III	20210601	28.16	28.16	28.017	28.04	14600	28.04	down	up	incorrect
RBIN.US	Nationwide Risk	20210601	28.1562	28.1562	28.1562	28.1562	9	27.4061
RBND.US	SPDR Bloomberg SASB Corporate Bond ESG Select ETF	20210601	24.509	24.509	24.509	24.509	100	24.2693
RBUS.US	Nationwide Risk	20210601	37.94	37.94	37.4599	37.4599	337	37.0063	down	down	correct
RCD.US	Invesco S&P 500 Equal Weight Consumer Discretionary ETF	20210601	149.45	149.45	148.0508	148.58	148702	147.8765	down	up	incorrect
RDIV.US	Invesco S&P Ultra Dividend Revenue ETF	20210601	42.9	43.09	42.8	43.06	96500	41.9769	up	up	correct
RDOG.US	ALPS REIT Dividend Dogs ETF	20210601	47.34	47.98	47.34	47.98	600	46.5882	up	up	correct
RECS.US	Columbia ETF Trust I	20210601	28.48	28.48	28.451	28.451	1000	23.471	down	down	correct
REET.US	iShares Global REIT ETF	20210601	27.65	27.945	27.6299	27.93	1187103	27.2287	up	up	correct
REK.US	ProShares Short Real Estate	20210601	9.5	9.5	9.41	9.4142	9523	9.4142	down	down	correct
REML.US	Credit Suisse X	20210601	7.27	7.4	7.2401	7.39	714839	6.7861	up	up	correct
RESP.US	WisdomTree U.S. ESG Fund	20210601	46.2369	46.2651	46.095	46.2536	5307	45.8192	up	up	correct
RETL.US	Direxion Daily Retail Bull 3X Shares	20210601	222.14	228.79	219.7001	227.4	31541	45.3685	up	up	correct
REVS.US	Columbia Research Enhanced Value ETF	20210601	20.64	20.64	20.407	20.49	12000	20.2446	down	down	correct
REW.US	ProShares UltraShort Technology	20210601	11.11	11.22	11.06	11.19	93000	11.19	up	up	correct
REZ.US	iShares Trust	20210601	80.86	82.04	80.58	81.99	109742	80.7912	up	up	correct
RFCI.US	ALPS ETF Trust	20210601	25.371	25.39	25.371	25.39	192	24.7792	up	up	correct
RFDA.US	RiverFront Dynamic US Dividend Advantage ETF	20210601	42.6761	42.6761	42.66	42.6634	492	42.2744	down	down	correct
RFFC.US	RiverFront Dynamic US Flex	20210601	43.4888	43.4888	43.4888	43.4888	41	43.2388
RFG.US	Invesco S&P MidCap 400 Pure Growth ETF	20210601	222.08	222.08	219.7932	220.05	2537	219.9301	down	down	correct
RFV.US	Invesco S&P MidCap 400 Pure Value ETF	20210601	97.76	98.149	97.38	98.105	56632	96.7975	up	up	correct
RGI.US	Invesco S&P 500 Equal Weight Industrials ETF	20210601	191.75	192.58	190.61	191	23015	189.9542	down	up	incorrect
RHS.US	Invesco S&P 500 Equal Weight Consumer Staples ETF	20210601	165	165.17	164.11	164.3968	6194	161.711	down	down	correct
RIGS.US	RiverFront Strategic Income Fund	20210601	24.7	24.749	24.7	24.74	11185	24.4083	up	up	correct
RINF.US	ProShares Inflation Expectations ETF	20210601	30.46	30.62	30.38	30.57	58894	29.7135	up	down	incorrect
RISN.US	Inspire Tactical Balanced ESG ETF	20210601	28.43	28.47	28.39	28.47	3100	25.9478	up	down	incorrect
RJA.US	ELEMENTS Linked to the Rogers International Commodity Index	20210601	7.76	7.89	7.76	7.83	536400	7.83	up	down	incorrect
RJI.US	ELEMENTS Linked to the Rogers International Commodity Index	20210601	6.2	6.26	6.19	6.21	110000	6.21	up	up	correct
RJN.US	ELEMENTS Linked to the Rogers International Commodity Index	20210601	2.28	2.28	2.2	2.21	3500	2.21	down	up	incorrect
RJZ.US	ELEMENTS Linked to the Rogers International Commodity Index	20210601	11.8475	12.03	11.6	11.6725	2023	11.6725	down	down	correct
RLY.US	SSGA Active Trust	20210601	29.04	29.29	29.04	29.26	32409	26.1137	up	up	correct
ROAM.US	Hartford Multifactor Emerging Markets ETF	20210601	25.7093	25.7616	25.7093	25.7548	7216	24.7117	up	up	correct
ROBO.US	Robo Global Robotics and Automation Index ETF	20210601	64.27	64.48	63.81	64.02	112402	63.9089	down	down	correct
RODM.US	Lattice Strategies Trust	20210601	31.68	31.7	31.53	31.54	279318	30.1912	down	down	correct
ROKT.US	SPDR Kensho Final Frontiers ETF	20210601	41.89	41.96	41.71	41.82	4700	41.7273	down	down	correct
ROM.US	ProShares Trust	20210601	84.01	84.31	82.3	82.95	48600	82.95	down	down	correct
ROOF.US	IQ U.S. Real Estate Small Cap ETF	20210601	25.55	26.11	25.55	26.05	6088	25.1808	up	up	correct
RORO.US	ATAC US Rotation ETF	20210601	22.75	22.75	22.65	22.73	5200	22.73	down	down	correct
ROSC.US	Hartford Multifactor Small Cap ETF	20210601	39.52	39.52	39.515	39.515	900	38.7623	down	down	correct
ROUS.US	Hartford Multifactor US Equity ETF	20210601	39.93	39.93	39.6078	39.664	10647	39.2173	down	down	correct
RPAR.US	RPAR Risk Parity ETF	20210601	24.23	24.25	24.07	24.25	95500	23.7958	up	up	correct
RPG.US	Invesco S&P 500 Pure Growth ETF	20210601	171.9	171.9	169.7	169.99	26927	169.9823	down	down	correct
RPV.US	Invesco S&P 500 Pure Value ETF	20210601	81.21	81.5057	80.98	81.35	1395461	80.1401	up	up	correct
RSP.US	Invesco S&P 500 Equal Weight ETF	20210601	152.19	152.33	151.23	151.62	2395442	150.1997	down	down	correct
RTM.US	Invesco S&P 500 Equal Weight Materials ETF	20210601	176.02	177.17	175.74	177.06	23522	174.9885	up	up	correct
RUSL.US	Direxion Shares ETF Trust	20210601	28.84	28.87	28.43	28.6	86800	28.6	down	down	correct
RVNU.US	DBX ETF Trust	20210601	29.35	29.37	29.28	29.351	14343	28.9903	up	up	correct
RWGV.US	Direxion Shares ETF Trust	20210601	104.108	104.29	103.74	103.78	4000	103.707	down	down	correct
RWJ.US	Invesco S&P SmallCap 600 Revenue ETF	20210601	122.64	124.13	122.41	123.99	77889	123.3943	up	up	correct
RWK.US	Invesco S&P MidCap 400 Revenue ETF	20210601	91.27	92.1231	91.27	92.07	47845	91.4069	up	up	correct
RWL.US	Invesco S&P 500 Revenue ETF	20210601	74.36	74.56	74.02	74.13	46010	73.3415	down	down	correct
RWM.US	ProShares Short Russell2000	20210601	21.22	21.37	21.13	21.17	862200	21.17	down	down	correct
RWO.US	SPDR Index Shares Funds	20210601	51.5	51.98	51.28	51.9	132852	50.5675	up	up	correct
RWR.US	SPDR Dow Jones REIT ETF	20210601	103.82	105.405	103.43	105.36	171460	102.902	up	down	incorrect
RWVG.US	Direxion Shares ETF Trust	20210601	59.37	61.76	59.37	61.556	12200	60.7799	up	up	correct
RWX.US	SPDR Dow Jones International Real Estate ETF	20210601	37.35	37.3998	37.285	37.34	340161	35.8238	down	down	correct
RXD.US	ProShares UltraShort Health Care	20210601	15.6	16.24	15.6	16.24	900	16.24	up	up	correct
RXI.US	iShares Trust	20210601	171.05	171.05	169.9	169.9172	4770	168.3764	down	down	correct
RXL.US	ProShares Ultra Health Care	20210601	88.83	88.83	85.63	85.633	4403	85.5753	down	down	correct
RYE.US	Invesco Exchange	20210601	44.67	45.8001	44.67	45.75	152138	44.817	up	up	correct
RYF.US	Invesco S&P 500 Equal Weight Financials ETF	20210601	62.73	62.845	62.2282	62.3719	74931	61.6125	down	down	correct
RYH.US	Invesco S&P 500 Equal Weight Health Care ETF	20210601	285.15	285.63	281.17	281.3586	5595	280.1738	down	down	correct
RYJ.US	Invesco Raymond James SB	20210601	61.31	61.6299	61.31	61.589	1326	61.2555	up	down	incorrect
RYT.US	Invesco S&P 500 Equal Weight Technology ETF	20210601	280.67	281.44	278.0135	278.52	25485	277.4278	down	up	incorrect
RYU.US	Invesco S&P 500 Equal Weight Utilities ETF	20210601	106.1	106.1	105.19	105.4796	5406	103.5286	down	down	correct
RZG.US	Invesco S&P SmallCap 600 Pure Growth ETF	20210601	160.2028	160.73	159.229	160.5435	2121	160.2558	up	up	correct
RZV.US	Invesco S&P SmallCap 600 Pure Value ETF	20210601	96.73	98.17	96.69	98.04	55869	97.3734	up	down	incorrect
SAA.US	ProShares Trust	20210601	32.33	32.82	32.23	32.82	7400	32.82	up	up	correct
SBB.US	ProShares Short SmallCap600	20210601	17.09	17.1005	17.04	17.0651	2684	17.0651	down	down	correct
SBIO.US	ALPS ETF Trust	20210601	46.81	46.94	46.13	46.14	18300	46.14	down	down	correct
SBM.US	ProShares Short Basic Materials	20210601	9.74	9.74	9.66	9.66	100	9.66	down	down	correct
SBUG.US	iPath Silver ETN	20210601	39.7	39.7	38.59	38.62	642	38.62	down	up	incorrect
SCC.US	ProShares UltraShort Consumer Services	20210601	10.0842	10.0842	10.0842	10.0842	32	10.0842
SCDL.US	ETRACS 2x Leveraged US Dividend Factor TR ETN	20210601	34.11	34.11	34.0695	34.0695	721	34.0695	down	down	correct
SCHA.US	Schwab U.S. Small	20210601	103.49	103.89	101.87	103.86	433716	102.8402	up	down	incorrect
SCHB.US	Schwab U.S. Broad Market ETF	20210601	102.69	102.69	101.91	102.1	452553	101.0691	down	up	incorrect
SCHC.US	Schwab Strategic Trust	20210601	42.81	42.85	42.67	42.68	335868	41.4179	down	down	correct
SCHD.US	Schwab U.S. Dividend Equity ETF	20210601	77.47	77.6356	76.79	76.98	1753220	75.2256	down	down	correct
SCHE.US	Schwab Emerging Markets Equity ETF	20210601	33.59	33.62	33.4	33.56	2051085	32.6458	down	down	correct
SCHF.US	Schwab Strategic Trust	20210601	40.5	40.5	40.29	40.34	2863322	39.0868	down	down	correct
SCHG.US	Schwab Strategic Trust	20210601	138.12	138.12	136.45	136.87	643434	136.3768	down	down	correct
SCHH.US	Schwab U.S. REIT ETF	20210601	44.92	45.55	44.81	45.54	728333	44.8243	up	up	correct
SCHI.US	Schwab 5	20210601	51.93	51.96	51.79	51.95	302100	51.4531	up	up	correct
SCHJ.US	Schwab 1	20210601	51.24	51.34	51.19	51.22	85400	50.9664	down	down	correct
SCHK.US	Schwab 1000 ETF	20210601	41.96	41.96	41.62	41.68	337318	41.2744	down	up	incorrect
SCHM.US	Schwab U.S. Mid	20210601	78.6	78.62	78	78.42	313023	77.587	down	down	correct
SCHO.US	Schwab Short	20210601	51.3	51.31	51.3	51.31	884467	51.2112	up	up	correct
SCHP.US	Schwab U.S. TIPS ETF	20210601	62.13	62.26	62.06	62.26	2551040	60.1003	up	up	correct
SCHQ.US	Schwab Long	20210601	48.05	48.18	47.88	48.18	18000	47.7666	up	up	correct
SCHR.US	Schwab Strategic Trust	20210601	56.78	56.81	56.74	56.81	742534	56.4993	up	up	correct
SCHV.US	Schwab Strategic Trust	20210601	69.61	69.68	69.1016	69.25	410335	68.1339	down	up	incorrect
SCHX.US	Schwab U.S. Large	20210601	102.37	102.41	101.55	101.69	1010219	100.6567	down	down	correct
SCHY.US	Schwab Strategic Trust	20210601	26.18	26.18	26.01	26.04	89900	25.586	down	down	correct
SCHZ.US	Schwab U.S. Aggregate Bond ETF	20210601	54.13	54.205	54.05	54.16	722910	53.5039	up	up	correct
SCJ.US	iShares MSCI Japan Small	20210601	80	80.01	79.7274	79.7274	2603	78.3131	down	up	incorrect
SCO.US	ProShares UltraShort Bloomberg Crude Oil	20210601	20.72	21.3	20.39	20.95	1578700	20.95	up	up	correct
SDCI.US	USCF SummerHaven Dynamic Commodity Strategy No K	20210601	20.75	20.91	20.71	20.85	2804	17.386	up	down	incorrect
SDD.US	ProShares UltraShort SmallCap600	20210601	23.7461	23.7461	23.7461	23.7461	168	23.7461
SDEF.US	Tidal ETF Trust	20210601	20.83	20.83	20.83	20.83	100	20.2408
SDEI.US	Tidal ETF Trust	20210601	25.93	25.93	25.92	25.92	300	25.3666	down	down	correct
SDEM.US	Global X MSCI SuperDividend Emerging Markets ETF	20210601	12.71	12.71	12.49	12.6	36515	11.8912	down	down	correct
SDGA.US	Impact Shares Sustainable Development Goals Global Equity ETF	20210601	27.62	27.66	27.61	27.66	3011	24.8387	up	down	incorrect
SDIV.US	Global X SuperDividend ETF	20210601	14.41	14.48	14.41	14.48	600324	13.6623	up	up	correct
SDOG.US	ALPS Sector Dividend Dogs ETF	20210601	54.94	55.15	54.79	54.98	23211	53.4659	up	up	correct
SDOW.US	ProShares UltraPro Short Dow30	20210601	32.26	33.1	32.21	32.99	2520300	32.99	up	down	incorrect
SDP.US	ProShares UltraShort Utilities	20210601	16.17	16.46	16.17	16.46	9100	16.46	up	up	correct
SDS.US	ProShares UltraShort S&P500	20210601	9.38	9.53	9.37	9.51	17242100	9.51	up	up	correct
SDY.US	SPDR S&P Dividend ETF	20210601	126.17	126.3807	125.6189	126.08	341754	122.5315	down	down	correct
SEF.US	ProShares Short Financials	20210601	12.62	12.63	12.62	12.62	2200	12.62
SEIX.US	Virtus ETF Trust II	20210601	24.96	24.96	24.96	24.96	600	24.3138
SENT.US	AdvisorShares Trust	20210601	26.94	26.94	26.908	26.908	2500	26.908	down	up	incorrect
SFY.US	Tidal ETF Trust	20210601	15.44	15.44	15.27	15.31	107900	15.1637	down	down	correct
SFYF.US	SoFi Social 50 ETF	20210601	34.21	34.68	33.833	34.5125	20781	34.424	up	up	correct
SFYX.US	Tidal ETF Trust	20210601	14.07	14.1	13.97	14.03	20200	13.902	down	down	correct
SGDJ.US	Sprott Funds Trust	20210601	51.13	51.13	50.35	50.6091	24790	49.4545	down	down	correct
SGDM.US	Sprott Gold Miners ETF	20210601	32.63	32.868	32.3	32.5	24484	32.0384	down	down	correct
SGG.US	iPath Series B Bloomberg Sugar Subindex Total Return ETN	20210601	55.45	55.4996	55.385	55.4996	1363	55.4996	up	up	correct
SGOL.US	Aberdeen Standard Gold ETF Trust	20210601	18.33	18.34	18.18	18.26	2561700	18.26	down	down	correct
SGOV.US	iShares Trust	20210601	100.02	100.03	100.02	100.025	16311	100.0047	up	up	correct
SH.US	ProShares Short S&P500	20210601	15.67	15.79	15.66	15.78	5932600	15.78	up	up	correct
SHE.US	SPDR SSGA Gender Diversity Index ETF	20210601	100.5	100.5	99.55	99.77	10725	99.0627	down	down	correct
SHM.US	SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF	20210601	49.54	49.595	49.47	49.51	249545	49.2812	down	up	incorrect
SHYG.US	iShares Trust	20210601	45.7	45.7691	45.68	45.76	683229	44.533	up	up	correct
SHYL.US	Xtrackers Short Duration High Yield Bond ETF	20210601	47.82	47.86	47.82	47.8334	1514	46.6523	up	up	correct
SIJ.US	ProShares UltraShort Industrials	20210601	14.37	14.37	14.37	14.37	4400	14.37
SIL.US	Global X Silver Miners ETF	20210601	49.4	49.94	48.832	49.13	586698	48.3802	down	down	correct
SILJ.US	ETFMG Prime Junior Silver Miners ETF	20210601	18	18.17	17.72	17.9	3953879	17.836	down	down	correct
SIMS.US	SPDR S&P Kensho Intelligent Structures ETF	20210601	47.73	47.975	47.679	47.967	19400	47.6381	up	up	correct
SIVR.US	Aberdeen Standard Physical Silver Shares ETF	20210601	27.44	27.49	26.88	26.9	1206800	26.9	down	up	incorrect
SIXA.US	6 Meridian Mega Cap Equity ETF	20210601	33.756	33.756	33.756	33.756	100	33.4103
SIXH.US	6 Meridian Hedged Equity	20210601	29.83	29.85	29.7799	29.7803	1249	29.4773	down	down	correct
SIXL.US	6 Meridian Low Beta Equity Strategy ETF	20210601	33.859	33.859	33.859	33.859	100	33.6973
SIXS.US	6 Meridian Small Cap Equity ETF	20210601	48.83	49.05	48.83	49.036	700	48.7411	up	down	incorrect
SIZE.US	iShares MSCI USA Size Factor ETF	20210601	128.47	128.47	127.56	127.88	30244	126.6349	down	down	correct
SJB.US	ProShares Trust	20210601	18.2	18.2	18.16	18.16	52400	18.16	down	down	correct
SJNK.US	SPDR Series Trust	20210601	27.34	27.37	27.32	27.37	5105003	26.7052	up	up	correct
SKF.US	ProShares UltraShort Financials	20210601	9.81	9.87	9.77	9.82	84800	9.82	up	up	correct
SLV.US	iShares Silver Trust	20210601	26.38	26.43	25.83	25.84	26118355	25.7966	down	down	correct
SLX.US	VanEck Vectors Steel ETF	20210601	65	65.48	64.71	65.48	317412	61.1175	up	up	correct
SLY.US	SPDR Series Trust	20210601	98.58	99.4295	98.34	99.21	63627	98.025	up	up	correct
SLYG.US	SPDR S&P 600 Small Cap Growth ETF	20210601	88.19	88.7305	87.72	88.56	103784	88.011	up	up	correct
SLYV.US	SPDR S&P 600 Small Cap Value ETF	20210601	87.34	88.47	87.245	88.27	608692	86.8822	up	up	correct
SMDD.US	ProShares UltraPro Short MidCap400	20210601	26.5	26.51	26.36	26.37	10200	26.37	down	down	correct
SMDY.US	Syntax ETF Trust	20210601	41.008	41.008	41.008	41.008	0	40.0519
SMHB.US	ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN	20210601	12.6	12.83	12.52	12.8	39801	11.9618	up	down	incorrect
SMLE.US	DBX ETF Trust	20210601	27.3225	27.3225	27.3225	27.3225	0	26.9066
SMLF.US	iShares MSCI USA Small	20210601	54.59	54.91	54.42	54.88	86383	54.351	up	up	correct
SMLL.US	Direxion Daily Small Cap Bull 2X Shares	20210601	4.11	4.14	4.1	4.14	13276	4.14	up	up	correct
SMLV.US	SPDR SSGA US Small Cap Low Volatility Index ETF	20210601	115.52	116.4	115.52	116.2652	3406	114.1551	up	up	correct
SMMU.US	PIMCO Short Term Municipal Bond Active Exchange	20210601	51.33	51.43	51.33	51.39	20620	51.2414	up	up	correct
SMN.US	ProShares Trust	20210601	12.33	12.44	12.27	12.27	5300	12.27	down	down	correct
SMOG.US	VanEck Vectors Low Carbon Energy ETF	20210601	151.11	152.33	150.61	151.41	7100	150.7115	up	down	incorrect
SNPE.US	Xtrackers S&P 500 ESG ETF	20210601	37.15	37.179	36.855	36.89	51800	36.667	down	down	correct
SOGU.US	The Short De	20210601	27.12	27.94	27.12	27.3701	86092	27.3701	up	up	correct
SOXL.US	Direxion Shares ETF Trust	20210601	39.52	40.54	37.745	38.34	18159368	38.3305	down	down	correct
SOXS.US	Direxion Shares ETF Trust	20210601	8.25	8.62	8.02	8.51	9640300	8.51	up	up	correct
SOYB.US	Teucrium Soybean	20210601	23.75	24.12	23.68	23.82	132000	23.82	up	down	incorrect
SPAB.US	SPDR Portfolio Aggregate Bond ETF	20210601	29.75	29.78	29.715	29.77	1230321	29.4204	up	up	correct
SPAK.US	ETF Series Solutions	20210601	25.08	25.12	24.75	25.08	42000	24.7137
SPBO.US	SPDR Portfolio Corporate Bond ETF	20210601	34.74	34.79	34.7	34.77	317200	34.2156	up	up	correct
SPCX.US	Collaborative Investment Series Trust	20210601	28.4	28.49	28.39	28.44	44200	28.0807	up	up	correct
SPD.US	Simplify US Equity PLUS Downside Convexity ETF	20210601	30.26	30.26	29.7	29.779	52300	29.5035	down	down	correct
SPDN.US	Direxion Daily S&P 500 Bear 1X Shares	20210601	16.1	16.23	16.1	16.22	190631	16.22	up	down	incorrect
SPDV.US	AAM S&P 500 High Dividend Value ETF	20210601	31.32	31.5288	31.311	31.5288	13651	30.9813	up	up	correct
SPDW.US	SPDR Portfolio Developed World ex	20210601	38.04	38.04	37.835	37.89	1835719	36.7482	down	down	correct
SPEM.US	SPDR Portfolio Emerging Markets ETF	20210601	46.36	46.36	46.075	46.2	1105709	44.7892	down	down	correct
SPEU.US	SPDR Portfolio Europe ETF	20210601	43.52	43.53	43.33	43.34	46100	42.3536	down	down	correct
SPFF.US	Global X SuperIncome Preferred ETF	20210601	12	12.02	12	12.015	70263	11.5678	up	up	correct
SPGM.US	SPDR Portfolio MSCI Global Stock Market ETF	20210601	55.49	55.49	55.04	55.15	13900	55.15	down	down	correct
SPGP.US	Invesco S&P 500 GARP ETF	20210601	87.42	87.78	86.78	86.88	128200	86.6079	down	down	correct
SPHB.US	Invesco S&P 500 High Beta ETF	20210601	77.66	78.26	77.5	78.16	747087	77.5517	up	up	correct
SPHD.US	Invesco S&P 500 High Dividend Low Volatility ETF	20210601	45.37	45.45	45.179	45.37	765021	44.4543
SPHQ.US	Invesco S&P 500 Quality ETF	20210601	46.84	46.8599	46.2	46.25	314484	45.7976	down	up	incorrect
SPHY.US	SPDR Series Trust	20210601	26.58	26.58	26.52	26.58	123500	25.8241
SPIB.US	SPDR Series Trust	20210601	36.52	36.54	36.49	36.52	1161350	36.1974
SPIP.US	SPDR Series Trust	20210601	30.91	30.99	30.87	30.98	1079200	30.1861	up	up	correct
SPLB.US	SPDR Series Trust	20210601	30.53	30.585	30.435	30.57	2069370	30.0525	up	down	incorrect
SPLG.US	SPDR Portfolio S&P 500 ETF	20210601	49.69	49.69	49.29	49.35	1899569	48.8525	down	down	correct
SPLV.US	Invesco Exchange	20210601	61.25	61.27	60.59	60.65	2787779	60.049	down	up	incorrect
SPMB.US	SPDR Portfolio Mortgage Backed Bond ETF	20210601	25.85	25.86	25.83	25.86	484900	25.5401	up	up	correct
SPMD.US	SPDR Portfolio S&P 400 Mid Cap ETF	20210601	48.25	48.25	47.91	48.17	784528	47.6658	down	up	incorrect
SPMO.US	Invesco S&P 500 Momentum ETF	20210601	55.1965	55.1965	55.0001	55.055	3639	54.8206	down	down	correct
SPPP.US	Sprott Physical Platinum and Palladium Trust	20210601	20.16	20.37	20.1	20.32	48500	20.32	up	up	correct
SPRE.US	Tidal ETF Trust	20210601	23.05	23.05	22.88	22.955	3700	22.5291	down	down	correct
SPSB.US	SPDR Portfolio Short Term Corporate Bond ETF	20210601	31.32	31.34	31.32	31.33	1493639	31.1173	up	down	incorrect
SPSK.US	Tidal ETF Trust	20210601	20.06	20.069	20.042	20.061	1800	19.7665	up	up	correct
SPSM.US	SPDR Series Trust	20210601	44.32	44.72	44.22	44.66	378504	44.1179	up	up	correct
SPTI.US	SPDR Portfolio Intermediate Term Treasury ETF	20210601	32.34	32.36	32.31	32.34	1023727	32.2288
SPTL.US	SPDR Series Trust	20210601	39.56	39.66	39.39	39.64	910664	39.2479	up	up	correct
SPTM.US	SPDR Portfolio S&P 1500 Composite Stock Market ETF	20210601	52.38	52.42	52.0193	52.06	331578	51.5163	down	down	correct
SPTS.US	SPDR Portfolio Short Term Treasury ETF	20210601	30.68	30.69	30.68	30.68	1137178	30.6446
SPUC.US	Simplify US Equity PLUS Upside Convexity ETF	20210601	30.45	30.45	30.427	30.427	500	29.7712	down	down	correct
SPUS.US	Tidal ETF Trust	20210601	27.65	27.65	27.4	27.45	12300	27.289	down	down	correct
SPUU.US	Direxion Daily S&P 500 Bull 2X Shares	20210601	94.5	94.5	93.3	93.44	7550	90.5085	down	down	correct
SPVM.US	Invesco Exchange	20210601	50.17	50.17	49.88	50.0357	15985	49.4917	down	down	correct
SPVU.US	Invesco S&P 500 Enhanced Value ETF	20210601	43.93	44	43.755	43.87	44021	43.0677	down	down	correct
SPXB.US	ProShares S&P 500 Bond ETF	20210601	89.91	89.955	89.79	89.955	484	88.8921	up	up	correct
SPXE.US	ProShares S&P 500 ex	20210601	91.92	91.92	90.9299	90.95	825	90.2158	down	down	correct
SPXL.US	Direxion Daily S&P500 Bull 3X Shares	20210601	101.82	101.94	99.44	99.78	6089707	99.649	down	down	correct
SPXN.US	ProShares S&P 500 ex	20210601	87.989	87.989	87.989	87.989	38	87.2958
SPXS.US	Direxion Daily S&P 500 Bear 3X Shares	20210601	25.4	26.03	25.37	25.96	4376400	25.96	up	up	correct
SPXT.US	ProShares S&P 500 ex	20210601	74.55	74.55	73.75	73.8048	922	73.0944	down	down	correct
SPXU.US	ProShares UltraPro Short S&P500	20210601	19.21	19.68	19.19	19.63	4621400	19.63	up	up	correct
SPXV.US	ProShares S&P 500 ex	20210601	88.93	88.93	88.7467	88.7467	202	87.891	down	down	correct
SPXZ.US	Morgan Creek	20210601	20	20.125	19.83	20.0308	110588	19.9339	up	up	correct
SPY.US	SPDR S&P 500 ETF Trust	20210601	422.57	422.72	419.2	419.67	54216625	415.5055	down	up	incorrect
SPYC.US	Simplify US Equity PLUS Convexity ETF	20210601	30.28	30.3084	30.11	30.16	36045	29.83	down	down	correct
SPYD.US	SPDR Portfolio S&P 500 High Dividend ETF	20210601	41.94	42.12	41.869	42.11	1840888	41.1664	up	up	correct
SPYG.US	SPDR Portfolio S&P 500 Growth ETF	20210601	59.99	60.02	59.36	59.46	1391359	59.1602	down	down	correct
SPYV.US	SPDR Portfolio S&P 500 Value ETF	20210601	40.55	40.59	40.27	40.37	1916159	39.7238	down	down	correct
SPYX.US	SPDR S&P 500 Fossil Fuel Reserves Free ETF	20210601	104.45	104.569	103.76	103.81	31215	102.9517	down	down	correct
SQEW.US	Two Roads Shared Trust	20210601	37.2	37.4	37.167	37.34	13600	34.2373	up	up	correct
SRLN.US	SPDR Blackstone Senior Loan ETF	20210601	45.95	46.145	45.95	46.01	1154563	44.8287	up	up	correct
SRS.US	ProShares Trust	20210601	17.05	17.25	16.78	16.78	16100	16.78	down	down	correct
SRTY.US	ProShares Trust	20210601	9.42	9.59	9.265	9.3	3996744	9.3	down	down	correct
SRVR.US	Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF	20210601	38.94	39.07	38.75	39.01	77041	38.6432	up	up	correct
SSG.US	ProShares UltraShort Semiconductors	20210601	35.9	37.18	35.72	36.75	8100	36.75	up	up	correct
SSLY.US	Syntax Stratified SmallCap ETF	20210601	54.13	54.47	54.13	54.452	6000	50.7193	up	up	correct
SSO.US	ProShares Ultra S&P500	20210601	115.72	115.79	113.89	114.16	1475267	113.9971	down	down	correct
SSPY.US	Syntax ETF Trust	20210601	66.02	66.04	65.97	66.04	19100	65.2952	up	up	correct
STIP.US	iShares 0	20210601	106.33	106.36	106.29	106.36	441579	103.1957	up	up	correct
STNC.US	Stance Equity ESG Large Cap Core ETF	20210601	25.61	25.61	25.61	25.61	1500	25.5001
STPZ.US	PIMCO 1	20210601	55.13	55.1499	55.09	55.12	227444	53.7808	down	down	correct
SUB.US	iShares Short	20210601	107.77	107.77	107.7128	107.72	217686	107.3546	down	down	correct
SUBZ.US	Listed Funds Trust	20210601	12.23	12.23	12.04	12.1	14200	12.1	down	up	incorrect
SUSA.US	iShares MSCI USA ESG Select ETF	20210601	93.65	93.88	92.9	93	103201	92.2654	down	up	incorrect
SVOL.US	Simplify Volatility Premium ETF	20210601	26.33	26.33	26.075	26.15	76500	24.9917	down	down	correct
SWAN.US	Amplify BlackSwan Growth & Treasury Core ETF	20210601	33.57	33.71	33.3521	33.41	126554	31.8117	down	down	correct
SXQG.US	6 Meridian Quality Growth ETF	20210601	24.405	24.405	24.405	24.405	4900	24.405
SYUS.US	Syntax Stratified U.S. Total Market ETF	20210601	42.727	42.727	42.727	42.727	100	42.108
SZK.US	ProShares UltraShort Consumer Goods	20210601	15.65	15.7399	15.65	15.7399	179	15.7399	up	up	correct
SZNE.US	Pacer Funds Trust	20210601	38.03	38.03	37.55	37.605	20719	37.339	down	down	correct
TAAG.US	Trend Aggregation Growth ETF	20210601	27.85	27.905	27.848	27.848	900	22.0371	down	down	correct
TADS.US	The Active Dividend Stock ETF	20210601	29.84	29.856	29.84	29.856	300	0.3337	up	up	correct
TAGS.US	Teucrium Commodity Trust	20210601	25.66	26.72	25.56	26.01	11700	26.01	up	up	correct
TAN.US	Invesco Exchange	20210601	79.61	80.9698	77.81	78.77	1193286	78.77	down	down	correct
TAXF.US	American Century Diversified Municipal Bond ETF	20210601	55.32	55.36	55.32	55.33	8493	54.8588	up	down	incorrect
TBF.US	ProShares Short 20+ Year Treasury	20210601	17.68	17.75	17.62	17.62	2449400	17.62	down	down	correct
TBT.US	ProShares UltraShort 20+ Year Treasury	20210601	20.71	20.85	20.53	20.54	3152300	20.54	down	down	correct
TBX.US	ProShares Trust	20210601	24.81	24.87	24.75	24.82	744883	24.82	up	up	correct
TCHP.US	T. Rowe Price Exchange	20210601	29.99	30.07	29.712	29.8	17500	29.7945	down	down	correct
TDSA.US	Exchange Listed Funds Trust	20210601	24.99	25	24.98	24.98	4900	24.7863	down	down	correct
TDSB.US	Exchange Listed Funds Trust	20210601	25.2	25.21	25.16	25.2	69100	24.7675
TDSC.US	Exchange Listed Funds Trust	20210601	26.41	26.41	26.31	26.33	214500	26.0419	down	up	incorrect
TDSD.US	Exchange Listed Funds Trust	20210601	27.19	27.22	27.12	27.184	27500	27.0523	down	down	correct
TDSE.US	Exchange Listed Funds Trust	20210601	27.95	27.95	27.85	27.88	48600	27.7627	down	down	correct
TDTF.US	FlexShares iBoxx 5	20210601	28	28.025	27.97	28.02	71578	27.1267	up	up	correct
TDTT.US	FlexShares Trust	20210601	26.55	26.555	26.53	26.54	262635	25.6989	down	down	correct
TDVG.US	T. Rowe Price Exchange	20210601	31.66	31.66	31.47	31.47	3500	31.2637	down	down	correct
TECB.US	iShares U.S. Tech Breakthrough Multisector ETF	20210601	37.41	37.41	36.88	37.06	37004	36.9653	down	down	correct
TECL.US	Direxion Shares ETF Trust	20210601	46.39	46.55	44.85	45.13	1305354	44.9843	down	down	correct
TECS.US	Direxion Shares ETF Trust	20210601	6.2	6.439	6.2	6.4	3654970	64	up	up	correct
TEQI.US	T. Rowe Price Equity Income ETF	20210601	35.88	35.93	35.77	35.83	19500	34.8537	down	down	correct
TERM.US	EquityCompass Tactical Risk Manager ETF	20210601	22.0105	22.0105	22.0105	22.0105	164	21.8354
TFI.US	SPDR Nuveen Bloomberg Barclays Municipal Bond ETF	20210601	52.07	52.07	51.9305	52.03	192435	51.5358	down	down	correct
TFLO.US	iShares Treasury Floating Rate Bond ETF	20210601	50.27	50.2899	50.27	50.285	14440	50.2426	up	up	correct
TGIF.US	SoFi Weekly Income ETF	20210601	105.53	106.155	105.52	106.145	3300	103.1772	up	down	incorrect
TGRW.US	T. Rowe Price Growth Stock ETF	20210601	31.06	31.07	30.76	30.812	6900	30.6865	down	down	correct
THCX.US	The Cannabis ETF	20210601	18.05	18.085	17.33	17.35	94400	17.347	down	up	incorrect
THD.US	iShares MSCI Thailand ETF	20210601	82.79	83.45	82.75	83.2	179811	80.688	up	up	correct
THNQ.US	Robo Global Artificial Intelligence ETF	20210601	40.56	40.56	40.04	40.204	3800	40.204	down	up	incorrect
TIP.US	iShares TIPS Bond ETF	20210601	127.17	127.46	127.02	127.46	6261149	123.5257	up	up	correct
TIPX.US	SPDR Bloomberg Barclays 1	20210601	21.12	21.135	21.1	21.1	235619	20.4476	down	down	correct
TIPZ.US	PIMCO ETF Trust	20210601	65.16	65.31	65.12	65.3055	33134	62.9298	up	up	correct
TIXT.US	TELUS International (Cda) Inc	20210601	31.39	31.7	30.64	30.8	121100	30.8	down	down	correct
TLH.US	iShares Trust	20210601	141.97	142.22	141.41	142.17	211889	140.8321	up	up	correct
TLTD.US	FlexShares Morningstar Developed Markets ex	20210601	75.35	75.4	75.0989	75.0989	12341	72.7673	down	down	correct
TLTE.US	FlexShares Morningstar Emerging Markets Factor Tilt Index Fund	20210601	66.08	66.08	65.94	66.0546	5310	64.1313	down	up	incorrect
TMF.US	Direxion Shares ETF Trust	20210601	23.21	23.46	22.91	23.42	610169	23.4016	up	up	correct
TMV.US	Direxion Daily 20+ Year Treasury Bear 3X Shares	20210601	75.75	76.54	74.93	75	320200	75	down	down	correct
TNA.US	Direxion Shares ETF Trust	20210601	95.47	96.98	93.79	96.53	5293460	96.464	up	up	correct
TOK.US	iShares MSCI Kokusai ETF	20210601	94.54	94.54	94.1439	94.1439	4313	92.5337	down	down	correct
TOLZ.US	ProShares Trust	20210601	46.89	46.95	46.8765	46.94	11104	45.6026	up	up	correct
TOTL.US	SPDR DoubleLine Total Return Tactical ETF	20210601	48.28	48.29	48.23	48.29	280612	47.3602	up	up	correct
TPAY.US	Managed Portfolio Series	20210601	44.81	45.015	44.81	45.015	500	44.9778	up	down	incorrect
TPHD.US	Timothy Plan High Dividend Stock ETF	20210601	30.71	30.79	30.49	30.6	91600	30.2621	down	down	correct
TPIF.US	Timothy Plan International ETF	20210601	29.8	29.8	29.58	29.61	68600	29.3136	down	down	correct
TPOR.US	Direxion Daily Transportation Bull 3X Shares	20210601	50	50.316	48.84	49.1	120000	49.1	down	down	correct
TPSC.US	Timothy Plan US Small Cap Core ETF	20210601	33.78	34.213	33.78	34.213	1300	33.9946	up	up	correct
TPYP.US	Tortoise North American Pipeline Fund	20210601	22.4	22.68	22.4	22.65	76282	21.8096	up	up	correct
TRND.US	Pacer Trendpilot Fund of Funds ETF	20210601	30.13	30.13	30.04	30.074	3700	29.7964	down	down	correct
TRYP.US	Tidal ETF Trust	20210601	5.69	6.05	5.49	5.509	99100	5.509	down	down	correct
TTT.US	ProShares Trust	20210601	42.22	43.15	41.9	42.12	203300	42.12	down	down	correct
TWIO.US	Spinnaker ETF Series	20210601	10.311	10.341	10.31	10.341	2500	10.1088	up	up	correct
TWM.US	ProShares UltraShort Russell2000	20210601	13.65	13.82	13.5	13.56	1183500	13.56	down	down	correct
TYD.US	Direxion Daily 7	20210601	51.35	51.45	51.05	51.44	3800	51.44	up	up	correct
TYO.US	Direxion Daily 7	20210601	9.08	9.1	9	9	30800	9	down	down	correct
TZA.US	Direxion Daily Small Cap Bear 3X Shares	20210601	29.97	30.56	29.52	29.68	6844700	29.68	down	down	correct
UBOT.US	Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares	20210601	42.74	42.74	41.5547	42.08	8904	41.2282	down	down	correct
UBR.US	ProShares Ultra MSCI Brazil Capped	20210601	39.94	40.03	39.5	40.03	8400	40.03	up	up	correct
UBT.US	ProShares Trust	20210601	47.51	47.93	47.25	47.82	79600	47.82	up	up	correct
UCC.US	ProShares Trust	20210601	98.36	98.36	96.76	96.78	2300	96.78	down	up	incorrect
UCIB.US	UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B	20210601	19.42	19.48	19.251	19.285	151600	19.285	down	down	correct
UCO.US	ProShares Ultra Bloomberg Crude Oil	20210601	68.9	69.88	67.19	68.24	1139566	68.24	down	down	correct
UCON.US	First Trust Exchange	20210601	26.67	26.67	26.63	26.63	51775	26.3128	down	down	correct
UDN.US	Invesco DB US Dollar Index Bearish Fund	20210601	21.73	21.77	21.71	21.71	63400	21.71	down	down	correct
UDOW.US	ProShares Trust	20210601	75.37	75.4233	73.5	73.72	1282583	73.5633	down	down	correct
UEVM.US	VictoryShares USAA MSCI Emerging Markets Value Momentum ETF	20210601	52.24	52.37	52.24	52.3257	9115	50.2748	up	up	correct
UGA.US	United States Gasoline Fund LP	20210601	34.98	35.25	34.68	34.9	106400	34.9	down	down	correct
UGE.US	ProShares Ultra Consumer Goods	20210601	90.5	90.62	89.3255	89.3255	1275	89.1267	down	down	correct
UGL.US	ProShares Trust II	20210601	67	67	65.8	66.34	261800	66.34	down	down	correct
UITB.US	VictoryShares USAA Core Intermediate	20210601	53.3	53.342	53.3	53.32	6781	52.8395	up	down	incorrect
UIVM.US	VictoryShares USAA MSCI International Value Momentum ETF	20210601	51.1	51.11	50.9851	50.9851	1126	49.7653	down	down	correct
UJB.US	ProShares Ultra High Yield	20210601	76.1946	76.1946	76.1946	76.1946	85	75.9561
ULE.US	ProShares Trust II	20210601	15.61	15.711	15.61	15.63	15625	15.63	up	up	correct
ULST.US	SPDR SSgA Ultra Short Term Bond ETF	20210601	40.45	40.48	40.45	40.46	161503	40.3478	up	up	correct
ULTR.US	IQ Ultra Short Duration ETF	20210601	49.85	49.85	49.6	49.6	1400	49.3558	down	up	incorrect
ULVM.US	VictoryShares USAA MSCI USA Value Momentum ETF	20210601	66.14	66.14	65.99	66.13	1491	65.4562	down	down	correct
UMDD.US	ProShares UltraPro MidCap400	20210601	32.84	32.87	32.28	32.7	21684	32.6782	down	down	correct
UMI.US	USCF Midstream Energy Income Fund	20210601	28.2	28.96	28.2	28.895	13200	28.0641	up	up	correct
UNG.US	United States Natural Gas Fund LP	20210601	10.92	11.08	10.87	10.92	3811300	10.92
UNL.US	United States 12 Month Natural Gas Fund LP	20210601	8.75	8.82	8.73	8.79	10800	8.79	up	down	incorrect
UPRO.US	ProShares UltraPro S&P500	20210601	108.33	108.42	105.76	106.07	2853820	106.026	down	down	correct
UPV.US	ProShares Ultra FTSE Europe	20210601	71.05	71.19	70.84	70.84	5800	70.84	down	down	correct
UPW.US	ProShares Ultra Utilities	20210601	61.22	61.22	60.5726	60.5726	1762	59.8578	down	down	correct
URA.US	Global X Funds	20210601	22.31	22.89	22.28	22.79	1074281	21.5296	up	down	incorrect
URE.US	ProShares Ultra Real Estate	20210601	85.79	87.33	84.96	87.31	38588	86.7434	up	up	correct
URNM.US	North Shore Global Uranium Mining ETF	20210601	67.63	69.11	67	68.9	218342	64.8642	up	down	incorrect
URTH.US	iShares MSCI World ETF	20210601	126.43	126.55	125.66	125.73	25871	123.7853	down	down	correct
URTY.US	ProShares Trust	20210601	113.76	115.44	111.66	114.82	267300	114.82	up	up	correct
USAI.US	Pacer American Energy Independence ETF	20210601	24.84	24.84	24.24	24.6151	4645	23.8978	down	down	correct
USCI.US	United States Commodity Index Funds Trust	20210601	40.99	41.38	40.82	40.91	38000	40.91	down	down	correct
USD.US	ProShares Ultra Semiconductors	20210601	31.81	32.21	30.82	31.18	186800	31.18	down	down	correct
USDU.US	WisdomTree Trust	20210601	24.9	25	24.9	24.93	643900	24.93	up	up	correct
USFR.US	WisdomTree Trust	20210601	25.1	25.11	25.1	25.11	410986	25.1079	up	up	correct
USI.US	Principal Ultra	20210601	24.769	24.769	24.7	24.73	1300	24.5699	down	down	correct
USL.US	United States 12 Month Oil Fund LP	20210601	24.01	24.18	23.73	23.89	123700	23.89	down	down	correct
USML.US	ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN	20210601	28.6645	28.6645	28.6645	28.6645	63	28.6645
USO.US	United States Oil Fund LP	20210601	46.58	46.94	45.97	46.33	6374900	46.33	down	up	incorrect
USRT.US	iShares Core U.S. REIT ETF	20210601	57.5	58.2989	57.31	58.25	123456	57.1381	up	up	correct
USSG.US	DBX ETF Trust	20210601	38.99	38.99	38.48	38.52	17200	38.2772	down	down	correct
UST.US	ProShares Ultra 7	20210601	67.14	67.16	66.8	67.06	2392	66.9282	down	down	correct
USTB.US	VictoryShares USAA Core Short	20210601	51.889	51.9	51.8773	51.9	2731	51.4296	up	up	correct
USV.US	UBS ETRACS CMCI Silver Total Return ETN	20210601	3.86	3.86	3.828	3.837	57577	3.837	down	up	incorrect
USVM.US	VictoryShares USAA MSCI USA Small Cap Value Momentum ETF	20210601	71.4145	71.691	71.2	71.6424	3244	71.2888	up	down	incorrect
UTES.US	ETFis Series Trust I	20210601	42.06	42.11	41.69	41.73	10490	41.0289	down	up	incorrect
UTRN.US	Vesper U.S. Large Cap Short	20210601	33.96	33.98	33.8004	33.9447	2910	27.1575	down	down	correct
UTSL.US	Direxion Daily Utilities Bull 3X Shares	20210601	29.97	29.97	29.13	29.34	59801	29	down	down	correct
UUP.US	Invesco DB US Dollar Index Trust	20210601	24.15	24.18	24.12	24.18	740200	24.18	up	down	incorrect
UWM.US	ProShares Ultra Russell2000	20210601	58.77	59.36	58.05	59.14	286200	59.14	up	down	incorrect
UXI.US	ProShares Ultra Industrials	20210601	33.59	33.6	33.12	33.24	27300	33.24	down	down	correct
UYG.US	ProShares Ultra Financials	20210601	64.5	64.9643	64.23	64.55	62206	61.5173	up	up	correct
UYM.US	ProShares Ultra Basic Materials	20210601	110	110.999	109.2	110.7748	23000	110.1953	up	up	correct
VALQ.US	American Century ETF Trust	20210601	50.58	50.58	50.115	50.2353	4607	49.5536	down	down	correct
VALT.US	ETFMG Sit Ultra Short ETF	20210601	49.73	49.76	49.73	49.73	1400	49.5452
VAW.US	Vanguard Materials Index Fund ETF Shares	20210601	193.03	194.22	192.7	194.1	184200	191.6689	up	up	correct
VB.US	Vanguard Small	20210601	224.35	224.844	222.95	224.56	803100	222.3393	up	up	correct
VBK.US	Vanguard Small	20210601	278.05	278.25	274.87	277.13	125456	276.3308	down	down	correct
VBND.US	ETF Series Solutions	20210601	50.94	51.09	50.94	51.065	15301	50.8246	up	up	correct
VBR.US	Vanguard Small	20210601	177.64	178.57	176.97	178.4	456070	175.8697	up	up	correct
VCAR.US	Simplify Volt RoboCar Disruption and Tech ETF	20210601	10.92	10.92	10.843	10.843	900	10.843	down	down	correct
VCLO.US	Simplify Volt Cloud and Cybersecurity Disruption ETF	20210601	11.37	11.37	11.136	11.299	3500	10.5786	down	down	correct
VCR.US	Vanguard Consumer Discretionary Index Fund ETF Shares	20210601	307.11	307.38	304.13	305.21	76627	302.7339	down	up	incorrect
VDC.US	Vanguard Consumer Staples Index Fund ETF Shares	20210601	185.29	185.71	183.915	184.46	95457	181.1921	down	down	correct
VDE.US	Vanguard Energy Index Fund ETF Shares	20210601	74.31	75.83	74.14	75.78	1144951	73.2845	up	down	incorrect
VEA.US	Vanguard FTSE Developed Markets Index Fund ETF Shares	20210601	52.92	52.925	52.64	52.7	8252779	51.2823	down	down	correct
VEGA.US	AdvisorShares Trust	20210601	39.2857	39.32	39.24	39.2523	1517	39.0344	down	down	correct
VEGI.US	iShares MSCI Global Agriculture Producers ETF	20210601	41.35	41.8785	41.35	41.72	117487	41.113	up	up	correct
VEGN.US	US Vegan Climate ETF	20210601	38.5	38.5	37.955	37.968	5900	37.8399	down	down	correct
VEU.US	Vanguard FTSE All	20210601	64.99	65.01	64.7	64.78	2271339	62.9951	down	down	correct
VFH.US	Vanguard Financials Index Fund ETF Shares	20210601	94.42	94.565	93.83	94.07	510717	92.6391	down	down	correct
VFIN.US	Simplify Volt Fintech Disruption ETF	20210601	10.19	10.19	9.82	10.08	9876	10.08	down	down	correct
VGFO.US	Virtus WMC Global Factor Opportunities ETF	20210601	30.63	30.63	30.5719	30.5719	312	30.5719	down	down	correct
VGK.US	Vanguard FTSE Europe Index Fund ETF Shares	20210601	69.75	69.78	69.4	69.48	5048796	67.6237	down	down	correct
VGT.US	Vanguard World Fund	20210601	373.98	374.4699	369.69	370.61	441292	368.5822	down	down	correct
VHT.US	Vanguard Health Care Index Fund ETF Shares	20210601	240.49	240.7	236.235	236.38	180309	234.1261	down	down	correct
VIDI.US	ETF Series Solutions	20210601	29.32	29.379	29.24	29.2949	13786	28.0677	down	down	correct
VIG.US	Vanguard Specialized Funds	20210601	156.48	156.59	154.865	154.95	1523297	152.8643	down	down	correct
VIOG.US	Vanguard S&P Small	20210601	226.97	228.6	226.42	228.06	12800	226.5606	up	down	incorrect
VIOO.US	Vanguard Admiral Funds	20210601	208.4	210.39	208	210	18968	207.4543	up	up	correct
VIOV.US	Vanguard S&P Small	20210601	185.53	187.95	185.53	187.72	89272	185.1403	up	up	correct
VIS.US	Vanguard Industrials Index Fund ETF Shares	20210601	202.79	202.924	201.45	201.98	120396	200.178	down	down	correct
VLU.US	SPDR S&P 1500 Value Tilt ETF	20210601	149.14	149.14	148.45	148.6502	5005	146.4552	down	up	incorrect
VNLA.US	Janus Henderson Short Duration Income ETF	20210601	50.21	50.217	50.13	50.2	532031	49.5756	down	down	correct
VNMC.US	Natixis ETF Trust II	20210601	35.383	35.383	35.383	35.383	100	32.2086
VNQ.US	Vanguard Specialized Funds	20210601	100.37	101.69	100.01	101.68	4384999	99.4054	up	up	correct
VNSE.US	Natixis ETF Trust II	20210601	31.787	31.787	31.787	31.787	0	26.5324
VO.US	Vanguard Mid	20210601	235.47	235.85	233.74	234.63	481400	232.5016	down	down	correct
VOE.US	Vanguard Mid	20210601	145.19	145.52	144.6503	145.25	474624	143.1229	up	up	correct
VOO.US	Vanguard S&P 500 ETF	20210601	388.5	388.62	385.38	385.83	4389042	381.8689	down	down	correct
VOOG.US	Vanguard S&P 500 Growth Index Fund ETF Shares	20210601	249.79	249.79	247.235	247.54	86052	246.3912	down	up	incorrect
VOOV.US	Vanguard Admiral Funds	20210601	146.13	146.3384	145.222	145.55	76739	143.2661	down	down	correct
VOT.US	Vanguard Mid	20210601	225.58	225.58	222.54	223.18	95303	222.567	down	down	correct
VOX.US	Vanguard Communication Services Index Fund ETF Shares	20210601	139.17	139.42	138	138.88	64202	137.8151	down	down	correct
VPC.US	ETFis Series Trust I	20210601	25.01	25.1588	24.8901	25.115	64727	23.905	up	up	correct
VPL.US	Vanguard FTSE Pacific Index Fund ETF Shares	20210601	83.64	83.64	83.21	83.25	764732	80.8585	down	down	correct
VPOP.US	Simplify Volt Pop Culture Disruption ETF	20210601	11.4882	11.4882	11.4882	11.4882	168	11.4882
VPU.US	Vanguard Utilities Index Fund ETF Shares	20210601	142.96	142.96	141.38	141.81	176044	138.6274	down	down	correct
VRAI.US	Virtus Real Asset Income ETF	20210601	27.11	27.15	26.98	27.15	6900	26.5882	up	up	correct
VRP.US	Invesco Variable Rate Preferred ETF	20210601	26.09	26.17	26.09	26.16	364629	25.535	up	up	correct
VSL.US	Volshares Large Cap ETF	20210601	45.67	45.67	43.5644	43.5644	3578	40.3843	down	down	correct
VSLU.US	ETF Opportunities Trust	20210601	24.919	24.919	24.919	24.919	200	24.7773
VSS.US	Vanguard FTSE All	20210601	138.77	139.3099	138.37	138.42	306406	134.6252	down	down	correct
VT.US	Vanguard Total World Stock Index Fund ETF Shares	20210601	103.82	103.85	103.15	103.3	1777669	101.6201	down	down	correct
VTEB.US	Vanguard Tax	20210601	55.14	55.14	55.1	55.11	1066132	54.603	down	down	correct
VTI.US	Vanguard Index Funds	20210601	219.53	219.53	217.81	218.18	3805673	216.0543	down	up	incorrect
VTV.US	Vanguard Value Index Fund ETF Shares	20210601	141	141.0843	139.9	140.09	3055128	137.6629	down	down	correct
VUG.US	Vanguard Growth Index Fund ETF Shares	20210601	272.08	272.35	269.12	269.94	674503	268.9082	down	down	correct
VUSE.US	Vident Core U.S. Equity Fund	20210601	44.975	45.3	44.975	45.3	11010	44.8388	up	up	correct
VV.US	Vanguard Large	20210601	197.32	197.39	195.7444	195.99	228506	194.106	down	down	correct
VWO.US	Vanguard FTSE Emerging Markets Index Fund ETF Shares	20210601	55.1	55.16	54.82	55.01	10035416	53.6905	down	down	correct
VXF.US	Vanguard Extended Market Index Fund ETF Shares	20210601	184.24	184.2871	182.54	183.97	385765	182.532	down	down	correct
VYM.US	Vanguard High Dividend Yield Index Fund ETF Shares	20210601	107.66	107.78	106.82	107.08	1335667	104.6353	down	down	correct
WANT.US	Direxion Daily Cnsmr Discret Bull 3XShrs	20210601	61	61	59.35	59.56	37800	59.56	down	down	correct
WBIF.US	Absolute Shares Trust	20210601	32.27	32.31	32.18	32.2553	4576	31.6059	down	down	correct
WBIG.US	WBI BullBear Yield 3000 ETF	20210601	26.94	26.95	26.83	26.9341	5483	26.3374	down	down	correct
WBII.US	WBI BullBear Global Income ETF	20210601	24.79	24.79	24.7355	24.7355	688	24.4213	down	down	correct
WBIL.US	WBI BullBear Quality 3000 ETF	20210601	31.13	31.15	30.9707	31.0568	4570	30.469	down	up	incorrect
WBIT.US	WBI BullBear Trend Switch US 3000 Total Return ETF	20210601	20.252	20.32	20.252	20.305	3600	19.8042	up	up	correct
WBIY.US	WBI Power Factor High Dividend ETF	20210601	28.2784	28.36	28.239	28.3083	4249	27.3255	up	up	correct
WDIV.US	SPDR Index Shares Funds	20210601	70.93	70.93	70.6179	70.6825	30581	68.2649	down	down	correct
WEAT.US	Teucrium Wheat	20210601	6.78	6.92	6.77	6.85	676900	6.85	up	up	correct
WEBL.US	Direxion Daily Dow Jones Internet Bull 3X Shares	20210601	72.11	72.7199	69.55	71.24	60133	68.2636	down	down	correct
WEBS.US	Direxion Daily Dow Jones Internet Bear 3X Shares	20210601	19.33	20.08	19.206	19.638	85100	19.638	up	up	correct
WFH.US	Direxion Work From Home ETF	20210601	71.51	71.51	70.75	71.17	27900	70.5975	down	down	correct
WGLD.US	Wilshire wShares Enhanced Gold ETF	20210601	18.9614	18.99	18.9401	18.9439	1566	18.9439	down	down	correct
WIP.US	SPDR FTSE International Government Inflation	20210601	57.58	57.74	57.32	57.74	126167	56.0355	up	up	correct
WKLY.US	SoFi Weekly Dividend ETF	20210601	50.51	50.53	50.159	50.17	13000	49.5898	down	down	correct
WOMN.US	Impact Shares YWCA Women's Empowerment ETF	20210601	32	32	31.8844	31.903	1252	30.9958	down	up	incorrect
WPS.US	iShares Trust	20210601	38.87	38.968	38.7401	38.77	2356	37.4508	down	down	correct
WTMF.US	WisdomTree Managed Futures Strategy Fund	20210601	41.04	41.35	41.04	41.2115	48646	35.9681	up	down	incorrect
WWJD.US	Inspire International ESG ETF	20210601	36.35	36.45	36.08	36.133	67800	31.3815	down	down	correct
WWOW.US	Direxion Shares ETF Trust	20210601	26.15	26.15	26.03	26.0805	359	23.6788	down	down	correct
XAR.US	SPDR S&P Aerospace & Defense ETF	20210601	130.23	130.97	129.9467	130.66	75741	130.3068	up	up	correct
XBI.US	SPDR S&P Biotech ETF	20210601	128.72	128.72	125.96	126.45	5179000	126.45	down	down	correct
XBUY.US	Amplify ETF Trust	20210601	54.07	54.755	54.07	54.6221	3239	54.6221	up	up	correct
XCEM.US	Columbia EM Core ex	20210601	33.45	33.5284	33.45	33.49	1920	32.8422	up	up	correct
XDIV.US	Metaurus Equity Component Trust	20210601	94.64	95.3	94.43	94.43	3800	94.43	down	down	correct
XES.US	SPDR S&P Oil & Gas Equipment & Services ETF	20210601	60	61.77	60	61.43	93615	61.22	up	up	correct
XHB.US	SPDR S&P Homebuilders ETF	20210601	75.58	75.77	74.53	75.01	1461330	74.699	down	up	incorrect
XHE.US	SPDR Series Trust	20210601	121.44	121.44	119.64	120.3	24100	120.2979	down	down	correct
XHS.US	SPDR Series Trust	20210601	113.48	113.48	112.1	112.68	9700	112.4934	down	up	incorrect
XITK.US	SPDR Series Trust	20210601	210.15	210.34	206.81	209.2	40242	209.2	down	down	correct
XLB.US	Materials Select Sector SPDR Fund	20210601	88.27	88.62	87.88	88.48	6850366	87.2729	up	down	incorrect
XLC.US	Communication Services Select Sector SPDR Fund	20210601	79.08	79.22	78.46	78.84	3301380	78.404	down	down	correct
XLE.US	The Select Sector SPDR Trust	20210601	53.24	54.3375	53.21	54.22	36285148	52.3492	up	down	incorrect
XLF.US	Financial Select Sector SPDR Fund	20210601	38.37	38.48	38.115	38.22	35710672	37.7236	down	down	correct
XLG.US	Invesco S&P 500 Top 50 ETF	20210601	314.13	314.31	311.44	311.44	26422	309.0691	down	down	correct
XLI.US	Industrial Select Sector SPDR Fund	20210601	106.14	106.31	105.32	105.53	9456949	104.4641	down	down	correct
XLK.US	Technology Select Sector SPDR Fund	20210601	139.02	139.17	137.47	137.72	6453653	136.9685	down	down	correct
XLP.US	Consumer Staples Select Sector SPDR Fund	20210601	71.08	71.26	70.33	70.57	8894050	69.2065	down	down	correct
XLRE.US	The Real Estate Select Sector SPDR Fund	20210601	43.48	44	43.28	44	5512307	43.1038	up	up	correct
XLSR.US	SPDR SSGA U.S. Sector Rotation ETF	20210601	44.24	44.24	43.92	43.96	19000	42.5569	down	down	correct
XLU.US	The Select Sector SPDR Trust	20210601	65.31	65.46	64.61	64.76	11026162	63.2805	down	down	correct
XLV.US	Health Care Select Sector SPDR Fund	20210601	123.75	123.79	121.465	121.57	13368330	120.2113	down	down	correct
XLY.US	The Select Sector SPDR Trust	20210601	173.87	173.9889	172.2	172.51	4680590	171.7396	down	up	incorrect
XME.US	SPDR Series Trust	20210601	47.25	47.85	47.05	47.76	6610295	47.4932	up	down	incorrect
XMHQ.US	Invesco S&P MidCap Quality ETF	20210601	79.11	79.11	78.44	78.79	24300	78.4031	down	down	correct
XMLV.US	Invesco S&P MidCap Low Volatility ETF	20210601	54.53	54.53	54.2577	54.45	77406	53.9191	down	down	correct
XMMO.US	Invesco S&P MidCap Momentum ETF	20210601	83.4	83.47	82.21	82.68	42000	82.4151	down	down	correct
XMVM.US	Invesco S&P MidCap Value with Momentum ETF	20210601	48.11	48.11	47.8	48.03	61600	47.7091	down	down	correct
XNTK.US	SPDR NYSE Technology ETF	20210601	150.43	150.89	149.365	150.08	34361	149.7177	down	up	incorrect
XOP.US	SPDR S&P Oil & Gas Exploration & Production ETF	20210601	91.47	95.05	91.35	94.83	10375291	93.6068	up	down	incorrect
XOUT.US	GraniteShares XOUT U.S. Large Cap ETF	20210601	38.88	38.97	38.37	38.73	12400	38.6522	down	down	correct
XPH.US	SPDR Series Trust	20210601	50.75	50.75	49.95	50.43	116361	50.0385	down	down	correct
XPP.US	ProShares Ultra FTSE China 50	20210601	74.39	74.39	73.28	73.91	11100	73.91	down	down	correct
XRLV.US	Invesco S&P 500 ex	20210601	47.04	47.04	46.54	46.54	2219	46.1545	down	up	incorrect
XRT.US	SPDR S&P Retail ETF	20210601	94.29	95.18	93.83	94.88	1819103	93.5635	up	up	correct
XSD.US	SPDR Series Trust	20210601	179.86	181.32	176.51	178	52154	177.8733	down	down	correct
XSLV.US	Invesco S&P SmallCap Low Volatility ETF	20210601	47.56	47.94	47.47	47.77	114962	47.3834	up	up	correct
XSMO.US	Invesco S&P SmallCap Momentum ETF	20210601	53.43	54.09	53.32	54.01	5700	53.9192	up	up	correct
XSOE.US	WisdomTree Emerging Markets ex	20210601	42.57	42.6095	42.35	42.52	2644535	42.0121	down	down	correct
XSVM.US	Invesco S&P SmallCap Value with Momentum ETF	20210601	53.27	54.1	53.02	54	187200	53.5909	up	up	correct
XSW.US	SPDR S&P Software & Services ETF	20210601	161.78	162.11	159.65	160.77	36300	160.5715	down	down	correct
XTL.US	SPDR Series Trust	20210601	100.44	100.44	99.09	99.77	50600	98.6862	down	down	correct
XTN.US	SPDR S&P Transportation ETF	20210601	91.75	92.27	91.4	91.8	88300	91.506	up	down	incorrect
XVOL.US	Acruence Active Hedge U.S. Equity ETF	20210601	20.225	20.23	20.215	20.215	11100	20.156	down	down	correct
XWEB.US	SPDR S&P Internet ETF	20210601	169.92	170.46	167.67	169.89	36500	169.7828	down	down	correct
XYLD.US	Global X Funds	20210601	48.75	48.8	48.32	48.51	131600	46.352	down	down	correct
XYLG.US	Global X S&P 500® Covered Call & Growth ETF	20210601	29.81	29.92	29.81	29.859	4600	28.3547	up	up	correct
YANG.US	Direxion Shares ETF Trust	20210601	12.55	12.84	12.53	12.58	353700	12.58	up	up	correct
YCL.US	ProShares Ultra Yen	20210601	52.8	52.8896	52.8	52.834	2468	52.834	up	up	correct
YCS.US	ProShares UltraShort Yen	20210601	75.83	75.97	75.66	75.82	31270	75.82	down	down	correct
YINN.US	Direxion Daily FTSE China Bull 3X Shares	20210601	20	20.07	19.65	19.97	1796197	19.9325	down	down	correct
YLD.US	Principal Exchange	20210601	41.43	41.5	41.43	41.4383	3442	20.1757	up	down	incorrect
YOLO.US	AdvisorShares Trust	20210601	21.24	21.24	20.65	20.74	104300	19.9449	down	down	correct
YXI.US	ProShares Short FTSE China 50	20210601	13.9	13.9	13.78	13.78	6700	13.78	down	down	correct
YYY.US	Amplify ETF Trust	20210601	17.38	17.48	17.3799	17.48	234519	16.6204	up	up	correct
ZIG.US	ETF Series Solutions	20210601	26.63	26.649	26.46	26.46	3400	26.4108	down	down	correct
ZROZ.US	PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange	20210601	135.44	136.26	134.6	136.26	332959	134.5743	up	up	correct
ZSL.US	ProShares Trust II	20210601	19.95	20.92	19.9	20.91	524100	20.91	up	up	correct
ZZZ.US	TEST TICKER FOR UTP	20210601	29.62	30.1	29.22	29.62	203953	29.62