CollectAI

close-nyse_etfs

2021/06/15

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAA.US	Listed Funds Trust	20210615	25.01	25.01	25.01	25.01	100	24.8624
AAAU.US	Goldman Sachs Physical Gold ETF	20210615	18.58	18.58	18.43	18.5	199000	18.5	down	down	correct
ABEQ.US	Absolute Core Strategy ETF	20210615	28.139	28.15	28.095	28.128	8200	27.9566	down	up	incorrect
ACES.US	ALPS Clean Energy ETF	20210615	72.34	72.34	70.72	70.91	52075	70.4897	down	down	correct
ACSG.US	Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF	20210615	34.7247	34.7247	34.7247	34.7247	1	34.7247
ACTV.US	Two Roads Shared Trust	20210615	39.29	39.41	39.125	39.347	5400	36.411	up	down	incorrect
ACVF.US	ETF Opportunities Trust	20210615	31.74	31.74	31.595	31.648	2300	31.4955	down	down	correct
ACWF.US	iShares MSCI Global Multifactor ETF	20210615	38.3	38.3	38.16	38.24	16963	37.8284	down	up	incorrect
ADIV.US	SmartETFs Asia Pacific Dividend Builder ETF	20210615	19	19.04	18.92	18.92	1400	16.5275	down	up	incorrect
AFK.US	VanEck Vectors Africa Index ETF	20210615	22.78	22.78	22.45	22.45	40985	21.5171	down	down	correct
AFLG.US	First Trust Active Factor Large Cap ETF	20210615	25.275	25.275	25.275	25.275	500	25.0669
AFMC.US	First Trust Active Factor Mid Cap ETF	20210615	25.42	25.499	25.42	25.499	1200	25.2781	up	down	incorrect
AFSM.US	First Trust Active Factor Small Cap ETF	20210615	26.27	26.275	26.27	26.275	500	26.1785	up	up	correct
AFTY.US	Pacer Funds Trust	20210615	23.56	23.56	23.33	23.3797	8919	22.9598	down	down	correct
AGG.US	iShares Core U.S. Aggregate Bond ETF	20210615	114.9	115.02	114.87	114.99	8230360	113.8699	up	up	correct
AGGY.US	WisdomTree Trust	20210615	52.03	52.0961	52.02	52.07	49530	51.4558	up	up	correct
AGOX.US	Adaptive Growth Opportunities ETF	20210615	26.034	26.034	25.89	25.976	37000	25.0834	down	down	correct
AGQ.US	ProShares Trust II	20210615	52.31	52.35	51.1	52.24	1027900	52.24	down	down	correct
AGZ.US	iShares Agency Bond ETF	20210615	118.41	118.43	118.26	118.26	1690604	117.4778	down	down	correct
AIEQ.US	AI Powered Equity ETF	20210615	40.05	40.24	39.58	39.7102	38672	39.0445	down	down	correct
AIIQ.US	AI Powered International Equity ETF	20210615	33.43	33.43	33.17	33.1904	21257	32.7275	down	up	incorrect
ALTL.US	Pacer Funds Trust	20210615	41.73	41.73	41.53	41.56	10095	41.2573	down	down	correct
AMJ.US	JPMorgan Alerian MLP Index ETN	20210615	20.85	20.94	20.405	20.75	254349	20.3875	down	down	correct
AMLP.US	ALPS ETF Trust	20210615	38.6	38.73	37.68	38.26	1948817	36.6881	down	down	correct
AMNA.US	ETRACS Alerian Midstream Energy Index ETN	20210615	35.43	35.613	35.43	35.613	300	34.6467	up	up	correct
AMND.US	ETRACS Alerian Midstream Energy High Dividend Index ETN	20210615	37.76	37.76	37.76	37.76	6800	36.5385
AMOM.US	QRAFT AI	20210615	35.9	35.9	35.5	35.587	17400	35.5397	down	down	correct
AMTR.US	ETRACS Alerian Midstream Energy Total Return Index ETN	20210615	41.694	41.694	41.694	41.694	0	41.694
AMUB.US	UBS ETRACS Alerian MLP Index ETN Series B	20210615	13.11	13.11	12.85	13.0773	8058	12.8482	down	down	correct
AMZA.US	InfraCap MLP ETF	20210615	31.79	32	30.93	31.69	132591	30.1487	down	up	incorrect
ANEW.US	ProShares Trust	20210615	45.15	45.15	44.805	44.805	3200	44.7345	down	up	incorrect
AOA.US	iShares Trust	20210615	71.08	71.08	70.7323	70.84	32784	69.7547	down	down	correct
AOK.US	iShares Core Conservative Allocation ETF	20210615	39.73	39.8	39.69	39.69	149238	39.2413	down	down	correct
AOM.US	iShares Core Moderate Allocation ETF	20210615	45.09	45.14	45	45.08	106272	44.4878	down	down	correct
AOR.US	iShares Trust	20210615	56.32	56.32	56	56.02	67790	55.2106	down	down	correct
ARB.US	AltShares Trust	20210615	25.9	25.9	25.83	25.885	687	25.885	down	up	incorrect
ARGT.US	Global X Funds	20210615	32.04	32.04	31.62	31.74	13156	31.4444	down	down	correct
ARKF.US	ARK ETF Trust	20210615	50.94	51.15	50.43	50.57	660500	50.57	down	down	correct
ARKK.US	ARK ETF Trust	20210615	117.85	118.05	114.64	115.09	8590490	114.1477	down	down	correct
ARKW.US	ARK Next Generation Internet ETF	20210615	142.34	142.96	139.3101	139.61	618638	135.8402	down	down	correct
ARMR.US	Armor US Equity Index ETF	20210615	24.42	24.44	24.331	24.365	4600	24.1127	down	down	correct
ASEA.US	Global X Funds	20210615	15.19	15.22	15.11	15.175	89597	14.5594	down	down	correct
ASHR.US	DBX ETF Trust	20210615	40.44	40.46	40.235	40.27	2183845	39.9224	down	up	incorrect
ASHS.US	Xtrackers Harvest CSI 500 China	20210615	37.72	37.76	37.62	37.67	13245	37.3857	down	down	correct
ASHX.US	Xtrackers MSCI China A Inclusion Equity ETF	20210615	30.43	30.43	30.42	30.42	536	30.1701	down	down	correct
ASPY.US	ASYMshares® ASYMmetric 500 ETF	20210615	27.01	27.01	26.98	26.99	800	26.9315	down	down	correct
ATFV.US	Alger 35 ETF	20210615	20.4	20.4	20.356	20.356	200	20.356	down	down	correct
AUSF.US	Global X Funds	20210615	30.22	30.289	30.22	30.2503	3430	29.8749	up	up	correct
AVDE.US	American Century ETF Trust	20210615	65.62	65.669	65.515	65.64	48000	64.0366	up	up	correct
AVDV.US	American Century ETF Trust	20210615	67.25	67.269	67.04	67.2	57400	65.5917	down	down	correct
AVEM.US	American Century ETF Trust	20210615	70.06	70.06	69.678	69.73	29900	67.9653	down	down	correct
AVIG.US	Avantis Core Fixed Income ETF	20210615	49.239	49.269	49.225	49.249	13300	48.9513	up	up	correct
AVMU.US	Avantis Core Municipal Fixed Income ETF	20210615	50.39	50.39	50.355	50.355	400	50.1512	down	down	correct
AVSF.US	American Century ETF Trust	20210615	50.069	50.07	50.055	50.055	2200	49.9305	down	up	incorrect
AVUS.US	American Century ETF Trust	20210615	74.01	74.09	73.69	74.03	57900	73.3452	up	up	correct
AVUV.US	American Century ETF Trust	20210615	77.53	77.93	76.79	77.84	82000	77.0691	up	up	correct
AWAY.US	ETFMG Travel Tech ETF	20210615	31.03	31.13	30.85	30.96	703700	30.96	down	down	correct
AWTM.US	Tidal ETF Trust	20210615	49.81	49.81	49.81	49.81	600	49.495
AWYX.US	ETF Managers Trust	20210615	10	10	10	10	0	10
AZAA.US	AllianzIM U.S. Large Cap Buffer10 Apr ETF	20210615	27.72	27.749	27.68	27.6999	8656	27.6999	down	up	incorrect
AZAJ.US	AllianzIM U.S. Large Cap Buffer10 Jan ETF	20210615	27.065	27.11	27.03	27.075	11300	27.075	up	up	correct
AZAL.US	AllianzIM U.S. Large Cap Buffer10 Jul ETF	20210615	27.79	27.8	27.72	27.76	16300	27.76	down	down	correct
AZAO.US	AllianzIM U.S. Large Cap Buffer10 Oct ETF	20210615	28.394	28.394	28.394	28.394	1200	28.394
AZBA.US	AllianzIM U.S. Large Cap Buffer20 Apr ETF	20210615	26.3	26.36	26.29	26.325	7900	26.325	up	down	incorrect
AZBJ.US	AllianzIM U.S. Large Cap Buffer20 Jan ETF	20210615	26.12	26.16	26.09	26.135	12301	26.135	up	down	incorrect
AZBL.US	AllianzIM U.S. Large Cap Buffer20 Jul ETF	20210615	26.48	26.5	26.4499	26.4499	1977	26.4499	down	down	correct
AZBO.US	AllianzIM U.S. Large Cap Buffer20 Oct ETF	20210615	26.735	26.735	26.735	26.735	0	26.735
BAB.US	Invesco Exchange	20210615	32.87	32.98	32.85	32.92	203681	32.4263	up	up	correct
BAL.US	iPath Series B Bloomberg Cotton Subindex Total Return ETN	20210615	47.8	47.9	47.701	47.9	2000	47.9	up	down	incorrect
BAR.US	GraniteShares Gold Trust	20210615	18.55	18.555	18.395	18.47	194900	18.47	down	down	correct
BATT.US	Amplify ETF Trust	20210615	17.29	17.33	16.93	17.05	143961	16.6595	down	up	incorrect
BBC.US	Virtus LifeSci Biotech Clinical Trials ETF	20210615	52.18	52.18	50.26	50.5969	9236	50.5969	down	down	correct
BBMC.US	JPMorgan BetaBuilders U.S. Mid Cap Equity ETF	20210615	89.4784	89.4784	89.4784	89.4784	238	88.7511
BBP.US	ETFis Series Trust I	20210615	53.78	53.78	53.29	53.29	1324	53.29	down	down	correct
BBSC.US	JPMorgan BetaBuilders U.S. Small Cap Equity ETF	20210615	67.768	67.768	67.768	67.768	100	67.0595
BCD.US	Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K	20210615	30.86	30.86	30.28	30.35	24442	27.9533	down	down	correct
BCI.US	Aberdeen Standard Bloomberg All Commodity Strategy K	20210615	26.15	26.19	25.98	26	212152	21.6314	down	down	correct
BCM.US	iPath Pure Beta Broad Commodity ETN	20210615	36.54	36.62	36.54	36.62	700	36.62	up	up	correct
BDCX.US	ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN	20210615	40.28	40.282	40.27	40.282	900	37.8589	up	up	correct
BDCZ.US	UBS ETRACS Wells Fargo Business Development Company Index ETN	20210615	20.05	20.11	20.01	20.0459	3514	19.3025	down	down	correct
BDRY.US	ETF Managers Group Commodity Trust I	20210615	28.18	29.33	28.1	28.99	563800	28.99	up	up	correct
BEDZ.US	AdvisorShares Hotel ETF	20210615	25.94	25.94	25.62	25.689	7600	25.689	down	down	correct
BETZ.US	Roundhill Sports Betting & iGaming ETF	20210615	31.21	31.42	31.002	31.05	242400	31.05	down	down	correct
BFOR.US	Barron's 400 ETF	20210615	58.91	59.0197	58.788	59.0197	758	58.4643	up	up	correct
BFTR.US	BlackRock Future Innovators ETF	20210615	48.55	48.55	48.216	48.23	4700	48.23	down	down	correct
BIBL.US	Northern Lights Fund Trust IV	20210615	42.44	42.44	42.2	42.2414	19685	35.7517	down	down	correct
BIL.US	SPDR Bloomberg Barclays 1	20210615	91.47	91.48	91.47	91.47	1008600	91.47
BILS.US	SPDR Series Trust	20210615	100.07	100.07	100.07	100.07	0	100.07
BITQ.US	Exchange Traded Concepts Trust	20210615	24.49	24.49	23.5	24.11	119100	23.4515	down	down	correct
BIV.US	Vanguard Intermediate	20210615	89.96	89.96	89.82	89.93	963395	87.9751	down	down	correct
BIZD.US	VanEck Vectors BDC Income ETF	20210615	17.66	17.6855	17.41	17.43	204412	16.4112	down	down	correct
BKAG.US	BNY Mellon Core Bond ETF	20210615	49.37	49.39	49.36	49.39	5800	49.0186	up	up	correct
BKEM.US	BNY Mellon ETF Trust	20210615	77.01	77.02	76.789	76.805	2400	75.6934	down	down	correct
BKF.US	iShares MSCI BRIC ETF	20210615	54.38	54.42	54.01	54.03	9798	52.7158	down	down	correct
BKHY.US	BNY Mellon High Yield Beta ETF	20210615	56.57	56.615	56.57	56.615	2500	55.2686	up	down	incorrect
BKIE.US	BNY Mellon International Equity ETF	20210615	75.8	75.93	75.78	75.93	15600	74.8949	up	down	incorrect
BKLC.US	BNY Mellon US Large Cap Core Equity ETF	20210615	80.09	80.09	79.75	79.807	18300	79.2984	down	down	correct
BKLN.US	Invesco Exchange	20210615	22.26	22.26	22.24	22.24	3134190	21.8543	down	down	correct
BKMC.US	BNY Mellon US Mid Cap Core Equity ETF	20210615	89.35	89.37	89.06	89.176	1800	88.6163	down	down	correct
BKSB.US	BNY Mellon ETF Trust	20210615	51.5	51.5	51.5	51.5	100	51.1812
BKSE.US	BNY Mellon ETF Trust	20210615	98.39	98.39	97.81	98.217	8900	97.6773	down	down	correct
BLES.US	Northern Lights Fund Trust IV	20210615	39.88	39.92	39.76	39.92	10895	36.5531	up	up	correct
BLHY.US	Virtus ETF Trust II	20210615	24.77	24.77	24.77	24.77	55	23.9362
BLOK.US	Amplify Transformational Data Sharing ETF	20210615	48.08	48.1	46.7501	47.55	256692	41.7584	down	down	correct
BLV.US	Vanguard Long	20210615	101.02	101.28	100.8876	101.28	435947	99.4263	up	up	correct
BMED.US	BlackRock Future Health ETF	20210615	30.2	30.2	29.87	29.945	1300	29.945	down	down	correct
BNDC.US	FlexShares Core Select Bond Fund	20210615	26.28	26.28	26.1801	26.26	6838	26.012	down	down	correct
BNE.US	ETF Series Solutions	20210615	28.06	28.06	27.956	27.956	300	27.956	down	down	correct
BNKD.US	MicroSectors U.S. Big Banks Index	20210615	14.05	14.36	13.9	14.101	38300	14.101	up	up	correct
BNKU.US	MicroSectors U.S. Big Banks Index 3X Leveraged ETNs	20210615	54.06	54.74	52.58	53.95	162100	53.95	down	down	correct
BNO.US	United States Brent Oil Fund LP	20210615	18.78	18.93	18.77	18.92	608700	18.92	up	up	correct
BOIL.US	ProShares Ultra Bloomberg Natural Gas	20210615	30.07	30.42	27.96	27.98	1122800	27.98	down	down	correct
BOND.US	PIMCO Active Bond Exchange	20210615	110.69	110.74	110.5201	110.62	100034	108.9809	down	down	correct
BOUT.US	Innovator ETFs Trust	20210615	32.94	32.97	32.72	32.9	100300	32.9	down	down	correct
BRF.US	VanEck Vectors ETF Trust	20210615	24.95	25.0777	24.791	25.0777	11488	24.3306	up	up	correct
BRZU.US	Direxion Daily MSCI Brazil Bull 2X Shares	20210615	136.68	138.69	134.18	138.37	67238	130.3702	up	up	correct
BSV.US	Vanguard Short	20210615	82.31	82.34	82.31	82.34	1449206	81.5984	up	up	correct
BTAL.US	AGFiQ U.S. Market Neutral Anti	20210615	16.95	16.95	16.84	16.86	11400	16.86	down	down	correct
BTEK.US	BlackRock Future Tech ETF	20210615	35.22	35.22	34.948	34.948	2700	34.948	down	down	correct
BUL.US	Pacer US Cash Cows Growth ETF	20210615	36.8	36.8	36.7393	36.7393	1492	36.7277	down	down	correct
BUZZ.US	VanEck Vectors ETF Trust	20210615	25.65	25.65	25.24	25.31	114400	25.31	down	down	correct
BWX.US	SPDR Bloomberg Barclays International Treasury Bond ETF	20210615	29.85	29.89	29.82	29.84	218851	29.6599	down	down	correct
BWZ.US	SPDR Bloomberg Barclays Short Term International Treasury Bond ETF	20210615	32.265	32.3	32.2	32.24	57889	32.0474	down	up	incorrect
BYLD.US	iShares Yield Optimized Bond ETF	20210615	25.17	25.21	25.17	25.205	13495	24.9189	up	down	incorrect
BZQ.US	ProShares Trust	20210615	11.85	12.1	11.72	11.74	133200	11.74	down	down	correct
CANE.US	Teucrium Sugar	20210615	8.2	8.24	8.16	8.18	44000	8.18	down	down	correct
CAPE.US	Barclays ETN+ Shiller Capet ETN	20210615	20.78	20.79	20.625	20.625	22124	20.625	down	down	correct
CBON.US	VanEck Vectors ChinaAMC China Bond ETF	20210615	24.31	24.31	24.25	24.25	16779	23.7892	down	up	incorrect
CBSE.US	Listed Funds Trust	20210615	29.7	29.7	29.6511	29.6511	1386	29.6511	down	up	incorrect
CCOR.US	Core Alternative ETF	20210615	30.23	30.31	30.18	30.2583	11873	30.0382	up	up	correct
CCRV.US	iShares Commodity Curve Carry Strategy ETF	20210615	25.69	25.696	25.613	25.69	2900	20.2952
CCX.US	Skillsoft Corp. Class A Common	20210615	10.55	10.6	9.76	9.78	1174964	9.78	down	down	correct
CEF.US	Sprott Physical Gold and Silver Trust	20210615	19.74	19.82	19.62	19.76	478600	19.76	up	down	incorrect
CEFD.US	ETRACS Monthly Pay 1.5X Leveraged Closed	20210615	33.18	33.18	32.93	32.979	2700	31.5663	down	down	correct
CEW.US	WisdomTree Emerging Currency Strategy Fund	20210615	18.4	18.449	18.4	18.44	2170	18.44	up	down	incorrect
CGW.US	Invesco Exchange	20210615	54.66	54.759	54.49	54.7	49234	53.8075	up	up	correct
CHAD.US	Direxion Daily CSI 300 China A Share Bear 1X Shares	20210615	16.65	16.72	16.6435	16.7175	13904	16.7175	up	up	correct
CHAU.US	Direxion Daily CSI 300 China A Share Bull 2X Shares	20210615	43.2	43.2	42.71	42.87	197974	42.1633	down	down	correct
CHGX.US	ETF Series Solutions	20210615	32.47	32.47	32.25	32.27	5413	32.0862	down	down	correct
CHIC.US	Global X MSCI China Comm Services ETF	20210615	26.8	26.8	26.43	26.43	800	26.3798	down	up	incorrect
CHIE.US	Global X MSCI China Energy ETF	20210615	10.49	10.49	10.4	10.435	1000	10.2232	down	down	correct
CHIH.US	Global X MSCI China Health Care ETF	20210615	31.85	31.85	31.3601	31.37	3008	31.37	down	down	correct
CHII.US	Global X MSCI China Industrials ETF	20210615	16.75	16.77	16.75	16.77	495	16.6274	up	up	correct
CHIK.US	Global X MSCI China Information Technology ETF	20210615	31.76	31.91	31.562	31.6423	2039	30.9516	down	down	correct
CHIM.US	Global X MSCI China Materials ETF	20210615	24.97	24.97	24.5501	24.6097	4358	24.2337	down	down	correct
CHIQ.US	Global X MSCI China Consumer Disc ETF	20210615	33.87	33.95	33.53	33.62	108400	33.62	down	down	correct
CHIR.US	Global X Funds	20210615	16.28	16.28	15.995	15.995	2900	15.3345	down	down	correct
CHIS.US	Global X MSCI China Consumer Staples ETF	20210615	33.0911	33.0911	32.9544	32.9544	912	31.4485	down	down	correct
CHIU.US	Global X MSCI China Utilities ETF	20210615	17.45	17.45	17.2336	17.2336	2816	16.2186	down	down	correct
CHIX.US	Global X MSCI China Financials ETF	20210615	15.81	15.83	15.75	15.78	17999	15.1697	down	up	incorrect
CLDL.US	Direxion Daily Cloud Computing Bull 2X Shares	20210615	24.94	25.064	24	24.28	32700	24.28	down	up	incorrect
CLDS.US	Direxion Daily Cloud Computing Bear 2X Shares	20210615	21.24	22.24	21.12	21.5327	13456	21.5327	up	up	correct
CLTL.US	Invesco Exchange	20210615	105.6794	105.6899	105.67	105.6826	14711	105.664	up	up	correct
CMBS.US	iShares Trust	20210615	54.52	54.55	54.4502	54.49	51145	53.6942	down	up	incorrect
CMDY.US	iShares Bloomberg Roll Select Broad Commodity ETF	20210615	54.9	54.9	54.42	54.799	55051	47.0886	down	down	correct
CMF.US	iShares Trust	20210615	62.78	62.82	62.76	62.8016	41814	62.2442	up	up	correct
CN.US	Xtrackers MSCI All China Equity ETF	20210615	45.4673	45.4673	45.4673	45.4673	208	44.5824
CNBS.US	Amplify ETF Trust	20210615	26.03	26.28	25.5	25.56	61700	25.56	down	up	incorrect
CNRG.US	SPDR Kensho Clean Power ETF	20210615	102.91	102.91	99.91	100.3	13900	99.2334	down	down	correct
CNXT.US	VanEck Vectors ChinaAMC SME	20210615	51.88	51.88	51.27	51.31	14441	47.0806	down	down	correct
COM.US	Direxion Shares ETF Trust	20210615	30.27	30.27	29.92	29.9984	71738	27.1272	down	down	correct
COMB.US	GraniteShares Bloomberg Commodity Broad Strategy No K	20210615	28.09	28.09	27.9	27.99	35153	24.194	down	up	incorrect
COPX.US	Global X Copper Miners ETF	20210615	38.57	38.57	36.91	37.75	1332464	37.196	down	down	correct
CORN.US	Teucrium Commodity Trust	20210615	20.94	21.18	20.71	21.06	289900	21.06	up	up	correct
CORP.US	PIMCO Investment Grade Corporate Bond Index Exchange	20210615	114.19	114.19	113.6	113.79	13563	112.1552	down	down	correct
COW.US	iPath Series B Bloomberg Livestock Subindex Total Return ETN	20210615	39	39.81	39	39.68	20000	39.68	up	up	correct
CPER.US	United States Copper Index Fund LP	20210615	26.88	26.89	26.66	26.81	795600	26.81	down	down	correct
CPI.US	IQ Real Return ETF	20210615	27.37	27.41	27.37	27.3803	2636	27.2758	up	up	correct
CQQQ.US	Invesco China Technology ETF	20210615	81.23	81.43	79.93	80.16	252300	80.16	down	down	correct
CRAK.US	VanEck Vectors ETF Trust	20210615	31.01	31.1499	31.01	31.0946	1103	30.3535	up	up	correct
CRBN.US	iShares Trust	20210615	166.54	166.54	165.8073	165.86	18316	164.3557	down	down	correct
CROC.US	ProShares UltraShort Australian Dollar	20210615	43.58	43.86	43.58	43.86	1900	43.86	up	up	correct
CRUZ.US	Defiance Hotel Airline and Cruise ETF	20210615	24.17	24.265	24.09	24.1494	7542	24.1494	down	down	correct
CSD.US	Invesco S&P Spin	20210615	65.59	65.82	65.59	65.82	2245	65.3235	up	up	correct
CURE.US	Direxion Shares ETF Trust	20210615	100.82	101.19	99.27	100.49	33407	100.4649	down	up	incorrect
CUT.US	Invesco MSCI Global Timber ETF	20210615	37.99	38.065	37.7	38.02	43067	37.4146	up	up	correct
CVY.US	Invesco Zacks Multi	20210615	25.07	25.13	25.001	25.1014	5875	24.6135	up	up	correct
CWB.US	SPDR Bloomberg Barclays Convertible Securities ETF	20210615	85.34	85.44	84.7541	84.88	654473	83.6635	down	down	correct
CWEB.US	Direxion Shares ETF Trust	20210615	45.38	45.38	43.85	43.95	67500	43.95	down	down	correct
CWI.US	SPDR MSCI ACWI ex	20210615	30.81	30.835	30.73	30.81	72412	30.3317
CWS.US	AdvisorShares Focused Equity ETF	20210615	46.3911	46.3911	46.3911	46.3911	288	46.3172
CYB.US	WisdomTree Chinese Yuan Strategy Fund	20210615	28.03	28.12	27.9774	28.06	13207	26.3398	up	up	correct
CZA.US	Invesco Zacks Mid	20210615	90.53	91.3372	90.53	91.09	4600	90.2602	up	up	correct
DBA.US	Invesco DB Multi	20210615	18.48	18.55	18.41	18.52	1328300	18.52	up	up	correct
DBAW.US	Xtrackers MSCI All World ex U.S. Hedged Equity ETF	20210615	34.23	34.23	34.1192	34.1491	6523	33.4566	down	down	correct
DBB.US	Invesco DB Multi	20210615	20.39	20.39	20.27	20.33	706400	20.33	down	down	correct
DBC.US	Invesco DB Commodity Index Tracking Fund	20210615	19.02	19.07	18.96	19.03	2385600	19.03	up	up	correct
DBE.US	Invesco DB Energy Fund	20210615	15.345	15.38	15.28	15.35	27080	15.35	up	down	incorrect
DBEF.US	Xtrackers MSCI EAFE Hedged Equity ETF	20210615	38.57	38.59	38.495	38.59	794153	37.698	up	up	correct
DBEH.US	iM DBi Hedge Strategy ETF	20210615	32.6	32.6624	32.59	32.6624	300	27.8418	up	down	incorrect
DBEM.US	Xtrackers MSCI Emerging Markets Hedged Equity ETF	20210615	29.48	29.48	29.15	29.31	17100	28.8195	down	down	correct
DBEU.US	Xtrackers MSCI Europe Hedged Equity ETF	20210615	35.06	35.09	35	35.079	14175	34.3995	up	up	correct
DBEZ.US	Xtrackers MSCI Eurozone Hedged Equity ETF	20210615	38.9	38.9	38.8961	38.8961	329	38.2416	down	down	correct
DBJP.US	Xtrackers MSCI Japan Hedged Equity ETF	20210615	50.37	50.44	50.36	50.3655	3812	49.1961	down	down	correct
DBLV.US	AdvisorShares DoubleLine Value Equity ETF	20210615	96.441	96.9	96.441	96.72	1926	95.6674	up	up	correct
DBMF.US	iM DBi Managed Futures Strategy ETF	20210615	29	29.206	28.93	29.117	11900	26.3578	up	up	correct
DBO.US	Invesco DB Oil Fund	20210615	12.62	12.7	12.61	12.68	488300	12.68	up	up	correct
DBP.US	Invesco DB Precious Metals Fund	20210615	51.9901	52.03	51.67	51.9247	9927	51.9247	down	up	incorrect
DBS.US	Invesco DB Multi	20210615	38.8117	38.8117	38.8117	38.8117	209	38.8117
DBV.US	Invesco DB G10 Currency Harvest Fund	20210615	25.02	25.16	25.02	25.16	2400	25.16	up	down	incorrect
DDG.US	ProShares Trust	20210615	16.22	16.39	16.22	16.24	25900	16.24	up	up	correct
DDM.US	ProShares Ultra Dow30	20210615	71.75	71.7502	70.88	71.31	208519	71.199	down	up	incorrect
DEED.US	First Trust TCW Securitized Plus ETF	20210615	26	26.01	25.985	25.995	153500	25.6666	down	down	correct
DEEF.US	Xtrackers FTSE Developed ex US Multifactor ETF	20210615	33.16	33.2111	33.16	33.2111	1835	32.0726	up	up	correct
DEEP.US	Roundhill Acquirers Deep Value ETF	20210615	36.1	36.1	35.695	36.0329	6526	35.7319	down	down	correct
DEF.US	Invesco Defensive Equity ETF	20210615	65.71	65.71	65.59	65.59	4486	64.8746	down	down	correct
DEM.US	WisdomTree Trust	20210615	47.23	47.26	46.92	47.08	154789	44.6471	down	down	correct
DES.US	WisdomTree U.S. SmallCap Dividend Fund	20210615	32.94	33.09	32.731	32.99	132189	32.3028	up	up	correct
DEUS.US	Xtrackers Russell US Multifactor ETF	20210615	44.39	44.56	44.39	44.4605	4488	43.9781	up	up	correct
DEW.US	WisdomTree Global High Dividend Fund	20210615	50.04	50.15	49.9258	50.0409	3730	48.4954	up	up	correct
DFAC.US	Dimensional U.S. Core Equity 2 ETF	20210615	26.65	27.629	26.61	26.755	848000	26.6132	up	up	correct
DFAE.US	Dimensional ETF Trust	20210615	29.82	29.82	29.62	29.68	74600	29.3642	down	down	correct
DFAI.US	Dimensional International Core Equity Market ETF	20210615	30.32	30.36	30.235	30.33	116200	29.9719	up	down	incorrect
DFAS.US	Dimensional U.S. Small Cap ETF	20210615	59.04	59.68	58.4	58.948	82100	58.7297	down	down	correct
DFAT.US	Dimensional U.S. Targeted Value ETF	20210615	45.65	46.49	45.48	46.03	326100	45.7928	up	up	correct
DFAU.US	Dimensional US Core Equity Market ETF	20210615	30.03	30.06	29.93	30.02	307900	29.8626	down	down	correct
DFE.US	WisdomTree Europe SmallCap Dividend Fund	20210615	77.09	77.22	76.8761	77.0124	18921	75.4295	down	down	correct
DFEN.US	Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace	20210615	25.9	26.39	25.77	26.16	741906	25.6936	up	up	correct
DFJ.US	WisdomTree Japan SmallCap Dividend Fund	20210615	75.44	75.58	75.41	75.56	3998	74.0401	up	up	correct
DFUS.US	Dimensional U.S. Equity ETF	20210615	46.82	46.97	46.474	46.564	126000	46.3243	down	down	correct
DGL.US	Invesco DB Gold Fund	20210615	53.61	53.61	53.61	53.61	1100	53.61
DGP.US	DB Gold Double Long ETN	20210615	41.74	41.88	41.209	41.4573	9689	41.4573	down	down	correct
DGRO.US	iShares Core Dividend Growth ETF	20210615	50.59	50.609	50.381	50.52	1266491	49.9997	down	up	incorrect
DGS.US	WisdomTree Emerging Markets SmallCap Dividend Fund	20210615	54.91	54.91	54.65	54.8	148984	52.8093	down	down	correct
DGT.US	SPDR Series Trust	20210615	113.69	113.76	112.981	113.45	1438	110.8639	down	down	correct
DGZ.US	DB Gold Short ETN	20210615	9.87	9.93	9.87	9.93	3100	9.93	up	up	correct
DHS.US	WisdomTree U.S. High Dividend Fund	20210615	80.49	80.5	80.0734	80.29	7942	78.4362	down	down	correct
DIA.US	SPDR Dow Jones Industrial Average ETF Trust	20210615	344.51	344.53	342.3701	343.41	2138494	339.9784	down	down	correct
DIAL.US	Columbia Diversified Fixed Income Allocation ETF	20210615	21.53	21.55	21.5099	21.52	147485	21.2175	down	down	correct
DIG.US	ProShares Ultra Oil & Gas	20210615	75.41	77.87	75.35	77.67	46992	76.2156	up	up	correct
DIM.US	WisdomTree International MidCap Dividend Fund	20210615	71.13	71.1631	71.1124	71.1631	1663	68.7368	up	up	correct
DIV.US	Global X SuperDividend U.S. ETF	20210615	20.57	20.6	20.4733	20.52	186800	19.977	down	up	incorrect
DIVA.US	AGFiQ Hedged Dividend Income Fund	20210615	24.825	24.825	24.825	24.825	3	24.5049
DIVO.US	Amplify ETF Trust	20210615	35.88	35.88	35.715	35.79	138831	34.7798	down	down	correct
DIVS.US	SmartETFs Dividend Builder ETF	20210615	25.85	25.8599	25.8404	25.845	1298	24.8502	down	down	correct
DIVZ.US	Listed Funds Trust	20210615	29.41	29.425	29.29	29.38	8400	29.0025	down	down	correct
DJCB.US	ETRACS Bloomberg Commodity Index Total ReturnSM ETN Series B	20210615	17.74	17.74	17.69	17.69	427	17.69	down	down	correct
DJD.US	Invesco Dow Jones Industrial Average Dividend ETF	20210615	45	45	44.6423	44.85	18567	43.8901	down	down	correct
DJP.US	iPath Bloomberg Commodity Index Total Return(SM) ETN	20210615	27.08	27.08	26.81	26.92	184500	26.92	down	up	incorrect
DLN.US	WisdomTree U.S. LargeCap Dividend Fund	20210615	121	121	120.4999	120.61	34341	59.4475	down	down	correct
DLS.US	WisdomTree International SmallCap Dividend Fund	20210615	77.24	77.24	76.92	77.06	46121	74.8318	down	down	correct
DMCY.US	The Advisors Inner Circle Fund III	20210615	27.5	27.5	27.113	27.113	12800	26.8761	down	down	correct
DMDV.US	ETF Series Solutions	20210615	25.871	25.871	25.871	25.871	500	25.2061
DMRE.US	Transamerica ETF Trust	20210615	60.49	60.49	60.49	60.49	0	59.7409
DMRI.US	DeltaShares S&P International Managed Risk ETF	20210615	54.41	54.465	54.41	54.465	403	53.3269	up	up	correct
DMRL.US	DeltaShares S&P 500 Managed Risk ETF	20210615	72.06	72.0938	71.98	71.9889	1862	71.44	down	down	correct
DMRM.US	DeltaShares S&P 400 Managed Risk ETF	20210615	59.3847	59.3847	59.3847	59.3847	77	59.0091
DMRS.US	DeltaShares S&P 600 Managed Risk ETF	20210615	58.3	59.613	57.9401	58.36	9204	58.0834	up	up	correct
DNL.US	WisdomTree Global ex	20210615	42.76	42.79	42.6207	42.6608	76292	42.2175	down	down	correct
DOG.US	ProShares Short Dow30	20210615	34.21	34.42	34.21	34.3	442200	34.3	up	up	correct
DOL.US	WisdomTree International LargeCap Dividend Fund	20210615	51.36	51.44	51.32	51.4148	26197	49.9434	up	up	correct
DON.US	WisdomTree U.S. MidCap Dividend Fund	20210615	43.01	43.24	42.7708	43.12	118104	42.3723	up	up	correct
DOO.US	WisdomTree International Dividend ex	20210615	45.065	45.11	45.065	45.1017	2853	43.1232	up	up	correct
DPK.US	Direxion Daily MSCI Developed Markets Bear 3X Shares	20210615	0.159	0.159	0.159	0.159	160	0.159
DPST.US	Direxion Shares ETF Trust	20210615	235.82	250.02	231.64	245.19	286673	48.7854	up	up	correct
DRIP.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares	20210615	7.305	7.46	7.14	7.15	2875200	7.15	down	down	correct
DRN.US	Direxion Shares ETF Trust	20210615	23.48	23.5	22.77	22.81	565307	21.7877	down	down	correct
DRV.US	Direxion Daily MSCI Real Estate Bear 3X Shares	20210615	4.97	5.1	4.96	5.09	28132	50.9	up	up	correct
DRW.US	WisdomTree Global ex	20210615	28	28	27.91	27.95	8585	26.3466	down	down	correct
DSI.US	iShares MSCI KLD 400 Social ETF	20210615	82.14	82.14	81.66	81.8	80383	81.3206	down	down	correct
DSPC.US	The De	20210615	29.81	29.81	28.98	29.39	4000	29.277	down	down	correct
DSTL.US	Distillate U.S. Fundamental Stability & Value ETF	20210615	41.86	41.86	41.7001	41.79	73283	41.4335	down	down	correct
DSTX.US	ETF Series Solutions	20210615	27.94	27.942	27.91	27.928	3500	27.3783	down	down	correct
DTD.US	WisdomTree U.S. Total Dividend Fund	20210615	119.22	119.3854	118.89	119.13	11555	58.6805	down	up	incorrect
DTEC.US	ALPS Disruptive Technologies ETF	20210615	47.63	47.63	47.27	47.27	7185	47.1467	down	down	correct
DTH.US	WisdomTree International High Dividend Fund	20210615	41.62	41.695	41.62	41.64	6844	40.0647	up	up	correct
DTN.US	WisdomTree U.S. Dividend ex	20210615	100.16	100.316	99.8897	100.0751	9171	97.8585	down	down	correct
DUG.US	ProShares UltraShort Oil & Gas	20210615	11.5	11.5	11.1	11.14	250116	11.14	down	down	correct
DUSL.US	Direxion Shares ETF Trust	20210615	44.22	44.945	43.81	44.72	78602	44.6913	up	down	incorrect
DUST.US	Direxion Daily Gold Miners Index Bear 2X Shares	20210615	15.48	16	15.43	15.83	1416700	15.83	up	up	correct
DVYE.US	iShares Inc.	20210615	40.3	40.3	40.1	40.22	76268	38.986	down	down	correct
DWM.US	WisdomTree International Equity Fund	20210615	56.71	56.75	56.61	56.66	12765	54.9405	down	down	correct
DWMF.US	WisdomTree International Multifactor Fund	20210615	26.9	26.9	26.82	26.8429	1460	26.013	down	down	correct
DWX.US	SPDR S&P International Dividend ETF	20210615	41.07	41.16	41	41.14	44928	39.7247	up	up	correct
DXD.US	ProShares Trust	20210615	9.47	9.59	9.47	9.53	1781300	9.53	up	up	correct
DXJ.US	WisdomTree Japan Hedged Equity Fund	20210615	62.38	62.5	62.26	62.5	150017	60.8736	up	up	correct
DYHG.US	Direxion Dynamic Hedge ETF	20210615	56.97	56.97	56.853	56.853	200	56.4394	down	down	correct
DYNF.US	BlackRock ETF Trust	20210615	35.98	36.09	35.92	36.003	23500	34.3808	up	up	correct
DZZ.US	DB Gold Double Short ETN	20210615	2.6291	2.64	2.6286	2.635	1901	2.635	up	up	correct
EAGG.US	iShares Trust	20210615	55.12	55.185	55.1	55.15	123066	54.8168	up	down	incorrect
EAPR.US	Innovator MSCI Emerging Markets Power Buffer ETF	20210615	25.69	25.69	25.6	25.63	24300	25.63	down	up	incorrect
EASG.US	Xtrackers MSCI EAFE ESG Leaders Equity ETF	20210615	32.0465	32.15	32.0465	32.15	1629	31.2901	up	up	correct
EATZ.US	AdvisorShares Restaurant ETF	20210615	24.96	25.08	24.29	24.346	28200	24.346	down	down	correct
EBLU.US	Ecofin Global Water ESG Fund	20210615	45.51	45.7	45.41	45.7	3100	44.9656	up	up	correct
EBND.US	SPDR Bloomberg Barclays Emerging Markets Local Bond ETF	20210615	26.8	26.81	26.7494	26.81	123179	26.2295	up	up	correct
ECLN.US	First Trust EIP Carbon Impact ETF	20210615	23.93	23.94	23.93	23.94	1121	23.6063	up	down	incorrect
ECNS.US	iShares Trust	20210615	57.3	57.75	56.44	56.5669	17536	54.5602	down	down	correct
ECON.US	Columbia Emerging Markets Consumer ETF	20210615	28.13	28.13	27.81	27.85	8736	27.5486	down	down	correct
ECOZ.US	TrueShares ESG Active Opportunities ETF	20210615	37.329	37.329	37.329	37.329	100	37.329
EDC.US	Direxion Daily MSCI Emerging Markets Bull 3X Shares	20210615	108.33	108.54	106.5458	106.92	44853	106.8661	down	down	correct
EDIV.US	SPDR Index Shares Funds	20210615	31.32	31.32	31.12	31.18	12377	30.1107	down	down	correct
EDOG.US	ALPS Emerging Sector Dividend Dogs ETF	20210615	25.54	25.54	25.3537	25.44	389	24.5643	down	down	correct
EDOW.US	First Trust Dow 30 Equal Weight ETF	20210615	30.75	30.76	30.64	30.66	6918	30.2944	down	down	correct
EDV.US	Vanguard Extended Duration Treasury Index Fund ETF Shares	20210615	131.11	131.46	130.725	131.41	117158	129.427	up	down	incorrect
EDZ.US	Direxion Daily MSCI Emerging Markets Bear 3X Shares	20210615	7.49	7.66	7.49	7.6	100800	7.6	up	up	correct
EEH.US	ELEMENTS Linked to SPECTRUM Large Cap U.S. Sector Momentum Index	20210615	31.43	31.85	30.03	30.98	800	30.98	down	down	correct
EELV.US	Invesco S&P Emerging Markets Low Volatility ETF	20210615	24.75	24.83	24.73	24.7755	9014	23.8664	up	down	incorrect
EEM.US	iShares MSCI Emerging Markets ETF	20210615	55.3	55.31	54.94	55.06	34121406	54.2538	down	down	correct
EEMD.US	AAM S&P Emerging Markets High Dividend Value ETF	20210615	23.74	23.74	23.56	23.605	922	22.6182	down	down	correct
EEMO.US	Invesco S&P Emerging Markets Momentum ETF	20210615	19.82	19.82	19.79	19.81	4100	19.6715	down	down	correct
EEMS.US	iShares MSCI Emerging Markets Small	20210615	62.88	62.88	62.55	62.6366	7831	60.8424	down	down	correct
EEMX.US	SPDR MSCI Emerging Markets Fossil Fuel Free ETF	20210615	82.11	82.11	81.7108	81.7841	3765	80.7565	down	down	correct
EES.US	WisdomTree U.S. SmallCap Earnings Fund	20210615	50.23	50.419	49.84	50.24	38296	49.4502	up	up	correct
EET.US	ProShares Ultra MSCI Emerging Markets	20210615	108.52	108.52	107.19	107.2	4200	107.2	down	down	correct
EEV.US	ProShares Trust	20210615	14.66	14.77	14.66	14.77	4100	14.77	up	up	correct
EFA.US	iShares MSCI EAFE ETF	20210615	81.21	81.27	81.068	81.24	17729160	79.686	up	up	correct
EFAX.US	SPDR MSCI EAFE Fossil Fuel Free ETF	20210615	86.11	86.24	86.04	86.136	12152	85.0444	up	up	correct
EFIV.US	SPDR S&P 500 ESG ETF	20210615	39.88	39.88	39.67	39.71	5300	39.5871	down	down	correct
EFIX.US	First Trust TCW Emerging Markets Debt ETF	20210615	19.8899	19.8899	19.8899	19.8899	0	19.3951
EFO.US	ProShares Ultra MSCI EAFE	20210615	54.64	54.84	54.6	54.84	3600	54.84	up	up	correct
EFU.US	ProShares UltraShort MSCI EAFE	20210615	9.91	9.91	9.8771	9.8771	196	9.8771	down	down	correct
EFZ.US	ProShares Short MSCI EAFE	20210615	17.83	17.87	17.83	17.85	20600	17.85	up	up	correct
EGPT.US	VanEck Vectors Egypt Index ETF	20210615	24.43	24.445	24.39	24.445	1902	23.8403	up	up	correct
EIDO.US	iShares MSCI Indonesia ETF	20210615	21.93	21.93	21.71	21.78	447358	21.6287	down	up	incorrect
EINC.US	VanEck Vectors Energy Income ETF	20210615	58.44	58.92	58.44	58.73	4200	56.5251	up	up	correct
EIRL.US	iShares Trust	20210615	58.81	58.9	58.59	58.86	3010	58.7201	up	up	correct
EIS.US	iShares MSCI Israel ETF	20210615	69.89	69.93	69.23	69.241	5576	68.6159	down	down	correct
EJAN.US	Innovator MSCI Emerging Markets Power Buffer ETF January	20210615	31.1501	31.1501	30.9344	31.0734	14215	31.0734	down	up	incorrect
EJUL.US	Innovator MSCI Emerging Markets Power Buffer ETF	20210615	26.88	26.88	26.77	26.77	995	26.77	down	up	incorrect
EKAR.US	Capital Link NextGen Vehicles & Technology ETF	20210615	40.81	40.8223	40.77	40.8223	1343	39.9865	up	up	correct
ELD.US	WisdomTree Emerging Markets Local Debt Fund	20210615	33.145	33.2	33	33.1175	16455	32.2302	down	down	correct
EMAG.US	VanEck Vectors Emerging Markets Aggregate Bond ETF	20210615	21.12	21.12	21.12	21.12	57	20.7971
EMBD.US	Global X Emerging Markets Bond ETF	20210615	26.88	27.01	26.88	26.995	3100	26.1496	up	up	correct
EMBH.US	iShares Interest Rate Hedged Emerging Markets Bond ETF	20210615	24.05	24.1	24.05	24.1	228	23.7387	up	down	incorrect
EMFM.US	Global X Next Emerging & Frontier ETF	20210615	21	21.02	20.83	20.935	3020	20.4852	down	up	incorrect
EMHC.US	SPDR Bloomberg Barclays Emerging Markets USD Bond ETF	20210615	30.82	30.82	30.82	30.82	100	30.22
EMLC.US	VanEck Vectors ETF Trust	20210615	31.87	31.88	31.73	31.88	1609009	30.9667	up	up	correct
EMLP.US	First Trust North American Energy Infrastructure Fund	20210615	25.61	25.64	25.4368	25.6	327003	24.9701	down	down	correct
EMMF.US	WisdomTree Emerging Markets Multifactor Fund	20210615	26.75	26.75	26.56	26.56	2582	25.8905	down	down	correct
EMNT.US	EMNT	20210615	100.664	100.679	100.66	100.663	15400	100.117	down	down	correct
EMQQ.US	EMQQ The Emerging Markets Internet & Ecommerce ETF	20210615	61.77	61.915	61	61.09	117400	61.09	down	down	correct
EMSG.US	DBX ETF Trust	20210615	35.29	35.35	35.26	35.26	800	35.1942	down	down	correct
EMTY.US	ProShares Trust	20210615	16.37	16.538	16.37	16.405	3500	16.405	up	up	correct
ENFR.US	Alerian Energy Infrastructure ETF	20210615	20.93	21.14	20.83	21.0584	51128	20.1429	up	up	correct
ENTR.US	EntrepreneurShares Series Trust	20210615	24.755	24.755	24.4883	24.4883	462	15.2477	down	down	correct
EPHE.US	iShares MSCI Philippines ETF	20210615	31.85	32	31.59	31.77	65930	31.6549	down	down	correct
EPI.US	WisdomTree India Earnings Fund	20210615	34.83	34.8362	34.65	34.69	426637	34.3201	down	down	correct
EPOL.US	iShares Trust	20210615	22.11	22.155	21.931	22.08	185164	21.848	down	down	correct
EPP.US	iShares MSCI Pacific ex Japan ETF	20210615	53.1	53.1477	52.81	52.96	8991864	51.2726	down	down	correct
EPS.US	WisdomTree U.S. Earnings 500 Fund	20210615	46.31	46.31	46.11	46.14	16505	45.5716	down	down	correct
EPU.US	iShares MSCI Peru ETF	20210615	30	30	29.45	29.89	162454	29.196	down	down	correct
EPV.US	ProShares UltraShort FTSE Europe	20210615	11.46	11.48	11.4421	11.4554	3379	11.4548	down	up	incorrect
EQAL.US	Invesco Russell 1000 Equal Weight ETF	20210615	46.29	46.29	45.92	46.1	29152	45.6626	down	down	correct
EQL.US	ALPS Equal Sector Weight ETF	20210615	100.664	100.97	100.65	100.8063	2188	99.368	up	up	correct
EQOP.US	Natixis ETF Trust II	20210615	34.152	34.152	34.152	34.152	0	32.6212
EQWL.US	Invesco Exchange	20210615	80.7013	80.815	80.7013	80.7677	864	79.6912	up	up	correct
ERM.US	First Trust Exchange	20210615	25.37	25.412	25.36	25.412	1176	25.2121	up	up	correct
ERSX.US	Entrepreneurshares Series Trust	20210615	23.217	23.217	23.217	23.217	100	18.7687
ERTH.US	Invesco Exchange	20210615	76.88	76.88	75.7	75.7	38100	65.704	down	down	correct
ERUS.US	iShares MSCI Russia ETF	20210615	44.78	44.78	44.38	44.5	81983	42.789	down	down	correct
ERX.US	Direxion Shares ETF Trust	20210615	29.67	30.635	29.6	30.54	2877888	29.9243	up	up	correct
ERY.US	Direxion Daily Energy Bear 2X Shares	20210615	13.76	13.76	13.28	13.31	832300	13.31	down	down	correct
ESBA.US	Empire State Realty OP L.P	20210615	12.61	12.69	12.61	12.69	450	12.6	up	down	incorrect
ESGA.US	American Century Sustainable Equity ETF	20210615	53.1392	53.1392	53.07	53.104	6057	52.7905	down	down	correct
ESGN.US	Columbia ETF Trust I	20210615	28.79	28.79	28.79	28.79	59	27.9214
ESGS.US	Columbia ETF Trust I	20210615	37.3368	37.3368	37.3368	37.3368	29	36.5231
ESGY.US	American Century Sustainable Growth ETF	20210615	36.56	36.56	36.5	36.53	1500	36.3999	down	down	correct
ETHO.US	Etho Climate Leadership U.S. ETF	20210615	59.93	59.93	59.31	59.61	7586	59.2608	down	down	correct
EUDG.US	WisdomTree Trust	20210615	34.93	34.949	34.9	34.939	3387	34.0938	up	down	incorrect
EUFX.US	ProShares Short Euro	20210615	42.22	42.22	42.22	42.22	0	42.22
EUM.US	ProShares Short MSCI Emerging Markets	20210615	11.71	11.78	11.71	11.76	21000	11.76	up	up	correct
EUO.US	ProShares Trust II	20210615	22.81	22.83	22.77	22.79	29000	22.79	down	down	correct
EURL.US	Direxion Daily FTSE Europe Bull 3X Shares	20210615	40.08	40.08	39.82	40.06	40586	39.9126	down	down	correct
EUSA.US	iShares MSCI USA Equal Weighted ETF	20210615	84.02	84.03	83.69	83.848	11110	83.2243	down	up	incorrect
EUSB.US	iShares Trust	20210615	49.57	49.6	49.56	49.5937	43187	49.2677	up	down	incorrect
EUSC.US	WisdomTree Trust	20210615	36.38	36.409	36.38	36.3922	578	35.5269	up	up	correct
EVX.US	VanEck Vectors ETF Trust	20210615	142.212	142.212	142.212	142.212	407	141.8558
EWA.US	iShares MSCI Australia ETF	20210615	27.05	27.055	26.95	27.01	4244697	26.0679	down	down	correct
EWC.US	iShares MSCI Canada ETF	20210615	37.91	38.055	37.895	38.02	3444420	37.5421	up	up	correct
EWCO.US	Invesco S&P 500 Equal Weight Communication Services ETF	20210615	39.3241	39.3241	38.89	38.9268	226277	38.6139	down	down	correct
EWD.US	iShares MSCI Sweden ETF	20210615	48.11	48.11	47.85	48.03	181197	46.5785	down	down	correct
EWG.US	iShares MSCI Germany ETF	20210615	35.71	35.75	35.66	35.74	1924985	35.4346	up	up	correct
EWH.US	iShares Inc.	20210615	26.78	26.78	26.62	26.64	4813181	26.3478	down	down	correct
EWI.US	iShares MSCI Italy ETF	20210615	33.7	33.83	33.685	33.81	1798017	33.3411	up	up	correct
EWJ.US	iShares MSCI Japan ETF	20210615	69.12	69.21	68.97	69.19	5175556	68.292	up	up	correct
EWK.US	iShares MSCI Belgium ETF	20210615	23.18	23.21	23.09	23.21	2839	22.6362	up	down	incorrect
EWL.US	iShares MSCI Switzerland ETF	20210615	49.99	49.9985	49.84	49.97	737704	49.97	down	down	correct
EWM.US	iShares MSCI Malaysia ETF	20210615	26.56	26.63	26.46	26.53	138350	25.6881	down	down	correct
EWMC.US	Invesco Exchange	20210615	93.91	93.91	93.4	93.4	1503	92.7425	down	down	correct
EWN.US	iShares MSCI Netherlands ETF	20210615	49.67	49.729	49.4872	49.6	85113	49.4183	down	down	correct
EWO.US	iShares MSCI Austria ETF	20210615	25.37	25.45	25.3191	25.39	14142	25.0092	up	up	correct
EWP.US	iShares MSCI Spain ETF	20210615	30.16	30.295	30.16	30.29	1537085	29.7724	up	up	correct
EWQ.US	iShares MSCI France ETF	20210615	39.29	39.35	39.235	39.32	625558	38.2746	up	up	correct
EWRE.US	Invesco S&P 500 Equal Weight Real Estate ETF	20210615	37.63	37.63	37.154	37.154	27679	36.5824	down	down	correct
EWS.US	iShares MSCI Singapore ETF	20210615	23.89	23.94	23.7114	23.77	817203	22.7079	down	down	correct
EWSC.US	Invesco Exchange	20210615	85	85.76	84.876	85.3561	1290	84.7896	up	up	correct
EWT.US	iShares MSCI Taiwan ETF	20210615	63.92	63.92	63.53	63.66	2028313	61.9845	down	down	correct
EWU.US	iShares MSCI United Kingdom ETF	20210615	33.76	33.86	33.741	33.83	4371865	32.9339	up	up	correct
EWV.US	ProShares UltraShort MSCI Japan	20210615	13.29	13.32	13.25	13.28	3600	13.28	down	down	correct
EWW.US	iShares MSCI Mexico ETF	20210615	48.77	49.03	48.16	48.68	1924430	48.0141	down	down	correct
EWX.US	SPDR S&P Emerging Markets Small Cap ETF	20210615	61.3664	61.3664	61.11	61.25	43569	59.5545	down	down	correct
EWY.US	iShares MSCI South Korea ETF	20210615	93.05	93.05	92.61	92.87	1786640	90.9393	down	down	correct
EWZ.US	iShares MSCI Brazil ETF	20210615	40.78	41.04	40.35	40.99	13826740	38.1145	up	up	correct
EXI.US	iShares Global Industrials ETF	20210615	121.48	121.798	121.21	121.58	39496	120.7819	up	up	correct
EZA.US	iShares MSCI South Africa ETF	20210615	52.1	52.11	51.4	51.68	128058	51.1596	down	up	incorrect
EZJ.US	ProShares Ultra MSCI Japan	20210615	49.34	49.34	48.58	48.6643	815	48.6643	down	down	correct
EZM.US	WisdomTree U.S. MidCap Earnings Fund	20210615	53.42	53.66	53.1	53.53	20214	52.9494	up	up	correct
FAN.US	First Trust Global Wind Energy ETF	20210615	21.83	21.83	21.7305	21.79	53763	21.4713	down	up	incorrect
FAS.US	Direxion Shares ETF Trust	20210615	113.61	115.7	111.6	114.16	1653949	113.4956	up	up	correct
FATT.US	Collaborative Investment Series Trust	20210615	24.728	24.728	24.728	24.728	1500	24.4386
FAZ.US	Direxion Shares ETF Trust	20210615	26.48	26.96	25.99	26.3	779062	26.3	down	up	incorrect
FBGX.US	UBS AG FI Enhanced Large Cap Growth ETN	20210615	645.3788	646.8634	645.3788	646.8634	372	646.8634	up	up	correct
FBND.US	Fidelity Total Bond ETF	20210615	53.19	53.26	53.1405	53.2	215829	52.641	up	up	correct
FBT.US	First Trust NYSE Arca Biotechnology Index Fund	20210615	175.19	175.19	172.56	172.93	59334	170.5821	down	up	incorrect
FCG.US	First Trust Natural Gas ETF	20210615	16.12	16.33	15.94	16.3	1101300	16.0428	up	up	correct
FCOM.US	Fidelity MSCI Communication Services Index ETF	20210615	53.76	53.82	53.29	53.34	108106	53.137	down	down	correct
FCOR.US	Fidelity Merrimack Street Trust	20210615	55.58	55.58	55.28	55.44	16745	54.7008	down	down	correct
FDD.US	First Trust Exchange	20210615	15.5	15.54	15.5	15.54	249911	15.0326	up	up	correct
FDHY.US	Fidelity High Yield Factor ETF	20210615	55.8	55.845	55.75	55.81	14561	53.3693	up	up	correct
FDIS.US	Fidelity MSCI Consumer Discretionary Index ETF	20210615	79.08	79.08	78.3175	78.62	56591	78.2314	down	down	correct
FDL.US	First Trust Morningstar Dividend Leaders Index Fund	20210615	34.38	34.515	34.3104	34.43	107148	33.0566	up	down	incorrect
FDLO.US	Fidelity Low Volatility Factor ETF	20210615	46.98	46.98	46.86	46.91	57838	46.6186	down	down	correct
FDM.US	First Trust Dow Jones Select MicroCap Index Fund	20210615	62.71	62.9782	62.09	62.4706	3512	61.8629	down	down	correct
FDMO.US	Fidelity Momentum Factor ETF	20210615	47.67	47.73	47.49	47.56	62933	47.3116	down	down	correct
FDN.US	First Trust Exchange	20210615	236.26	236.27	233.76	234.27	129700	234.27	down	down	correct
FDRR.US	Fidelity Dividend ETF for Rising Rates	20210615	42.59	42.655	42.41	42.5	30670	41.7997	down	down	correct
FDVV.US	Fidelity High Dividend ETF	20210615	38.37	38.4196	38.2	38.33	135406	37.5276	down	down	correct
FENY.US	Fidelity MSCI Energy Index ETF	20210615	15.15	15.385	15.15	15.37	756449	14.9299	up	up	correct
FEU.US	SPDR STOXX Europe 50 ETF	20210615	611	611	570	574.5	550	573.8016	down	down	correct
FEUL.US	Credit Suisse FI Enhanced Europe 50 Exchange Traded Notes (ETNs)	20210615	113.22	113.22	113.22	113.22	0	113.22
FEVR.US	Inspire Faithward Large Cap Momentum ESG ETF	20210615	26.68	26.83	26.68	26.783	5100	26.5935	up	up	correct
FEZ.US	SPDR EURO STOXX 50 ETF	20210615	49.31	49.35	49.2199	49.35	876512	48.0815	up	up	correct
FFIU.US	Fieldstone UVA Unconstrained Medium	20210615	26.3501	26.395	26.3501	26.395	169	25.8225	up	up	correct
FFTY.US	Innovator ETFs Trust	20210615	45.39	45.4328	44.55	44.92	47955	44.8233	down	down	correct
FGD.US	First Trust Dow Jones Global Select Dividend Index Fund	20210615	27.13	27.139	27.04	27.1	64460	25.815	down	down	correct
FHLC.US	Fidelity MSCI Health Care Index ETF	20210615	62.99	63.055	62.59	62.77	472465	62.4091	down	up	incorrect
FIDI.US	Fidelity International High Dividend ETF	20210615	21.83	21.88	21.7705	21.866	13671	21.2096	up	up	correct
FIDU.US	Fidelity Covington Trust	20210615	54.38	54.72	54.3201	54.65	73658	54.3237	up	up	correct
FIEE.US	UBS AG FI Enhanced Europe 50 ETN	20210615	209.66	209.66	207.6509	207.6509	180	207.6509	down	down	correct
FIGB.US	Fidelity Investment Grade Bond ETF	20210615	50.15	50.29	50.15	50.23	500	49.8911	up	up	correct
FIHD.US	UBS AG FI Enhanced Global High Yield ETN	20210615	233.94	234.0618	233.94	234.0618	420	234.0618	up	down	incorrect
FILL.US	iShares MSCI Global Energy Producers ETF	20210615	17.4	17.7	17.4	17.62	23676	17.1806	up	up	correct
FISK.US	Empire State Realty OP L.P	20210615	12.542	12.542	12.542	12.542	80	12.4976
FISR.US	SPDR SSGA Fixed Income Sector Rotation ETF	20210615	31.14	31.14	31.09	31.13	22200	30.8568	down	down	correct
FITE.US	SPDR S&P Kensho Future Security ETF	20210615	52.72	52.75	52.639	52.639	1000	52.4254	down	down	correct
FIVA.US	Fidelity International Value Factor ETF	20210615	25.35	25.379	25.271	25.3301	3483	24.6115	down	down	correct
FIVG.US	Defiance 5G Next Gen Connectivity ETF	20210615	37.91	37.95	37.575	37.66	93100	37.2514	down	down	correct
FIW.US	First Trust Exchange	20210615	83.67	83.98	83.35	83.87	30595	83.5883	up	down	incorrect
FLAU.US	Franklin FTSE Australia ETF	20210615	31.69	31.71	31.575	31.5832	2762	30.5371	down	down	correct
FLAX.US	Franklin FTSE Asia ex Japan ETF	20210615	29.43	29.43	29.265	29.265	2940	28.7073	down	down	correct
FLBR.US	Franklin FTSE Brazil ETF	20210615	25.31	25.52	25.15	25.4958	2910	23.9801	up	up	correct
FLCA.US	Franklin Templeton ETF Trust	20210615	33.6841	33.6841	33.6841	33.6841	179	33.2315
FLCB.US	Franklin Templeton ETF Trust	20210615	25.42	25.43	25.4	25.43	35700	25.1504	up	up	correct
FLCH.US	Franklin FTSE China ETF	20210615	31.92	31.94	31.72	31.72	35444	31.3024	down	down	correct
FLCO.US	Franklin Liberty Investment Grade Corporate ETF	20210615	26.04	26.08	26.035	26.0774	14456	25.703	up	up	correct
FLEE.US	Franklin FTSE Europe ETF	20210615	29.73	29.75	29.69	29.7347	5468	29.3172	up	up	correct
FLEH.US	Franklin FTSE Europe Hedged ETF	20210615	27.85	28.33	27.8	27.8262	9540	27.1305	down	up	incorrect
FLFR.US	Franklin FTSE France ETF	20210615	32.13	32.13	32.12	32.13	880	31.6054
FLGB.US	Franklin FTSE United Kingdom ETF	20210615	25.72	25.76	25.67	25.71	13997	25.3817	down	up	incorrect
FLGE.US	Credit Suisse FI Large Cap Growth Enhanced ETN	20210615	644.95	644.96	643.2159	643.2159	543	643.2159	down	down	correct
FLGR.US	Franklin FTSE Germany ETF	20210615	27.8182	27.82	27.81	27.82	687	27.5435	up	up	correct
FLGV.US	Franklin Liberty U.S. Treasury Bond ETF	20210615	24.0606	24.0606	24.0606	24.0606	177	23.7685
FLHK.US	Franklin FTSE Hong Kong ETF	20210615	28.89	28.89	28.66	28.66	1715	28.1812	down	down	correct
FLIN.US	Franklin FTSE India ETF	20210615	30.27	30.27	30.2	30.205	1318	29.5768	down	down	correct
FLIY.US	Franklin FTSE Italy ETF	20210615	28.4245	28.4245	28.4245	28.4245	48	27.7116
FLJH.US	Franklin Templeton ETF Trust	20210615	31.2	31.239	31.2	31.2215	430	30.8206	up	up	correct
FLJP.US	Franklin FTSE Japan ETF	20210615	30.43	30.47	30.3733	30.46	390157	30.1431	up	up	correct
FLKR.US	Franklin FTSE South Korea ETF	20210615	33.171	33.171	33.07	33.1245	2992	32.6577	down	down	correct
FLLA.US	Franklin FTSE Latin America ETF	20210615	26.1251	26.1251	26.1251	26.1251	200	24.6254
FLLV.US	Franklin Templeton ETF Trust	20210615	46.55	46.61	46.39	46.4123	2425	45.9959	down	up	incorrect
FLM.US	First Trust Exchange	20210615	56.68	56.729	56.59	56.59	302	55.7667	down	down	correct
FLMB.US	Franklin Liberty Federal Tax	20210615	27.46	27.46	27.43	27.43	140	27.1866	down	up	incorrect
FLMI.US	Franklin Liberty Intermediate Municipal Opportunities ETF	20210615	26.99	26.9984	26.98	26.981	5329	26.6553	down	down	correct
FLMX.US	Franklin FTSE Mexico ETF	20210615	24.1797	24.3733	24.1797	24.3733	778	23.8362	up	up	correct
FLQD.US	Franklin LibertyQ Global Dividend ETF	20210615	35.1	35.22	35.08	35.1399	8937	34.578	up	up	correct
FLQE.US	Franklin LibertyQ Emerging Markets ETF	20210615	31.98	31.98	31.78	31.8459	555	30.8211	down	up	incorrect
FLQG.US	Franklin LibertyQ Global Equity ETF	20210615	39.97	39.9937	39.97	39.9937	122	39.3853	up	up	correct
FLQH.US	Franklin LibertyQ International Equity Hedged ETF	20210615	28.24	28.28	28.2369	28.2369	2159	27.6107	down	down	correct
FLRG.US	Fidelity Covington Trust	20210615	24.59	24.59	24.427	24.427	1500	24.2336	down	down	correct
FLRN.US	SPDR Bloomberg Barclays Investment Grade Floating Rate ETF	20210615	30.65	30.66	30.64	30.65	1836562	30.5868
FLRT.US	Pacer Funds Trust	20210615	49.05	49.05	49.05	49.05	4	48.0906
FLRU.US	Franklin FTSE Russia ETF	20210615	30.96	30.969	30.7	30.7808	6247	29.6229	down	down	correct
FLSA.US	Franklin FTSE Saudi Arabia ETF	20210615	32.76	32.76	32.76	32.76	12	32.4438
FLSP.US	Franklin Liberty Systematic Style Premia ETF	20210615	19.995	19.995	19.995	19.995	52	19.9767
FLSW.US	Franklin FTSE Switzerland ETF	20210615	34.14	34.18	34.14	34.162	1294	34.1514	up	up	correct
FLTB.US	Fidelity Merrimack Street Trust	20210615	52.48	52.48	52.4593	52.48	72366	52.211
FLTR.US	VanEck Vectors ETF Trust	20210615	25.33	25.36	25.33	25.36	373554	25.279	up	up	correct
FLTW.US	Franklin FTSE Taiwan ETF	20210615	44.47	44.509	44.3879	44.3879	2128	43.416	down	up	incorrect
FLUD.US	Franklin Liberty Ultra Short Bond ETF	20210615	24.9	24.9	24.9	24.9	0	24.827
FLYT.US	Direxion Flight to Safety Strategy ETF	20210615	49.33	49.33	49.309	49.309	300	48.0101	down	down	correct
FLZA.US	Franklin FTSE South Africa ETF	20210615	28	28	27.79	27.83	607	27.3888	down	down	correct
FM.US	iShares MSCI Frontier and Select EM ETF	20210615	32.87	32.87	32.65	32.73	17856	32.5261	down	down	correct
FMAT.US	Fidelity MSCI Materials Index ETF	20210615	47.94	47.94	47.3	47.74	153438	47.174	down	down	correct
FMF.US	First Trust Managed Futures Strategy Fund	20210615	49.2026	49.24	48.5801	48.93	4003	47.3725	down	down	correct
FMNY.US	First Trust Exchange	20210615	30.47	30.47	30.45	30.45	200	30.2303	down	down	correct
FNCL.US	Fidelity MSCI Financials Index ETF	20210615	53.05	53.5166	52.84	53.26	418409	52.5171	up	up	correct
FNDA.US	Schwab Fundamental U.S. Small Company Index ETF	20210615	55.19	55.31	54.685	55.19	139796	54.5745
FNDB.US	Schwab Fundamental U.S. Broad Market Index ETF	20210615	55.17	55.3	54.93	55.19	73924	54.4343	up	up	correct
FNDC.US	Schwab Fundamental International Small Company Index ETF	20210615	40.48	40.48	40.34	40.42	154782	39.4096	down	down	correct
FNDE.US	Schwab Strategic Trust	20210615	33.11	33.11	32.8899	33.04	978535	31.6682	down	down	correct
FNDF.US	Schwab Fundamental International Large Company Index ETF	20210615	34.77	34.81	34.7	34.8	498132	33.6067	up	up	correct
FNDX.US	Schwab Fundamental U.S. Large Company Index ETF	20210615	55.49	55.62	55.2401	55.5	264220	54.7406	up	up	correct
FNGD.US	MicroSectors FANG+ Index	20210615	2.99	3.08	2.97	3.07	3077857	61.4	up	up	correct
FNGO.US	MicroSectors FANG+ Index 2X Leveraged ETN	20210615	41.75	41.75	40.78	40.86	6400	40.86	down	up	incorrect
FNGS.US	MicroSectors FANG+ ETN	20210615	29.85	29.87	29.55	29.57	9300	29.57	down	down	correct
FNGU.US	MicroSectors FANG+ Index 3X Leveraged ETN	20210615	31.75	31.84	30.72	30.82	2469031	30.82	down	down	correct
FNGZ.US	MicroSectors FANG+ Index	20210615	3.295	3.295	3.295	3.295	0	3.295
FNI.US	First Trust Chindia ETF	20210615	62.21	62.21	61.42	61.54	55400	61.54	down	down	correct
FORH.US	ETF Opportunities Trust	20210615	26.01	26.043	26.01	26.043	300	25.8634	up	up	correct
FOVL.US	iShares Trust	20210615	56.865	57	56.25	56.7	6600	55.7535	down	up	incorrect
FPE.US	First Trust Preferred Securities and Income ETF	20210615	20.54	20.58	20.5215	20.55	1519524	20.0285	up	up	correct
FPEI.US	First Trust Institutional Preferred Securities and Income ETF	20210615	20.66	20.66	20.5973	20.6495	136753	20.1275	down	down	correct
FPX.US	First Trust US Equity Opportunities ETF	20210615	123.92	123.92	122.68	123.07	79990	122.9929	down	down	correct
FQAL.US	Fidelity Quality Factor ETF	20210615	48.8017	48.841	48.7551	48.77	16713	48.4392	down	up	incorrect
FREL.US	Fidelity Covington Trust	20210615	31.53	31.53	31.2	31.2	276798	30.6012	down	down	correct
FRI.US	First Trust S&P REIT Index Fund	20210615	28.975	28.975	28.8075	28.8075	13082	28.4217	down	down	correct
FRLG.US	Large Cap Growth Index	20210615	278.302	278.302	278.302	278.302	100	278.302
FRTY.US	Alger Mid Cap 40 ETF	20210615	19.81	19.91	19.731	19.765	8800	19.765	down	down	correct
FSEC.US	Fidelity Investment Grade Securitized ETF	20210615	49.86	49.86	49.78	49.815	2600	49.5029	down	down	correct
FSMB.US	First Trust Short Duration Managed Municipal ETF	20210615	20.9589	20.9589	20.94	20.945	8417	20.8126	down	up	incorrect
FSMD.US	Fidelity Covington Trust	20210615	34.45	34.45	34.055	34.25	33000	33.9693	down	down	correct
FSTA.US	Fidelity MSCI Consumer Staples Index ETF	20210615	43.24	43.3	43.06	43.07	251550	42.3383	down	down	correct
FTEC.US	Fidelity MSCI Information Technology Index ETF	20210615	114.16	114.16	113.2	113.4	348904	112.8057	down	down	correct
FTSD.US	Franklin ETF Trust	20210615	95.06	95.08	95.0589	95.0589	15184	94.5503	down	down	correct
FUE.US	ELEMENTS Linked to the MLCX Biofuels Index (Exchange Series)	20210615	8.88	9.64	8.88	9.62	900	9.62	up	up	correct
FUMB.US	First Trust Ultra Short Duration Municipal ETF	20210615	20.19	20.195	20.18	20.185	27610	20.147	down	down	correct
FUTY.US	Fidelity MSCI Utilities Index ETF	20210615	42.95	43.28	42.88	43.06	54520	42.1539	up	up	correct
FVAL.US	Fidelity Value Factor ETF	20210615	48.28	48.3423	48.155	48.27	30156	47.7145	down	down	correct
FVD.US	First Trust Value Line Dividend Index Fund	20210615	40.65	40.79	40.5601	40.68	882880	40.1038	up	up	correct
FWDB.US	AdvisorShares FolioBeyond Smart Core Bond ETF	20210615	25.9	25.945	25.9	25.945	159	25.6917	up	down	incorrect
FXA.US	Invesco CurrencyShares Australian Dollar Trust	20210615	76.59	76.59	76.31	76.4	16400	76.4	down	up	incorrect
FXB.US	Invesco CurrencyShares British Pound Sterling Trust	20210615	135.87	135.89	135.76	135.81	7700	135.81	down	down	correct
FXC.US	Invesco CurrencyShares Canadian Dollar Trust	20210615	80.69	80.69	80.43	80.54	121100	80.54	down	up	incorrect
FXD.US	First Trust Consumer Discretionary AlphaDEX Fund	20210615	60.03	60.03	59.295	59.59	66967	59.2554	down	down	correct
FXE.US	Invesco CurrencyShares Euro Currency Trust	20210615	113.4	113.41	113.3	113.38	13700	113.38	down	down	correct
FXF.US	Invesco CurrencyShares Swiss Franc Trust	20210615	100.8054	100.97	100.7866	100.9059	15085	100.9059	up	down	incorrect
FXG.US	First Trust Consumer Staples AlphaDEX Fund	20210615	58.97	58.97	58.49	58.56	12342	57.9093	down	up	incorrect
FXH.US	First Trust Health Care AlphaDEX Fund	20210615	116.43	116.45	115.61	115.96	26700	115.96	down	down	correct
FXI.US	iShares Trust	20210615	45.8	45.84	45.525	45.58	17225286	45.0706	down	down	correct
FXL.US	First Trust Technology AlphaDEX Fund	20210615	122.24	122.28	121.2983	121.45	58869	121.3158	down	down	correct
FXN.US	First Trust Energy AlphaDEX Fund	20210615	11.42	11.505	11.32	11.48	134943	11.376	up	up	correct
FXO.US	First Trust Financials AlphaDEX Fund	20210615	44.42	45.02	44.241	44.77	162878	44.0503	up	up	correct
FXP.US	ProShares UltraShort FTSE China 50	20210615	30.33	30.61	30.33	30.5796	21084	30.5796	up	up	correct
FXU.US	First Trust Utilities AlphaDEX Fund	20210615	31.32	31.595	31.32	31.46	68233	30.8689	up	up	correct
FXY.US	Invesco CurrencyShares Japanese Yen Trust	20210615	85.57	85.57	85.48	85.55	4500	85.55	down	up	incorrect
FXZ.US	First Trust Exchange	20210615	60.39	60.39	59.575	60.24	100249	59.6565	down	down	correct
GAL.US	SPDR SSgA Global Allocation ETF	20210615	46.5001	46.5699	46.44	46.5288	13099	44.7771	up	up	correct
GAMR.US	ETF Managers Trust	20210615	98.47	98.62	97.7086	97.7086	3958	95.2284	down	down	correct
GASX.US	Direxion Daily Natural Gas Related Bear 3X Shares	20210615	1.01	1.05	0.96	1	44397	1	down	down	correct
GAZ.US	iPath Series B Bloomberg Natural Gas Subindex Total ReturnSM ETN	20210615	18.18	18.18	17.495	17.495	36772	17.495	down	down	correct
GBDV.US	Global Beta ETF Trust	20210615	22.3	22.336	22.265	22.336	700	21.9691	up	up	correct
GBGR.US	Global Beta Rising Stars ETF	20210615	25.13	25.13	24.24	24.559	4900	24.5293	down	down	correct
GBIL.US	Goldman Sachs Access Treasury 0	20210615	100.11	100.12	100.11	100.11	119600	100.11
GBLD.US	Invesco MSCI Green Building ETF	20210615	26.443	26.443	26.443	26.443	100	25.8248
GBLO.US	Global Beta Low Beta ETF	20210615	23.951	23.951	23.951	23.951	100	23.6666
GBUG.US	iPath Gold ETN	20210615	30.335	30.335	30.335	30.335	100	30.335
GCC.US	WisdomTree Continuous Commodity Index Fund	20210615	22.35	22.35	22.08	22.31	29010	20.3259	down	down	correct
GCE.US	Claymore CEF GS Connect ETN	20210615	17.1	17.1	17.1	17.1	0	17.1
GCOR.US	Goldman Sachs Access U.S. Aggregate Bond ETF	20210615	48.91	48.94	48.87	48.8753	13195	48.6015	down	down	correct
GDMA.US	Alpha Architect ETF Trust	20210615	32.66	32.99	32.42	32.97	2500	32.3024	up	up	correct
GDX.US	VanEck Vectors Gold Miners ETF	20210615	38.062	38.13	37.4101	37.59	17405698	36.9442	down	down	correct
GDXD.US	MicroSectors Gold Miners	20210615	14.19	14.89	14.19	14.746	28700	14.746	up	up	correct
GDXJ.US	VanEck Vectors Junior Gold Miners ETF	20210615	53.03	53.09	52.015	52.28	5223568	51.3173	down	down	correct
GDXU.US	MicroSectors Gold Miners 3X Leveraged ETNs	20210615	23.01	23.1	21.789	22.26	128900	22.26	down	down	correct
GEM.US	Goldman Sachs ActiveBeta Emerging Markets Equity ETF	20210615	41.29	41.29	41.0101	41.09	78370	39.9182	down	down	correct
GERM.US	ETF Managers Trust	20210615	39.31	39.31	38.491	38.72	19100	38.6234	down	down	correct
GGRW.US	Gabelli ETFs Trust	20210615	24.166	24.166	24.166	24.166	0	24.166
GHYB.US	Goldman Sachs Access High Yield Corporate Bond ETF	20210615	50.05	50.0889	50	50.04	10615	48.7749	down	down	correct
GIGB.US	Goldman Sachs ETF Trust	20210615	54.4	54.47	54.3644	54.4649	45930	53.7656	up	up	correct
GII.US	SPDR S&P Global Infrastructure ETF	20210615	54.64	54.8	54.5896	54.71	17314	53.8714	up	down	incorrect
GINN.US	Goldman Sachs Innovate Equity ETF	20210615	61.11	61.11	60.43	60.56	9500	60.2096	down	down	correct
GLCN.US	VanEck Vectors ETF Trust	20210615	45.97	45.97	45.68	45.68	2800	43.3543	down	up	incorrect
GLD.US	SPDR Gold Trust	20210615	174.78	174.92	173.34	174.05	7550200	174.05	down	down	correct
GLDM.US	World Gold Trust	20210615	18.58	18.585	18.42	18.5	3869000	18.5	down	down	correct
GLIF.US	AGFiQ Global Infrastructure ETF	20210615	27.94	27.94	27.815	27.825	600	27.1486	down	down	correct
GLIN.US	VanEck Vectors ETF Trust	20210615	38.66	38.66	38.44	38.5241	3217	38.5241	down	down	correct
GLL.US	ProShares Trust II	20210615	31.42	31.88	31.37	31.68	50600	31.68	up	down	incorrect
GLRY.US	Inspire Faithward Mid Cap Momentum ESG ETF	20210615	29.2	29.42	29.2	29.244	7400	28.0778	up	up	correct
GLTR.US	Aberdeen Standard Physical Precious Metals Basket Shares ETF	20210615	101.02	101.02	100.32	100.78	77300	100.78	down	up	incorrect
GMF.US	SPDR S&P Emerging Asia Pacific ETF	20210615	134.52	134.6	134	134.15	13406	130.5753	down	down	correct
GNAF.US	MicroSectors FANG+ Index Inverse ETN	20210615	14.73	14.77	14.73	14.76	600	14.76	up	up	correct
GNR.US	SPDR S&P Global Natural Resources ETF	20210615	55.13	55.23	54.82	55.17	94010	53.9751	up	up	correct
GOAU.US	U.S. Global GO GOLD and Precious Metal Miners ETF	20210615	21.5	21.5	21.04	21.14	35816	20.8685	down	down	correct
GOEX.US	Global X Funds	20210615	35.03	35.03	34.4586	34.715	7812	33.9089	down	down	correct
GQRE.US	FlexShares Global Quality Real Estate Index Fund	20210615	68.77	68.77	68.3	68.3547	3950	66.7284	down	down	correct
GREK.US	Global X MSCI Greece ETF	20210615	29.64	29.68	29.48	29.55	21081	28.9236	down	down	correct
GRES.US	IndexIQ ETF Trust	20210615	29.7	29.7	29.48	29.5812	3492	29.5812	down	down	correct
GRN.US	iPath Series B Carbon ETN	20210615	20.4	20.4799	20.13	20.18	75092	20.18	down	down	correct
GRNB.US	VanEck Vectors ETF Trust	20210615	27.36	27.38	27.35	27.3758	8655	27.0508	up	down	incorrect
GRU.US	ELEMENTS Linked to the MLCX Grains Index	20210615	4.58	4.58	4.43	4.46	18900	4.46	down	down	correct
GSEU.US	Goldman Sachs ETF Trust	20210615	38.21	38.2199	38.16	38.2194	1003	37.387	up	down	incorrect
GSG.US	iShares S&P GSCI Commodity	20210615	15.88	15.93	15.83	15.93	1019572	15.8873	up	up	correct
GSIE.US	Goldman Sachs ActiveBeta International Equity ETF	20210615	36.07	36.11	35.99	36.11	728752	35.3783	up	up	correct
GSIG.US	Goldman Sachs Access Investment Grade Corporate 1	20210615	50.365	50.365	50.365	50.365	100	50.0455
GSJY.US	Goldman Sachs ActiveBeta Japan Equity ETF	20210615	38.25	38.27	38.22	38.2576	712	37.6138	up	up	correct
GSLC.US	Goldman Sachs ETF Trust	20210615	85	85	84.54	84.67	259630	83.9333	down	up	incorrect
GSP.US	iPath S&P GSCI Total Return Index ETN	20210615	15.1999	15.26	15.13	15.2228	8556	15.2228	up	down	incorrect
GSPY.US	Gotham Enhanced 500 ETF	20210615	22.89	22.918	22.89	22.918	800	22.8644	up	up	correct
GSSC.US	Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF	20210615	65.06	65.31	64.7167	65.27	22648	64.7184	up	up	correct
GSY.US	Invesco Ultra Short Duration ETF	20210615	50.52	50.52	50.51	50.52	1055332	50.3734
GTO.US	Invesco Total Return Bond ETF	20210615	56.93	56.984	56.903	56.96	51639	56.2819	up	up	correct
GUNR.US	FlexShares Morningstar Global Upstream Natural Resources Index Fund	20210615	39.78	39.8099	39.52	39.76	486878	38.5284	down	up	incorrect
GURU.US	Global X Guru Index ETF	20210615	48.415	48.474	48.0647	48.0647	1985	48.0217	down	down	correct
GUSH.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares	20210615	97.14	99.08	95	98.88	1550100	98.88	up	up	correct
GVIP.US	Goldman Sachs Hedge Industry VIP ETF	20210615	99.84	99.84	99.508	99.508	3300	99.508	down	down	correct
GWX.US	SPDR S&P International Small Cap ETF	20210615	39.79	39.79	39.5501	39.64	116682	38.5566	down	down	correct
GXC.US	SPDR Index Shares Funds	20210615	130.97	130.97	129.94	130.04	29481	128.4126	down	down	correct
GXF.US	Global X FTSE Nordic Region ETF	20210615	31.78	31.79	31.7464	31.7464	1157	31.426	down	down	correct
GXG.US	Global X MSCI Colombia ETF	20210615	28.75	28.77	28.4101	28.53	6142	27.8864	down	down	correct
GYLD.US	Arrow Dow Jones Global Yield ETF	20210615	15.839	15.839	15.71	15.7914	34331	15.2473	down	down	correct
HACK.US	ETF Series Solutions	20210615	61.14	61.2579	60.54	60.63	224327	60.4773	down	down	correct
HAIL.US	SPDR S&P Kensho Smart Mobility ETF	20210615	63.69	63.69	62.74	62.88	75800	62.3402	down	down	correct
HAP.US	VanEck Vectors Natural Resources ETF	20210615	47.69	47.69	47.41	47.6013	7798	46.5694	down	down	correct
HAUZ.US	DBX ETF Trust	20210615	30.13	30.13	30	30	46700	28.6111	down	down	correct
HAWX.US	iShares Currency Hedged MSCI ACWI ex U.S. ETF	20210615	33.105	33.15	33.08	33.15	10730	32.2935	up	down	incorrect
HDAW.US	DBX ETF Trust	20210615	26.985	27.03	26.9001	26.9744	1750	25.9944	down	down	correct
HDEF.US	Xtrackers MSCI EAFE High Dividend Yield Equity ETF	20210615	25.45	25.47	25.385	25.47	213851	24.5729	up	up	correct
HDG.US	ProShares Hedge Replication ETF	20210615	52.38	52.42	52.35	52.35	2200	52.35	down	up	incorrect
HDGE.US	AdvisorShares Ranger Equity Bear ETF	20210615	23.39	23.64	23.39	23.59	33800	23.59	up	up	correct
HDIV.US	Exchange Listed Funds Trust	20210615	31.42	31.48	31.42	31.48	800	30.9492	up	up	correct
HDLB.US	ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B	20210615	16.18	16.18	16.07	16.137	2000	15.4941	down	down	correct
HDMV.US	First Trust Horizon Managed Volatility Developed International ETF	20210615	32.78	32.81	32.76	32.77	3375	31.8038	down	down	correct
HDRO.US	ETF Series Solutions	20210615	24.12	24.13	23.7	23.746	17900	23.7409	down	down	correct
HDV.US	iShares Core High Dividend ETF	20210615	98.13	98.3	97.94	98.28	397830	96.4638	up	up	correct
HEDJ.US	WisdomTree Europe Hedged Equity Fund	20210615	77.78	77.84	77.63	77.81	73572	76.2336	up	up	correct
HEWC.US	iShares Trust	20210615	32.08	32.123	32.0731	32.123	1209	31.1667	up	up	correct
HEWJ.US	iShares Currency Hedged MSCI Japan ETF	20210615	39.35	39.415	39.285	39.38	50518	38.5829	up	up	correct
HEWU.US	iShares Trust	20210615	23.3538	23.3538	23.3538	23.3538	37	22.3663
HEZU.US	iShares Currency Hedged MSCI Eurozone ETF	20210615	36.9	36.91	36.83	36.91	101949	36.0742	up	up	correct
HFXI.US	IQ 50 Percent Hedged FTSE International ETF	20210615	25.62	25.69	25.5375	25.61	10309	24.9276	down	down	correct
HIBL.US	Direxion Daily S&P 500 High Beta Bull 3X Shares	20210615	72.72	74	71.91	73.3	80100	73.2613	up	up	correct
HIBS.US	Direxion Daily S&P 500 High Beta Bear 3X Shares	20210615	11.28	11.42	11.08	11.23	73700	11.23	down	down	correct
HIPR.US	Direxion High Growth ETF	20210615	66.1676	66.1676	66.1676	66.1676	184	66.0798
HIPS.US	GraniteShares HIPS US High Income ETF	20210615	15.99	16.14	15.92	15.98	93318	15.2252	down	down	correct
HJEN.US	Direxion Hydrogen ETF	20210615	23.04	23.06	22.7	22.7	21800	22.5312	down	down	correct
HJPX.US	iShares Currency Hedged JPX	20210615	35.5362	35.5362	35.5362	35.5362	2	34.6263
HKND.US	Humankind Benefit Corporation	20210615	27.6	27.6	27.425	27.467	2400	27.2187	down	down	correct
HLGE.US	Hartford Longevity Economy ETF	20210615	26.33	26.33	26.33	26.33	100	26.1215
HMOP.US	Hartford Municipal Opportunities ETF	20210615	42.27	42.27	42.1757	42.2482	29435	41.8597	down	down	correct
HOLD.US	AdvisorShares Trust	20210615	98.68	98.71	98.64	98.71	4554	98.4172	up	up	correct
HOMZ.US	ETF Series Solutions	20210615	40.45	40.5	40.17	40.35	11111	40.0354	down	down	correct
HSCZ.US	iShares Currency Hedged MSCI EAFE Small	20210615	36.82	36.82	36.601	36.66	9233	35.6052	down	up	incorrect
HSPX.US	Global X S&P 500 Covered Call ETF	20210615	3054	3069.8	3044.3	3045.1	34239	3043.065	down	down	correct
HTAB.US	Hartford Exchange	20210615	21.8	21.8	21.8	21.8	4600	21.6482
HTEC.US	Robo Global Healthcare Technology and Innovation ETF	20210615	46.48	46.48	45.99	46.2	22500	46.1757	down	up	incorrect
HTRB.US	Hartford Total Return Bond ETF	20210615	40.7	40.79	40.7	40.7	48290	39.6434
HTUS.US	Exchange Traded Concepts Trust	20210615	32.7001	32.72	32.66	32.672	570	30.2926	down	down	correct
HUSV.US	First Trust Horizon Managed Volatility Domestic ETF	20210615	32.12	32.12	31.989	32.0307	10703	31.6824	down	down	correct
HYBB.US	iShares BB Rated Corporate Bond ETF	20210615	51.951	52.01	51.951	52.001	1900	50.6869	up	up	correct
HYDW.US	DBX ETF Trust	20210615	50.65	50.67	50.64	50.652	1000	49.7397	up	down	incorrect
HYEM.US	VanEck Vectors Emerging Markets High Yield Bond ETF	20210615	23.87	23.89	23.78	23.84	471553	23.1286	down	down	correct
HYG.US	iShares Trust	20210615	87.48	87.565	87.44	87.53	16036972	85.257	up	down	incorrect
HYGH.US	iShares U.S. ETF Trust	20210615	87.61	87.63	87.45	87.5697	121805	85.6868	down	up	incorrect
HYGV.US	FlexShares Trust	20210615	49.84	49.88	49.825	49.87	21200	48.6628	up	up	correct
HYLB.US	Xtrackers USD High Yield Corporate Bond ETF	20210615	40.12	40.15	40.1	40.12	1227149	39.1288
HYLD.US	Exchange Listed Funds Trust	20210615	32.52	32.61	32.52	32.595	15171	31.4935	up	up	correct
HYLV.US	IQ S&P High Yield Low Volatility Bond ETF	20210615	25.11	25.1498	25.1	25.125	4856	24.5797	up	down	incorrect
HYMB.US	SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF	20210615	60.82	60.82	60.7	60.71	128240	59.6394	down	down	correct
HYS.US	PIMCO 0	20210615	99.67	99.67	99.5605	99.6	214019	97.6773	down	down	correct
HYTR.US	CP High Yield Trend ETF	20210615	24.15	24.18	24.13	24.16	4200	23.6332	up	up	correct
HYUP.US	Xtrackers High Beta High Yield Bond ETF	20210615	48.27	48.3	48.245	48.2724	1032	46.7351	up	up	correct
IAI.US	iShares U.S. Broker	20210615	100.98	101.39	100.04	100.82	1693475	99.9391	down	down	correct
IAK.US	iShares U.S. Insurance ETF	20210615	78.91	79.92	78.805	79.59	11997	78.5974	up	up	correct
IAPR.US	Innovator MSCI EAFE Power Buffer ETF	20210615	25.96	25.968	25.88	25.885	1900	25.885	down	down	correct
IAT.US	iShares U.S. Regional Banks ETF	20210615	58.33	59.27	58.06	58.96	66579	58.2586	up	up	correct
IAU.US	iShares Gold Trust	20210615	35.56	35.58	35.26	35.41	11044701	35.3669	down	down	correct
IBCE.US	iShares iBonds Mar 2023 Term Corporate ex	20210615	24.7997	24.815	24.7997	24.815	303	24.5414	up	up	correct
IBD.US	Northern Lights Fund Trust IV	20210615	26.27	26.34	26.25	26.26	32099	26.0389	down	down	correct
IBDD.US	iShares iBonds Mar 2023 Term Corporate ETF	20210615	27.13	27.13	27.035	27.08	1725	26.7788	down	down	correct
IBDM.US	iShares Trust	20210615	24.78	24.78	24.7698	24.78	315451	24.7181
IBDN.US	iShares Trust	20210615	25.41	25.41	25.39	25.4	149368	25.1292	down	down	correct
IBDO.US	iShares iBonds Dec 2023 Term Corporate ETF	20210615	26.08	26.09	26.08	26.09	686168	25.771	up	up	correct
IBDP.US	iShares iBonds Dec 2024 Term Corporate ETF	20210615	26.39	26.44	26.39	26.43	110333	26.1626	up	down	incorrect
IBDQ.US	iShares iBonds Dec 2025 Term Corporate ETF	20210615	27.06	27.09	27.04	27.07	133797	26.7437	up	up	correct
IBDR.US	iShares iBonds Dec 2026 Term Corporate ETF	20210615	26.65	26.65	26.6212	26.65	221892	26.3482
IBDS.US	iShares iBonds Dec 2027 Term Corporate ETF	20210615	27.1	27.12	27.05	27.09	422547	26.7595	down	up	incorrect
IBDT.US	iShares iBonds Dec 2028 Term Corporate ETF	20210615	28.82	28.86	28.79	28.86	12561	28.4663	up	up	correct
IBDU.US	iShares Trust	20210615	26.75	26.75	26.68	26.7	17900	26.3577	down	up	incorrect
IBDV.US	iShares Trust	20210615	25.34	25.41	25.29	25.37	13934	25.0826	up	up	correct
IBMJ.US	iShares iBonds Dec 2021 Term Muni Bond ETF	20210615	25.64	25.66	25.64	25.66	29020	25.6078	up	up	correct
IBMK.US	iShares iBonds Dec 2022 Term Muni Bond ETF	20210615	26.265	26.28	26.25	26.275	18348	26.0848	up	up	correct
IBND.US	SPDR Bloomberg Barclays International Corporate Bond ETF	20210615	37.17	37.17	37.01	37.07	24618	36.9897	down	down	correct
IBUY.US	Amplify Online Retail ETF	20210615	125.81	125.81	122.87	123.36	102500	123.36	down	down	correct
ICOL.US	iShares MSCI Colombia ETF	20210615	10.28	10.28	10.096	10.115	7277	10.045	down	down	correct
IDAT.US	Ishares Trust	20210615	25.464	25.464	25.321	25.321	4900	25.2017	down	down	correct
IDEV.US	iShares Core MSCI International Developed Markets ETF	20210615	69.34	69.35	69.1801	69.34	142769	68.1349
IDHQ.US	Invesco S&P International Developed Quality ETF	20210615	31.65	31.76	31.47	31.65	4411	31.1903
IDIV.US	Metaurus U.S. Equity Cumulative Dividends Fund	20210615	10.5	11.02	10.5	10.7601	21503	9.9265	up	up	correct
IDLV.US	Invesco S&P International Developed Low Volatility ETF	20210615	31.65	31.68	31.63	31.66	85844	30.93	up	up	correct
IDMO.US	Invesco S&P International Developed Momentum ETF	20210615	34.0251	34.0251	34.0251	34.0251	0	33.5268
IDNA.US	iShares Genomics Immunology and Healthcare ETF	20210615	49.65	49.65	48.271	48.56	27600	48.28	down	down	correct
IDOG.US	ALPS International Sector Dividend Dogs ETF	20210615	29.456	29.5	29.42	29.45	3561	28.5996	down	down	correct
IDRV.US	iShares Trust	20210615	49.45	49.45	49.08	49.16	152800	48.798	down	down	correct
IDU.US	iShares U.S. Utilities ETF	20210615	81.6	82.309	81.52	81.93	23248	80.9397	up	up	correct
IDX.US	VanEck Vectors Indonesia Index ETF	20210615	19.08	19.1035	19.08	19.0968	1187	18.8911	up	up	correct
IEMG.US	iShares Core MSCI Emerging Markets ETF	20210615	67.15	67.15	66.72	66.86	8190818	65.3829	down	down	correct
IEUR.US	iShares Core MSCI Europe ETF	20210615	59.24	59.29	59.115	59.28	420087	58.462	up	up	correct
IEV.US	iShares Trust	20210615	55.18	55.22	55.04	55.2	305892	54.5292	up	up	correct
IEZ.US	iShares U.S. Oil Equipment & Services ETF	20210615	16.15	16.54	16.15	16.54	137913	16.4702	up	up	correct
IG.US	Principal Exchange	20210615	26.57	26.5805	26.57	26.5805	1437	26.0915	up	up	correct
IGBH.US	iShares Interest Rate Hedged Long	20210615	25.242	25.29	25.2301	25.29	81651	24.8307	up	up	correct
IGLB.US	iShares 10+ Year Investment Grade Corporate Bond ETF	20210615	68.88	69.09	68.8	69.06	1384760	67.8182	up	up	correct
IGM.US	iShares Expanded Tech Sector ETF	20210615	392.83	392.83	389.69	390.36	33018	390.0403	down	down	correct
IGN.US	iShares North American Tech	20210615	73.138	73.138	72.9073	72.91	1590	72.8328	down	down	correct
IHAK.US	iShares Cybersecurity and Tech ETF	20210615	42.93	43.02	42.58	42.7	90800	42.4887	down	down	correct
IHDG.US	WisdomTree Trust	20210615	44.62	44.62	44.47	44.555	68163	43.5256	down	down	correct
IHE.US	iShares U.S. Pharmaceuticals ETF	20210615	188.4	188.4	186.5588	186.9223	3965	185.3054	down	down	correct
IHF.US	iShares U.S. Healthcare Providers ETF	20210615	264.25	265.88	262.41	264.67	1210605	263.6441	up	up	correct
IHI.US	iShares U.S. Medical Devices ETF	20210615	348.47	348.52	346.39	347.6	485808	57.8362	down	down	correct
IHY.US	VanEck Vectors International High Yield Bond ETF	20210615	26.01	26.01	25.89	25.9369	10128	25.2907	down	down	correct
IIGD.US	Invesco Investment Grade Defensive ETF	20210615	26.76	26.775	26.76	26.775	2824	26.4409	up	up	correct
IIGV.US	Invesco Exchange	20210615	27.5	27.51	27.48	27.51	2300	27.0628	up	up	correct
IJAN.US	Innovator MSCI EAFE Power Buffer ETF January	20210615	26.83	26.92	26.8	26.92	5500	26.92	up	up	correct
IJH.US	iShares Trust	20210615	272.11	272.37	269.56	271.54	906175	269.6163	down	up	incorrect
IJJ.US	iShares S&P Mid	20210615	107.92	108.49	107.21	108.14	415246	107.0597	up	up	correct
IJK.US	iShares S&P Mid	20210615	80.46	80.53	79.8	80.16	132600	79.9158	down	up	incorrect
IJR.US	iShares Core S&P Small	20210615	113.95	114.3965	112.98	114.16	2450712	112.9076	up	up	correct
IJS.US	iShares S&P Small	20210615	107.64	108.1	106.6	107.92	4625495	106.8693	up	up	correct
IJUL.US	Innovator MSCI EAFE Power Buffer ETF	20210615	24.35	24.35	24.32	24.35	2700	24.35
ILCB.US	iShares Morningstar U.S. Equity ETF	20210615	59.86	59.88	59.7	59.77	11000	59.3495	down	down	correct
ILCG.US	iShares Morningstar Growth ETF	20210615	62.56	62.63	62.22	62.28	144200	62.1319	down	up	incorrect
ILCV.US	iShares Morningstar Value ETF	20210615	65.1	65.1	64.73	64.89	11400	64.1222	down	down	correct
ILDR.US	First Trust Exchange	20210615	21.11	21.11	21.06	21.06	600	21.0272	down	down	correct
ILF.US	iShares Latin America 40 ETF	20210615	31.69	31.71	31.26	31.68	891360	29.6533	down	down	correct
ILTB.US	iShares Trust	20210615	70.89	71.06	70.8	71.06	36390	69.8098	up	up	correct
IMCB.US	iShares Morningstar Mid	20210615	67.06	67.06	66.55	66.7144	28580	66.2548	down	down	correct
IMCG.US	iShares Morningstar Mid	20210615	67.18	67.19	66.725	66.78	43521	66.5837	down	down	correct
IMTB.US	iShares Core 5	20210615	51.4277	51.4277	51.36	51.36	4923	50.5061	down	down	correct
IMTM.US	iShares MSCI Intl Momentum Factor ETF	20210615	39.8	39.82	39.665	39.76	52565	37.9927	down	up	incorrect
INCO.US	Columbia India Consumer ETF	20210615	54.48	54.53	54.46	54.53	1604	51.1462	up	up	correct
INDF.US	Exchange Traded Concepts Trust	20210615	34.62	34.62	34.5	34.5	232	33.9578	down	down	correct
INDL.US	Direxion Daily MSCI India Bull 2x Shares	20210615	53.63	53.7776	53.17	53.28	34625	51.9329	down	down	correct
INDS.US	Pacer Benchmark Industrial Real Estate SCTR ETF	20210615	44.88	44.88	44.25	44.29	30676	43.8125	down	up	incorrect
INFL.US	Horizon Kinetics Inflation Beneficiaries ETF	20210615	30.33	30.5	30.25	30.5	420860	30.2551	up	up	correct
INKM.US	SSGA Active Trust	20210615	36.39	36.39	36.232	36.31	9147	35.2421	down	down	correct
INMU.US	BlackRock Intermediate Muni Income Bond ETF	20210615	25.68	25.68	25.68	25.68	100	25.4514
INTF.US	iShares Edge MSCI Multifactor Intl ETF	20210615	30.77	30.81	30.69	30.76	44216	29.843	down	down	correct
IOO.US	iShares Global 100 ETF	20210615	70.93	70.93	70.75	70.85	20900	70.3328	down	down	correct
IPAC.US	iShares Core MSCI Pacific ETF	20210615	67.83	67.87	67.71	67.86	25221	66.0381	up	down	incorrect
IPAY.US	ETF Series Solutions	20210615	70.63	70.63	70.08	70.2	208800	70.2	down	down	correct
IPO.US	Renaissance IPO ETF	20210615	63.9	63.96	62.99	63.04	261900	63.04	down	up	incorrect
IPOS.US	Renaissance International IPO ETF	20210615	36.2	36.2	35.92	35.93	3000	35.93	down	down	correct
IQDE.US	FlexShares International Quality Dividend Defensive Index Fund	20210615	25.415	25.415	25.37	25.3885	2959	24.5641	down	up	incorrect
IQDF.US	FlexShares International Quality Dividend Index Fund	20210615	27.55	27.57	27.49	27.57	59013	26.6075	up	up	correct
IQDY.US	FlexShares International Quality Dividend Dynamic Index Fund	20210615	32.5945	32.62	32.57	32.6079	4371	31.5114	up	up	correct
IQIN.US	IQ 500 International ETF	20210615	34.51	34.51	34.44	34.4419	3121	33.234	down	down	correct
IQLT.US	iShares MSCI Intl Quality Factor ETF	20210615	39.53	39.53	39.41	39.47	465356	39.0652	down	down	correct
IQSI.US	IQ Candriam ESG International Equity ETF	20210615	30.82	30.9	30.82	30.9	900	30.2677	up	up	correct
IQSU.US	IQ Candriam ESG US Equity ETF	20210615	36.117	36.117	36.117	36.117	1000	35.8976
IRBO.US	iShares Robotics and Artificial Intelligence Multisector ETF	20210615	43.96	43.99	43.4901	43.55	41310	42.6285	down	down	correct
ISCB.US	iShares Morningstar Small	20210615	59.0991	59.29	59.009	59.1929	4069	58.7233	up	up	correct
ISCF.US	iShares Trust	20210615	37.34	37.39	37.16	37.29	9036	36.2646	down	down	correct
ISCG.US	iShares Morningstar Small	20210615	51.6	51.6	50.9	51.15	29600	50.9115	down	down	correct
ISCV.US	iShares Morningstar Small	20210615	60.31	60.65	59.94	60.53	12800	59.7925	up	up	correct
ISRA.US	VanEck Vectors Israel ETF	20210615	47.55	47.859	47.339	47.339	2377	46.7207	down	down	correct
ISWN.US	Amplify ETF Trust	20210615	25.76	25.77	25.685	25.713	13300	25.5282	down	down	correct
ISZE.US	iShares MSCI Intl Size Factor ETF	20210615	32.47	32.47	32.41	32.41	5700	30.2725	down	down	correct
ITEQ.US	BlueStar Israel Technology ETF	20210615	68.8	68.8	67.65	67.84	20900	67.84	down	down	correct
ITOT.US	iShares Core S&P Total U.S. Stock Market ETF	20210615	97.94	97.94	97.38	97.59	4825960	96.9026	down	down	correct
IVE.US	iShares Trust	20210615	149.31	149.5619	148.715	149.26	512046	147.6706	down	down	correct
IVES.US	ETF Managers Trust	20210615	50.65	51.015	50.06	50.158	3900	50.157	down	down	correct
IVLU.US	iShares Edge MSCI Intl Value Factor ETF	20210615	26.81	26.85	26.765	26.84	300915	26.289	up	up	correct
IVOG.US	Vanguard S&P Mid	20210615	200	200	198.14	198.7465	4668	197.7569	down	down	correct
IVOL.US	Krane Shares Trust	20210615	28.43	28.46	28.43	28.45	822500	27.9407	up	up	correct
IVOO.US	Vanguard Admiral Funds	20210615	184.88	184.88	183.2306	184.31	11275	182.4282	down	down	correct
IVOV.US	Vanguard S&P Mid	20210615	166.02	166.535	164.8	166.04	21228	162.9542	up	up	correct
IVV.US	iShares Core S&P 500 ETF	20210615	425.9	425.94	423.9988	424.93	4528505	421.9774	down	down	correct
IVW.US	iShares S&P 500 Growth ETF	20210615	70.62	70.65	70.22	70.34	1132379	70.1592	down	down	correct
IWB.US	iShares Russell 1000 ETF	20210615	239.64	239.64	238.5	238.98	507394	237.4738	down	down	correct
IWC.US	iShares Micro	20210615	154.41	154.59	152.0859	153.6	24774	152.7142	down	down	correct
IWD.US	iShares Russell 1000 Value ETF	20210615	160.27	160.6114	159.62	160.28	3168471	158.7741	up	up	correct
IWDL.US	ETRACS 2x Leveraged US Value Factor TR ETN	20210615	32.18	32.35	32.18	32.2577	2067	32.2577	up	up	correct
IWF.US	iShares Russell 1000 Growth ETF	20210615	263.46	263.46	261.5453	262	1488098	261.239	down	down	correct
IWFH.US	iShares Virtual Work and Life Multisector ETF	20210615	28.79	28.82	28.46	28.46	1000	28.46	down	down	correct
IWFL.US	ETRACS 2x Leveraged US Growth Factor TR ETN	20210615	27.81	27.81	27.287	27.287	500	27.287	down	down	correct
IWL.US	iShares Russell Top 200 ETF	20210615	101.57	101.57	101.08	101.13	94831	100.4723	down	down	correct
IWM.US	iShares Trust	20210615	231.12	231.47	228.475	230.36	17039888	228.9692	down	up	incorrect
IWML.US	ETRACS 2x Leveraged US Size Factor TR ETN	20210615	27.683	27.683	27.683	27.683	0	27.683
IWN.US	iShares Russell 2000 Value ETF	20210615	170.66	171.2	169.02	170.73	1091119	168.9791	up	up	correct
IWO.US	iShares Russell 2000 Growth ETF	20210615	307.02	307.1	302.91	304.73	344243	304.135	down	down	correct
IWP.US	iShares Russell Mid	20210615	109.32	109.32	108.0398	108.26	1248577	108.0355	down	down	correct
IWR.US	iShares Russell Mid	20210615	78.96	78.96	78.365	78.71	3137433	78.2071	down	down	correct
IWS.US	iShares Russell Mid	20210615	116.4	116.669	115.69	116.31	312289	115.3087	down	down	correct
IWV.US	iShares Russell 3000 ETF	20210615	253.76	253.76	252.33	253.04	70792	251.4899	down	down	correct
IWX.US	iShares Russell Top 200 Value ETF	20210615	67.04	67.14	66.86	66.99	35338	66.3115	down	down	correct
IWY.US	iShares Russell Top 200 Growth ETF	20210615	146.19	146.19	145.235	145.42	55365	144.995	down	up	incorrect
IXC.US	iShares Global Energy ETF	20210615	27.32	27.73	27.32	27.69	902554	27.0411	up	up	correct
IXG.US	iShares Global Financials ETF	20210615	79.3	79.71	79.05	79.44	759717	78.3828	up	up	correct
IXJ.US	iShares Global Healthcare ETF	20210615	82.89	83.02	82.53	82.74	62723	82.2815	down	down	correct
IXN.US	iShares Global Tech ETF	20210615	329.58	329.94	327.13	327.77	3570342	54.4869	down	down	correct
IXP.US	iShares Global Comm Services ETF	20210615	86.39	86.39	85.9301	86.04	4345	84.8349	down	down	correct
IXSE.US	WisdomTree India ex	20210615	33.19	33.33	33.168	33.168	10500	33.1579	down	down	correct
IYC.US	iShares U.S. Consumer Services ETF	20210615	76.45	76.4888	75.97	76.13	57120	75.9826	down	down	correct
IYE.US	iShares U.S. Energy ETF	20210615	29.58	30.02	29.52	30	1830978	29.4033	up	down	incorrect
IYF.US	iShares U.S. Financials ETF	20210615	82.16	82.42	81.71	82.06	263266	81.4523	down	down	correct
IYG.US	iShares U.S. Financial Services ETF	20210615	185.93	186.6455	184.84	186.03	179866	184.5982	up	up	correct
IYH.US	iShares U.S. Healthcare ETF	20210615	269.38	269.38	267.9	268.65	20741	267.1315	down	down	correct
IYK.US	iShares U.S. Consumer Goods ETF	20210615	180.06	180.08	178.65	178.74	18864	176.8747	down	down	correct
IYM.US	iShares U.S. Basic Materials ETF	20210615	135.2	135.58	133.76	134.97	39718	133.7192	down	down	correct
IYR.US	iShares U.S. Real Estate ETF	20210615	104.91	104.91	103.75	103.81	7924224	102.4689	down	down	correct
IYW.US	iShares U.S. Technology ETF	20210615	96.11	96.14	95.28	95.47	345095	95.3099	down	down	correct
IYY.US	iShares Dow Jones U.S. ETF	20210615	106.92	106.92	106.2956	106.47	25467	105.8243	down	up	incorrect
JAAA.US	Janus Detroit Street Trust	20210615	50.46	50.46	50.41	50.41	4400	50.0626	down	down	correct
JAGG.US	JPMorgan U.S. Aggregate Bond ETF	20210615	54.27	54.31	54.25	54.31	336400	53.8185	up	down	incorrect
JCTR.US	J.P. Morgan Exchange	20210615	57.332	57.332	57.332	57.332	100	56.7351
JDIV.US	JPMorgan U.S. Dividend ETF	20210615	33.39	33.39	33.08	33.2624	7275	32.6633	down	down	correct
JDST.US	Direxion Daily Junior Gold Miners Index Bear 2X Shares	20210615	8.18	8.52	8.18	8.41	2117600	8.41	up	up	correct
JEPI.US	J.P. Morgan Exchange	20210615	60.06	60.24	60.01	60.15	331500	57.7089	up	up	correct
JETS.US	U.S. Global Jets ETF	20210615	25.99	26.06	25.7	25.82	2968940	25.6477	down	down	correct
JGLD.US	Amplify Pure Junior Gold Miners ETF	20210615	27.525	27.525	27.525	27.525	600	27.2796
JHCB.US	John Hancock Exchange	20210615	25.735	25.735	25.735	25.735	100	25.2278
JHCS.US	John Hancock Exchange	20210615	38.611	38.611	38.611	38.611	100	38.2733
JHEM.US	John Hancock Multifactor Emerging Markets ETF	20210615	31.86	31.88	31.86	31.86	3458	31.0324
JHMA.US	John Hancock Exchange	20210615	47.9	48.28	47.89	48.1151	3937	47.3793	up	up	correct
JHMC.US	John Hancock Multifactor Consumer Discretionary ETF	20210615	51.06	51.16	50.84	50.9726	3280	50.7704	down	down	correct
JHMD.US	John Hancock Multifactor Developed International ETF	20210615	35.34	35.34	35.21	35.34	52066	34.2347
JHME.US	John Hancock Exchange	20210615	21.95	22.15	21.8301	22.0659	3466	21.4957	up	up	correct
JHMF.US	John Hancock Multifactor Financials ETF	20210615	51.03	51.42	51.03	51.216	1974	50.3692	up	down	incorrect
JHMH.US	John Hancock Multifactor Health Care ETF	20210615	47.3399	47.4	47.3399	47.4	1210	47.0442	up	down	incorrect
JHMI.US	John Hancock Exchange	20210615	51.703	51.91	51.703	51.8282	159970	51.3392	up	down	incorrect
JHML.US	John Hancock Multifactor Large Cap ETF	20210615	54.41	54.41	54.1261	54.3	41553	53.6881	down	down	correct
JHMM.US	John Hancock Multifactor Mid Cap ETF	20210615	51.97	51.97	51.6023	51.87	263806	51.4832	down	down	correct
JHMS.US	John Hancock Exchange	20210615	35.0043	35.0043	35.0043	35.0043	70	34.3181
JHMT.US	John Hancock Multifactor Technology ETF	20210615	87.099	87.099	86.711	86.7514	492	86.3547	down	down	correct
JHMU.US	John Hancock Exchange	20210615	33.6354	33.6354	33.6354	33.6354	7	32.7351
JHSC.US	John Hancock Multifactor Small Cap ETF	20210615	35.5	35.5	35.22	35.3592	8970	34.9705	down	down	correct
JIG.US	J.P. Morgan Exchange	20210615	78.52	78.52	77.97	78.1717	3220	77.0969	down	down	correct
JIGB.US	J.P. Morgan Exchange	20210615	55.62	55.62	55.48	55.595	1300	54.297	down	down	correct
JJA.US	iPath Series B Bloomberg Agriculture Subindex Total Return ETN	20210615	20.53	20.65	20.43	20.65	21300	20.65	up	down	incorrect
JJC.US	iPath Series B Bloomberg Copper Subindex Total Return ETN	20210615	21.93	21.97	21.71	21.75	90000	21.75	down	down	correct
JJE.US	iPath Series B Bloomberg Energy Subindex Total Return ETN	20210615	36.86	36.86	36.67	36.67	2739	36.67	down	down	correct
JJG.US	iPath Series B Bloomberg Grains Subindex Total Return ETN	20210615	64.77	64.99	63.8923	64.4077	2420	64.4077	down	down	correct
JJM.US	iPath® Bloomberg Industrial Metals Subindex Total Return(SM) ETN	20210615	60.14	60.14	59.245	59.245	699	59.245	down	down	correct
JJN.US	iPath Series B Bloomberg Nickel Subindex Total Return ETN	20210615	23.74	23.74	22.76	23.055	7705	23.055	down	down	correct
JJP.US	iPath® Bloomberg Precious Metals Subindex Total Return(SM) ETN	20210615	67.6	67.6	67.4245	67.4245	237	67.4245	down	down	correct
JJS.US	iPath Series B Bloomberg Softs Subindex Total Return ETN	20210615	49	49.045	49	49.045	262	49.045	up	up	correct
JJT.US	iPath Series B Bloomberg Tin Subindex Total Return ETN	20210615	90.87	90.87	89.6801	89.995	1819	89.995	down	down	correct
JJU.US	iPath® Series B Bloomberg Aluminum Subindex Total Return ETN	20210615	51.5	52.4899	51.5	51.66	725	51.66	up	up	correct
JKD.US	iShares Morningstar U.S. Equity ETF	20210615	59.86	59.879	59.7	59.7728	11013	59.7728	down	down	correct
JKE.US	iShares Morningstar Growth ETF	20210615	62.56	62.63	62.22	62.28	144237	62.28	down	down	correct
JKF.US	iShares Morningstar Value ETF	20210615	65.1	65.1	64.73	64.8936	11434	64.8936	down	down	correct
JKG.US	iShares Morningstar Mid	20210615	67.06	67.06	66.55	66.7144	28580	66.7144	down	down	correct
JKJ.US	iShares Morningstar Small	20210615	59.0991	59.29	59.009	59.1929	4069	59.1929	up	up	correct
JKK.US	iShares Morningstar Small	20210615	51.6	51.6	50.895	51.15	29599	51.15	down	down	correct
JMBS.US	Janus Henderson Mortgage	20210615	53.11	53.11	53.05	53.08	62752	52.7384	down	down	correct
JMIN.US	JPMorgan U.S. Minimum Volatility ETF	20210615	35.58	35.6	35.541	35.5817	1675	35.1388	up	up	correct
JMOM.US	JPMorgan U.S. Momentum Factor ETF	20210615	42.03	42.0699	41.96	42	86754	41.7643	down	down	correct
JNK.US	SPDR Bloomberg Barclays High Yield Bond ETF	20210615	109.39	109.48	109.28	109.43	5175520	106.7734	up	down	incorrect
JNUG.US	Direxion Daily Junior Gold Miners Index Bull 2X Shares	20210615	105.59	105.77	101.62	102.88	438722	102.88	down	up	incorrect
JO.US	iPath Series B Bloomberg Coffee Subindex Total Return ETN	20210615	43.07	43.33	42.86	43.01	133900	43.01	down	up	incorrect
JOYY.US	Infusive® Compounding Global Equities ETF	20210615	35.14	35.22	34.9321	34.9321	6439	32.6	down	down	correct
JPEM.US	JPMorgan Diversified Return Emerging Markets Equity ETF	20210615	60.95	60.95	60.6	60.7545	5473	58.3307	down	down	correct
JPIN.US	JPMorgan Diversified Return International Equity ETF	20210615	64.51	64.5499	64.375	64.46	26682	61.5177	down	down	correct
JPMB.US	JPMorgan USD Emerging Markets Sovereign Bond ETF	20210615	49.78	50.0043	49.78	50.0043	6854	48.8018	up	up	correct
JPME.US	JPMorgan Diversified Return U.S. Mid Cap Equity ETF	20210615	88.8399	89.01	88.585	88.75	5700	87.6062	down	down	correct
JPN.US	Xtrackers Japan JPX	20210615	33.7299	33.7299	33.55	33.71	25799	33.0757	down	down	correct
JPSE.US	JPMorgan Diversified Return U.S. Small Cap Equity ETF	20210615	44.94	44.95	44.55	44.9077	5038	44.396	down	up	incorrect
JPUS.US	JPMorgan Diversified Return U.S. Equity ETF	20210615	97.66	97.889	97.3954	97.65	9872	96.2035	down	down	correct
JPXN.US	iShares JPX	20210615	73.76	73.76	73.6	73.7062	957	72.4076	down	down	correct
JQUA.US	JPMorgan U.S. Quality Factor ETF	20210615	40.65	40.65	40.4601	40.5	21360	40.0587	down	down	correct
JSCP.US	JPMorgan Short Duration Core Plus ETF	20210615	50.261	50.289	50.26	50.283	7000	49.8795	up	up	correct
JSTC.US	Tidal ETF Trust	20210615	17.6	17.6	17.42	17.441	6500	17.2688	down	down	correct
JUST.US	Goldman Sachs JUST U.S. Large Cap Equity ETF	20210615	62	62	61.855	61.8943	2433	61.3679	down	down	correct
JVAL.US	JPMorgan U.S. Value Factor ETF	20210615	36.65	36.65	36.45	36.56	28861	35.8752	down	down	correct
JXI.US	iShares Global Utilities ETF	20210615	62	62.2219	61.93	62.2	8561	61.2345	up	down	incorrect
KALL.US	KraneShares MSCI All China Index ETF	20210615	34.6801	34.73	34.6801	34.6936	1234	34.2252	up	up	correct
KARS.US	KraneShares Electric Vehicles and Future Mobility Index ETF	20210615	44.41	44.42	43.89	44.02	24141	43.5607	down	down	correct
KBA.US	KraneShares Trust	20210615	47.35	47.35	47.07	47.13	43760	46.644	down	down	correct
KBE.US	SPDR S&P Bank ETF	20210615	52.92	54.015	52.61	53.56	9652799	52.6683	up	up	correct
KBND.US	KraneShares Bloomberg Barclays China Bond Inclusion Index ETF	20210615	34.9	35.115	33.16	35.115	1700	34.6931	up	down	incorrect
KBUY.US	KraneShares MSCI All China Consumer Discretionary Index ETF	20210615	27.37	27.37	27.33	27.353	1800	27.353	down	down	correct
KCCB.US	KraneShares Trust	20210615	39.19	39.19	39.135	39.135	1164	38.8221	down	up	incorrect
KCE.US	SPDR S&P Capital Markets ETF	20210615	93.33	93.85	92.76	93.33	71700	92.1237
KCNY.US	KraneShares Trust	20210615	34.9	35.115	33.16	35.115	1700	35.115	up	up	correct
KDFI.US	KFA Dynamic Fixed Income ETF	20210615	21.76	21.82	21.76	21.795	1300	21.5073	up	up	correct
KEMQ.US	KraneShares FTSE Emerging Markets Consumer Technology Index ETF	20210615	32.85	32.85	32.51	32.57	13626	32.5585	down	up	incorrect
KEMX.US	KraneShares MSCI Emerging Markets ex China Index ETF	20210615	32.88	32.97	32.88	32.93	1400	32.93	up	up	correct
KESG.US	KraneShares Trust	20210615	33.76	33.76	33.573	33.573	200	33.573	down	down	correct
KFVG.US	KraneShares CICC China 5G & Semiconductor Index ETF	20210615	25.52	25.66	25.52	25.54	3400	25.54	up	up	correct
KFYP.US	KraneShares CICC China Leaders 100 Index ETF	20210615	31.56	31.56	31.471	31.525	1877	30.9198	down	down	correct
KGRN.US	KraneShares MSCI China Clean Technology ETF	20210615	46.29	46.29	45.3	45.44	55660	45.2469	down	up	incorrect
KHYB.US	KraneShares Asia Pacific High Yield Bond ETF	20210615	39.19	39.19	39.135	39.135	1200	38.0173	down	down	correct
KIE.US	SPDR S&P Insurance ETF	20210615	39.23	39.87	39.05	39.59	7787764	38.9566	up	up	correct
KLCD.US	KFA Large Cap Quality Dividend Index ETF	20210615	32.35	32.46	32.35	32.413	2100	32.413	up	up	correct
KLDW.US	Knowledge Leaders Developed World ETF	20210615	46.75	46.77	46.705	46.7409	4757	46.5094	down	down	correct
KMED.US	KraneShares Emerging Markets Healthcare Index ETF	20210615	36.1205	36.1205	36.1205	36.1205	4	35.9793
KMLM.US	KFA Mount Lucas Index Strategy ETF	20210615	29.448	29.448	29.448	29.448	100	29.448
KNOW.US	Direxion All Cap Insider Sentiment Shares	20210615	284.5	289	281.5	283	28398	283	down	down	correct
KOIN.US	Capital Link NextGen Protocol ETF	20210615	42.46	42.55	42.31	42.3495	2558	41.4679	down	down	correct
KOKU.US	Xtrackers MSCI Kokusai Equity ETF	20210615	81.444	81.444	81.444	81.444	100	80.6593
KOLD.US	ProShares UltraShort Bloomberg Natural Gas	20210615	25.73	27.55	25.47	27.55	1318653	27.55	up	up	correct
KOMP.US	SPDR S&P Kensho New Economies Composite ETF	20210615	68.05	68.05	66.9093	67.13	147326	66.4398	down	up	incorrect
KORP.US	American Century Diversified Corporate Bond ETF	20210615	52.47	52.5	52.47	52.5	1220	52.0278	up	up	correct
KORU.US	Direxion Shares ETF Trust	20210615	44.15	44.15	43.63	43.84	26288	43.5035	down	down	correct
KRBN.US	KraneShares Global Carbon ETF	20210615	34.64	34.77	34.575	34.65	189300	34.65	up	up	correct
KRE.US	SPDR S&P Regional Banking ETF	20210615	67.5	68.94	67.15	68.36	7102238	67.2591	up	up	correct
KSA.US	iShares MSCI Saudi Arabia ETF	20210615	38.99	39.11	38.59	38.74	411622	38.4829	down	down	correct
KSCD.US	KFA Small Cap Quality Dividend Index ETF	20210615	29.03	29.2	29.03	29.2	600	29.2	up	up	correct
KSTR.US	KraneShares SSE STAR Market 50 Index ETF	20210615	25.1	25.28	25.1	25.28	89300	25.28	up	up	correct
KURE.US	KraneShares MSCI All China Health Care Index ETF	20210615	44.22	44.22	43.54	43.75	58397	38.2815	down	down	correct
KVLE.US	KFA Value Line Dynamic Core Equity Index ETF	20210615	24.42	24.488	24.39	24.488	400	24.1923	up	up	correct
KWEB.US	KraneShares CSI China Internet ETF	20210615	69.18	69.37	68.05	68.09	1409069	63.4554	down	down	correct
KXI.US	iShares Global Consumer Staples ETF	20210615	62.03	62.14	61.831	61.96	19067	61.1991	down	down	correct
LABD.US	Direxion Daily S&P Biotech Bear 3X Shares	20210615	19.08	20.72	19.05	20.31	3488300	20.31	up	up	correct
LABU.US	Direxion Shares ETF Trust	20210615	75.88	75.89	69.21	70.69	3127800	70.69	down	down	correct
LBJ.US	Direxion Daily Latin America Bull 2X Shares	20210615	90.3825	91.5097	89.3489	91.5097	2321	90.0782	up	up	correct
LCG.US	Sterling Capital Focus Equity ETF	20210615	28.26	28.32	28.255	28.255	11000	28.255	down	down	correct
LCR.US	Leuthold Core ETF	20210615	30.08	30.1	30.08	30.1	200	30.1	up	up	correct
LCTD.US	BlackRock World ex U.S. Carbon Transition Readiness ETF	20210615	49.265	49.265	49.265	49.265	1100	48.4954
LCTU.US	BlackRock U.S. Carbon Transition Readiness ETF	20210615	49.065	49.065	48.9	48.945	2300	47.9515	down	down	correct
LD.US	iPath Bloomberg Lead Subindex Total Return(SM) ETN	20210615	44.66	44.66	44.66	44.66	7	44.66
LDUR.US	PIMCO Enhanced Low Duration Active Exchange	20210615	101.83	101.86	101.7541	101.785	103381	101.3263	down	down	correct
LEMB.US	iShares J.P. Morgan EM Local Currency Bond ETF	20210615	44.18	44.23	44.04	44.16	136036	42.4905	down	down	correct
LGH.US	HCM Defender 500 Index ETF	20210615	39.4	39.4	39.17	39.192	76900	39.1368	down	down	correct
LGLV.US	SPDR SSGA US Large Cap Low Volatility Index ETF	20210615	134.29	134.535	133.99	134.3592	18122	132.671	up	down	incorrect
LGOV.US	First Trust Exchange	20210615	27.605	27.66	27.565	27.65	1900	27.3391	up	up	correct
LIT.US	Global X Funds	20210615	70.09	70.11	69.1401	69.54	396097	69.384	down	up	incorrect
LOPP.US	Gabelli ETFs Trust	20210615	28.32	28.32	28.32	28.32	203	27.9687
LOUP.US	Innovator ETFs Trust	20210615	54.77	54.77	53.92	54.09	10600	54.09	down	down	correct
LOWC.US	SPDR MSCI ACWI Low Carbon Target ETF	20210615	127.34	127.34	126.981	127.0167	8484	125.8354	down	up	incorrect
LQD.US	iShares iBoxx $ Investment Grade Corporate Bond ETF	20210615	133.06	133.315	132.9619	133.28	17848179	131.5556	up	up	correct
LQDB.US	iShares Trust	20210615	102.041	102.041	102.041	102.041	0	100.8962
LQDH.US	iShares Interest Rate Hedged Corporate Bond ETF	20210615	95.81	96.09	95.81	95.94	26590	95.0816	up	up	correct
LRGF.US	iShares MSCI USA Multifactor ETF	20210615	42.9	42.91	42.71	42.8	51497	42.5164	down	down	correct
LRNZ.US	TrueShares Technology AI and Deep Learning ETF	20210615	43.36	43.415	42.87	42.884	2500	42.884	down	down	correct
LSAF.US	LeaderSharesTM AlphaFactor US Core Equity ETF	20210615	32.47	32.59	32.43	32.53	12319	31.2886	up	up	correct
LSAT.US	Two Roads Shared Trust	20210615	34.99	35.13	34.815	34.92	13819	33.7111	down	down	correct
LSST.US	Natixis ETF Trust	20210615	25.26	25.285	25.26	25.27	14492	25.044	up	up	correct
LTL.US	ProShares Ultra Telecommunications	20210615	49.6854	49.6854	49.6854	49.6854	105	49.1242
LTPZ.US	PIMCO 15+ Year U.S. TIPS Index Exchange	20210615	85.2	85.5599	85	85.5377	62021	83.3637	up	up	correct
LVOL.US	American Century Low Volatility ETF	20210615	44.1856	44.1856	44.1856	44.1856	89	43.7986
MARB.US	First Trust Vivaldi Merger Arbitrage ETF	20210615	19.92	19.92	19.896	19.896	400	19.896	down	down	correct
MBOX.US	Freedom Day Dividend ETF	20210615	25.39	25.39	25.32	25.35	17600	25.0817	down	down	correct
MBSD.US	FlexShares Disciplined Duration MBS Index Fund	20210615	23.6	23.64	23.59	23.615	22622	23.3362	up	up	correct
MCRO.US	IQ Hedge Macro Tracker ETF	20210615	28.79	28.79	28.79	28.79	300	28.79
MDY.US	SPDR S&P MIDCAP 400 ETF Trust	20210615	498.14	498.9	493.7	497.35	839025	493.2404	down	down	correct
MDYG.US	SPDR S&P 400 Mid Cap Growth ETF	20210615	77.31	77.31	76.54	76.94	44948	76.4698	down	down	correct
MDYV.US	SPDR S&P 400 Mid Cap Value ETF	20210615	69.6	69.93	69.085	69.73	1587667	68.7535	up	down	incorrect
MENV.US	AdvisorShares Trust	20210615	25.9	25.95	25.9	25.95	200	25.6733	up	up	correct
MEXX.US	Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3	20210615	89.56	89.56	86.07	87.9131	18660	87.2964	down	down	correct
MFDX.US	PIMCO RAFI Dynamic Multi	20210615	30.52	30.569	30.52	30.5646	1598	29.7697	up	up	correct
MFEM.US	PIMCO RAFI Dynamic Multi	20210615	31.28	31.28	31.11	31.1602	5136	24.0062	down	down	correct
MFUS.US	PIMCO RAFI Dynamic Multi	20210615	39.1311	39.1581	39.1311	39.1581	1603	38.7357	up	down	incorrect
MGC.US	Vanguard Mega Cap Index Fund ETF Shares	20210615	150.81	150.81	150.085	150.33	37839	148.8758	down	down	correct
MGK.US	Vanguard Mega Cap Growth Index Fund ETF Shares	20210615	224.62	224.65	223.06	223.48	103945	222.7305	down	down	correct
MGV.US	Vanguard World Fund	20210615	101.04	101.24	100.705	101.04	119169	99.2366
MID.US	American Century Mid Cap Growth Impact ETF	20210615	52.95	52.97	52.844	52.844	4300	52.844	down	down	correct
MIDE.US	DBX ETF Trust	20210615	27.06	27.115	27.06	27.082	500	26.9255	up	up	correct
MIDF.US	iShares MSCI USA Mid	20210615	36.84	36.84	36.807	36.807	900	36.6032	down	down	correct
MIDU.US	Direxion Shares ETF Trust	20210615	63.9	64.1	62.33	63.64	62500	63.64	down	down	correct
MINC.US	AdvisorShares Trust	20210615	48.935	48.94	48.92	48.935	4086	48.5169
MINT.US	PIMCO Enhanced Short Maturity Active Exchange	20210615	102	102.02	102	102.02	731901	101.7657	up	up	correct
MJ.US	ETFMG Alternative Harvest ETF	20210615	21.19	21.395	20.64	20.67	1040402	20.3937	down	down	correct
MJJ.US	MicroSectors Cannabis ETNs	20210615	81.266	81.266	81.266	81.266	22	81.266
MJO.US	MicroSectors Cannabis 2X Leveraged ETNs	20210615	104.82	105.87	103.11	103.5867	3863	103.5867	down	up	incorrect
MJUS.US	ETF Managers Trust	20210615	10.06	10.086	9.8	9.8	44200	9.8	down	down	correct
MJX.US	ETFMG Alternative Harvest ETF	20210615	0.19	0.19	0.185	0.185	25000	0.0774	down	down	correct
MLPA.US	Global X MLP ETF	20210615	41.2	41.31	40.35	41.09	300713	39.4423	down	down	correct
MLPB.US	UBS ETRACS Alerian MLP Infrastructure Index ETN Series B	20210615	17.84	17.84	17.6	17.8	18672	17.2355	down	down	correct
MLPO.US	Credit Suisse S&P MLP Index ETN	20210615	9.56	11.18	9.56	11.18	1214	10.8503	up	down	incorrect
MLPR.US	ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN	20210615	39.85	39.85	38.61	39.523	8900	37.5431	down	down	correct
MLPX.US	Global X MLP & Energy Infrastructure ETF	20210615	38.08	38.16	37.535	38.1	503591	37.029	up	up	correct
MMIN.US	IQ MacKay Municipal Insured ETF	20210615	27.76	27.8	27.7503	27.7776	86812	27.5371	up	up	correct
MMIT.US	IndexIQ Active ETF Trust	20210615	27	27	26.95	26.9543	16724	26.7735	down	down	correct
MMLG.US	First Trust Exchange	20210615	25.62	25.7	25.5	25.51	101000	25.51	down	down	correct
MMTM.US	SPDR S&P 1500 Momentum Tilt ETF	20210615	179.05	179.05	178.82	178.8233	610	177.3324	down	down	correct
MNA.US	IQ Merger Arbitrage ETF	20210615	33.67	33.67	33.5501	33.58	97901	33.58	down	down	correct
MOO.US	VanEck Vectors Agribusiness ETF	20210615	92.45	92.61	92.06	92.32	62118	91.2187	down	down	correct
MOON.US	Direxion Moonshot Innovators ETF	20210615	38.24	38.49	37.18	37.34	296900	36.777	down	down	correct
MORT.US	VanEck Vectors Mortgage REIT Income ETF	20210615	20.28	20.28	19.92	19.99	164108	18.8098	down	down	correct
MOTO.US	SmartETFs Smart Transportation & Technology ETF	20210615	45.64	45.64	45.37	45.44	2700	45.1917	down	down	correct
MRAD.US	Guinness Atkinson Funds	20210615	26.61	26.61	26.61	26.61	100	26.61
MSOS.US	AdvisorShares Pure US Cannabis ETF	20210615	39.72	39.83	38.45	38.8	567500	38.8	down	down	correct
MTGP.US	WisdomTree Mortgage Plus Bond Fund	20210615	51	51	51	51	900	50.5536
MTUL.US	ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN	20210615	23.631	23.631	23.631	23.631	0	23.631
MUB.US	iShares Trust	20210615	117.59	117.62	117.47	117.51	1162554	116.3255	down	down	correct
MUNI.US	PIMCO ETF Trust	20210615	56.85	56.92	56.84	56.885	31249	56.359	up	up	correct
MUST.US	Columbia Multi	20210615	22.61	22.6822	22.61	22.655	23047	22.4553	up	up	correct
MVRL.US	ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN	20210615	50.51	50.51	49.89	50.0459	7505	47.1493	down	down	correct
MVV.US	ProShares Ultra MidCap400	20210615	65.77	66	64.8493	65.6212	23915	65.5176	down	up	incorrect
MXDU.US	Nationwide Maximum Diversification U.S. Core Equity ETF	20210615	40.3635	40.3635	40.3635	40.3635	3	39.927
MXI.US	iShares Global Materials ETF	20210615	93.61	93.61	92.8381	93.45	1708938	91.3103	down	down	correct
MYY.US	ProShares Short MidCap400	20210615	24.22	24.3	24.22	24.3	600	24.3	up	up	correct
MZZ.US	ProShares UltraShort MidCap400	20210615	17.73	17.89	17.67	17.67	1000	17.67	down	down	correct
NACP.US	Impact Shares Trust I	20210615	32.24	32.24	32.2044	32.2044	2267	31.2991	down	down	correct
NAIL.US	Direxion Daily Homebuilders & Supplies Bull 3X Shares	20210615	71.85	73.68	70.81	72.96	412900	72.96	up	up	correct
NANR.US	SPDR S&P North American Natural Resources ETF	20210615	43.65	43.65	43.33	43.57	14763	42.8557	down	up	incorrect
NERD.US	Listed Funds Trust	20210615	32.46	32.52	31.801	31.857	17300	31.857	down	down	correct
NETL.US	Fundamental Income Net Lease Real Estate ETF	20210615	31.06	31.14	30.987	30.987	9500	30.0112	down	down	correct
NFLT.US	Virtus Newfleet Multi	20210615	25.44	25.48	25.44	25.48	731	24.9537	up	up	correct
NFRA.US	FlexShares STOXX Global Broad Infrastructure Index Fund	20210615	59.72	59.78	59.67	59.75	49596	58.3427	up	up	correct
NGE.US	Global X Funds	20210615	12.22	12.809	12.21	12.45	15962	11.4867	up	up	correct
NIB.US	iPath Bloomberg Cocoa Subindex Total Return(SM) ETN	20210615	29.44	29.45	29.12	29.2	15300	29.2	down	down	correct
NIFE.US	Direxion Fallen Knives ETF	20210615	79.2012	79.2169	79.2012	79.2169	117	75.2644	up	up	correct
NLR.US	VanEck Vectors Uranium+Nuclear Energy ETF	20210615	55.43	55.93	55.2096	55.42	4273	54.3122	down	down	correct
NORW.US	Global X MSCI Norway ETF	20210615	31.78	31.79	31.7464	31.7464	1157	31.299	down	down	correct
NRGD.US	MicroSectors U.S. Big Oil Index	20210615	11.5	11.57	10.96	11.11	273700	11.11	down	up	incorrect
NRGU.US	MicroSectors U.S. Big Oil Index 3X Leveraged ETNs	20210615	185.18	193.51	184.55	189.98	197600	189.98	up	up	correct
NTSE.US	WisdomTree Emerging Markets Efficient Core Fund	20210615	41.602	41.602	41.602	41.602	100	40.7603
NTSI.US	WisdomTree International Efficient Core Fund	20210615	41.282	41.282	41.282	41.282	100	40.8858
NTSX.US	WisdomTree Trust	20210615	40.05	40.27	39.94	39.94	43200	39.6803	down	down	correct
NUAG.US	Nuveen Enhanced Yield U.S. Aggregate Bond ETF	20210615	24.82	24.845	24.82	24.84	14433	24.5619	up	up	correct
NUBD.US	Nuveen ESG U.S. Aggregate Bond ETF	20210615	26	26.0156	25.98	26.01	70753	25.6929	up	up	correct
NUGT.US	Direxion Shares ETF Trust	20210615	73.32	73.47	70.77	71.53	1742200	71.53	down	down	correct
NUHY.US	Nuveen ESG High Yield Corporate Bond ETF	20210615	24.77	24.77	24.735	24.75	6200	24.1563	down	down	correct
NUSA.US	Nuveen Enhanced Yield 1	20210615	25.29	25.31	25.29	25.2912	25367	24.9821	up	up	correct
NUSI.US	Nationwide Risk	20210615	27.52	27.5523	27.48	27.48	167868	26.2604	down	down	correct
NVQ.US	QRAFT AI	20210615	32.55	32.8009	32.55	32.8009	461	32.2152	up	up	correct
NYF.US	iShares New York Muni Bond ETF	20210615	58.625	58.64	58.5903	58.6215	24401	58.0101	down	down	correct
OBOR.US	KraneShares MSCI One Belt One Road Index ETF	20210615	30.49	30.49	30.3948	30.3948	286	29.4356	down	down	correct
OCIO.US	ClearShares OCIO ETF	20210615	32.43	32.4584	32.43	32.4584	1101	31.6078	up	up	correct
OEF.US	iShares S&P 100 ETF	20210615	193.46	193.46	192.58	192.77	132640	191.6336	down	down	correct
OGCP.US	Empire State Realty OP L.P	20210615	12.6	12.65	12.6	12.65	1000	12.5554	up	up	correct
OIH.US	VanEck Vectors ETF Trust	20210615	231.56	236.9899	231.4	236.52	906389	234.1815	up	up	correct
OIL.US	iPath Series B S&P GSCI Crude Oil Total Return Index ETN	20210615	21.04	21.239	21.04	21.21	62691	21.21	up	up	correct
OILU.US	Bank of Montreal	20210615	85.025	85.025	85.025	85.025	0	85.025
OLEM.US	iPath Pure Beta Crude Oil ETN	20210615	21.04	21.239	21.04	21.21	62691	21.21	up	down	incorrect
ONEO.US	SPDR Russell 1000 Momentum Focus ETF	20210615	98.9903	98.9903	98.985	98.985	399	98.0862	down	down	correct
ONEV.US	SPDR Russell 1000 Low Volatility Focus ETF	20210615	105.24	105.47	105.0293	105.4325	4269	104.1783	up	up	correct
ONEY.US	SPDR Russell 1000 Yield Focus ETF	20210615	97.63	97.7	96.75	97.4247	100100	95.6625	down	down	correct
ONLN.US	ProShares Online Retail ETF	20210615	79.5	79.5	77.89	78.21	70100	78.21	down	up	incorrect
ONOF.US	Global X Funds	20210615	27.77	27.8	27.729	27.729	7100	27.5303	down	down	correct
OOTO.US	Direxion Daily Travel & Vacation Bull 2X Shares	20210615	25.3	25.3	24.19	24.421	10600	24.421	down	up	incorrect
OPER.US	ETF Series Solutions	20210615	100.1	100.1	100.091	100.1	10600	99.8783
OPPX.US	Exchange Listed Funds Trust	20210615	25.47	25.55	25.47	25.507	1400	25.507	up	up	correct
OUNZ.US	VanEck Merk Gold Trust	20210615	18.17	18.179	18.03	18.09	254500	18.09	down	down	correct
OVB.US	Overlay Shares Core Bond ETF	20210615	26.17	26.17	26.08	26.14	3000	25.6625	down	down	correct
OVF.US	Overlay Shares Foreign Equity ETF	20210615	27.73	27.73	27.682	27.682	500	27	down	up	incorrect
OVL.US	Overlay Shares Large Cap Equity ETF	20210615	36.78	36.78	36.674	36.734	17600	35.6353	down	down	correct
OVLH.US	Overlay Shares Hedged Large Cap Equity ETF	20210615	27.41	27.41	27.349	27.349	400	27.349	down	up	incorrect
OVM.US	Overlay Shares Municipal Bond ETF	20210615	26.409	26.409	26.409	26.409	0	25.1232
OVS.US	Overlay Shares Small Cap Equity ETF	20210615	37.74	37.747	37.74	37.747	200	36.5073	up	up	correct
OVT.US	Listed Funds Trust	20210615	25.32	25.32	25.31	25.31	1900	24.4417	down	down	correct
PAB.US	PGIM ETF Trust	20210615	50.525	50.525	50.525	50.525	0	50.0985
PAK.US	Global X MSCI Pakistan ETF	20210615	31.43	31.688	31.4276	31.4276	3460	29.2056	down	down	correct
PALC.US	Pacer Lunt Large Cap Multi	20210615	38.76	38.86	38.67	38.76	5400	38.5982
PALL.US	Aberdeen Standard Physical Palladium Shares ETF	20210615	257.44	258.5	257.4	258.5	27000	258.5	up	up	correct
PAMC.US	Pacer Lunt MidCap Multi	20210615	37.55	37.722	37.55	37.695	1200	37.6126	up	up	correct
PBD.US	Invesco Global Clean Energy ETF	20210615	30.54	30.54	29.97	30.07	42346	29.8806	down	down	correct
PBE.US	Invesco Dynamic Biotechnology & Genome ETF	20210615	77.04	77.04	75.9	76.26	5500	76.26	down	down	correct
PBJ.US	Invesco Dynamic Food & Beverage ETF	20210615	43.39	43.39	42.9073	42.93	45085	42.6394	down	down	correct
PBP.US	Invesco Exchange	20210615	22.325	22.41	22.32	22.3452	4245	21.0372	up	up	correct
PBS.US	Invesco Dynamic Media ETF	20210615	53.481	53.5062	53.28	53.37	55900	53.2701	down	down	correct
PBUG.US	Pacer iPath Gold Trendpilot ETNs	20210615	25	25	25	25	0	25
PBW.US	Invesco WilderHill Clean Energy ETF	20210615	89.21	89.24	85.8201	86.62	741223	85.4247	down	down	correct
PCEF.US	Invesco Exchange	20210615	24.69	24.69	24.5419	24.58	205201	23.6536	down	down	correct
PCY.US	Invesco Exchange	20210615	27.65	27.77	27.59	27.76	1122324	27.0126	up	up	correct
PDN.US	Invesco FTSE RAFI Developed Markets ex	20210615	39.5	39.5	39.29	39.36	44023	38.5967	down	down	correct
PEJ.US	Invesco Dynamic Leisure and Entertainment ETF	20210615	53.1	53.1981	52.35	52.42	367784	52.2589	down	down	correct
PEXL.US	Pacer Funds Trust	20210615	41.54	41.54	41.3445	41.3445	343	41.2587	down	down	correct
PFFA.US	ETFis Series Trust I	20210615	25.04	25.075	25	25.06	78336	23.9603	up	down	incorrect
PFFD.US	Global X U.S. Preferred ETF	20210615	25.91	25.93	25.8801	25.92	495389	25.1618	up	up	correct
PFFL.US	ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN	20210615	19.23	19.28	19.23	19.23	8797	18.496
PFFR.US	ETFis Series Trust I	20210615	24.53	24.58	24.53	24.55	7668	23.7137	up	up	correct
PFFV.US	Global X Variable Rate Preferred ETF	20210615	28.51	28.51	28.15	28.19	19900	27.3496	down	down	correct
PFIG.US	Invesco Exchange	20210615	26.98	26.985	26.97	26.98	5711	26.3605
PFIX.US	Simplify Exchange Traded Funds	20210615	45.78	46.2	45.55	45.71	77300	45.71	down	down	correct
PFLD.US	AAM Low Duration Preferred and Income Securities ETF	20210615	25.415	25.415	25.37	25.375	28500	24.7632	down	down	correct
PFUT.US	Putnam Sustainable Future ETF	20210615	26.2	26.2	25.8325	25.8325	408	25.8325	down	down	correct
PFXF.US	VanEck Vectors Preferred Securities ex Financials ETF	20210615	21.32	21.32	21.2	21.2	143048	20.5087	down	down	correct
PGAL.US	Global X MSCI Portugal ETF	20210615	11.94	11.9769	11.94	11.9769	418	11.5873	up	up	correct
PGF.US	Invesco Financial Preferred ETF	20210615	19.21	19.23	19.195	19.23	176257	18.725	up	up	correct
PGHY.US	Invesco Exchange	20210615	22.15	22.18	22.15	22.17	42142	21.5483	up	up	correct
PGM.US	iPath Series B Bloomberg Platinum Subindex Total Return ETN	20210615	54.6344	54.6344	54.6344	54.6344	72	54.6344
PGRO.US	Putnam Focused Large Cap Growth ETF	20210615	25.752	25.752	25.752	25.752	600	25.752
PGX.US	Invesco Preferred ETF	20210615	15.27	15.28	15.24	15.26	1998925	14.8458	down	down	correct
PHB.US	Invesco Exchange	20210615	19.5	19.51	19.49	19.5	75223	19.1402
PHDG.US	Invesco S&P 500 Downside Hedged ETF	20210615	35.21	35.2499	35.1589	35.16	17532	35.0515	down	down	correct
PHYL.US	PGIM Active High Yield Bond ETF	20210615	41.329	41.33	41.29	41.292	22007	39.7346	down	down	correct
PHYS.US	Sprott Physical Gold Trust	20210615	14.91	14.91	14.74	14.8	1617800	14.8	down	down	correct
PICB.US	Invesco Exchange	20210615	29.7	29.7559	29.64	29.69	9390	29.4351	down	down	correct
PIFI.US	ClearShares Piton Intermediate Fixed Income ETF	20210615	99.35	99.37	99.3	99.335	10700	99.1103	down	down	correct
PILL.US	Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF	20210615	24.9601	25.19	24.18	24.55	54198	24.5498	down	down	correct
PIN.US	Invesco India ETF	20210615	26.35	26.35	26.2	26.23	6851	24.4426	down	down	correct
PJP.US	Invesco Dynamic Pharmaceuticals ETF	20210615	81.091	81.14	80.775	80.92	3717	80.4046	down	down	correct
PKB.US	Invesco Dynamic Building & Construction ETF	20210615	49.2	49.362	48.89	49.22	20000	49.1008	up	up	correct
PLAT.US	WisdomTree Modern Tech Platforms Fund	20210615	47	47	46.41	46.42	1300	46.4064	down	down	correct
PLDR.US	Putnam Sustainable Leaders ETF	20210615	25.32	25.32	25.287	25.287	200	25.1862	down	down	correct
PLTM.US	GraniteShares Platinum Trust	20210615	11.39	11.39	11.27	11.34	29800	11.34	down	down	correct
PPA.US	Invesco Aerospace & Defense ETF	20210615	77	77.36	76.91	77.25	15678	76.9379	up	up	correct
PPLT.US	Aberdeen Standard Physical Platinum Shares ETF	20210615	107.98	107.98	107.15	107.86	71400	107.86	down	down	correct
PQDI.US	Principal Exchange	20210615	21.53	21.53	21.53	21.53	100	21.0422
PQIN.US	PGIM ETF Trust	20210615	62.973	62.973	62.973	62.973	0	58.121
PREF.US	Principal Spectrum Preferred Securities Active ETF	20210615	20.64	20.66	20.6	20.66	93045	20.1855	up	up	correct
PRF.US	Invesco FTSE RAFI US 1000 ETF	20210615	162.51	162.95	161.9391	162.55	57530	160.5143	up	down	incorrect
PSI.US	Invesco Dynamic Semiconductors ETF	20210615	126.05	126.6299	124.881	125.07	23554	124.8867	down	down	correct
PSJ.US	Invesco Dynamic Software ETF	20210615	162.97	162.97	159.77	159.78	34702	150.3237	down	down	correct
PSK.US	SPDR ICE Preferred Securities ETF	20210615	43.91	43.97	43.8747	43.9	301101	42.6398	down	down	correct
PSLV.US	Sprott Physical Silver Trust	20210615	9.93	9.94	9.82	9.88	2827200	9.88	down	down	correct
PSP.US	Invesco Exchange	20210615	16.08	16.08	15.99	16.05	668086	14.5479	down	down	correct
PSQ.US	ProShares Trust	20210615	12.81	12.9	12.79	12.87	5596600	12.87	up	up	correct
PSR.US	Invesco Active U.S. Real Estate Fund	20210615	107.05	107.05	106.0992	106.0992	3999	104.2104	down	down	correct
PST.US	ProShares UltraShort 7	20210615	16.48	16.5	16.44	16.47	49800	16.47	down	down	correct
PTBD.US	Pacer Funds Trust	20210615	27.66	27.68	27.63	27.66	172100	27.3147
PTIN.US	Pacer Trendpilot International ETF	20210615	29.83	29.83	29.73	29.77	10800	29.77	down	up	incorrect
PULS.US	PGIM Ultra Short Bond ETF	20210615	49.77	49.78	49.76	49.78	229340	49.4559	up	up	correct
PUTW.US	WisdomTree Trust	20210615	31.28	31.49	31.28	31.38	2500	31.38	up	down	incorrect
PVI.US	Invesco Exchange	20210615	24.89	24.9	24.88	24.88	4487	24.8799	down	up	incorrect
PWB.US	Invesco Dynamic Large Cap Growth ETF	20210615	71.88	71.88	71.51	71.5601	12152	71.5331	down	down	correct
PWC.US	Invesco Dynamic Market ETF	20210615	122.0301	122.0703	122.0301	122.0703	211	121.4255	up	up	correct
PWV.US	Invesco Dynamic Large Cap Value ETF	20210615	45.26	45.43	45.1341	45.34	107354	44.6197	up	down	incorrect
PWZ.US	Invesco Exchange	20210615	28.26	28.31	28.26	28.28	39649	27.9119	up	up	correct
PXE.US	Invesco Dynamic Energy Exploration & Production ETF	20210615	18.35	18.649	18.3	18.62	55230	18.2828	up	up	correct
PXF.US	Invesco FTSE RAFI Developed Markets ex	20210615	50.1933	50.26	50.13	50.24	38081	48.6903	up	up	correct
PXH.US	Invesco Exchange	20210615	24.16	24.16	23.97	24.08	118091	23.0241	down	down	correct
PXJ.US	Invesco Dynamic Oil & Gas Services ETF	20210615	4.07	4.145	4.0401	4.14	187071	4.122	up	up	correct
PXQ.US	Invesco Dynamic Networking ETF	20210615	89.15	89.15	88.92	88.98	1569	88.4661	down	down	correct
PYPE.US	UBS ETRACS NYSE Pickens Core Midstream Index ETN	20210615	20.513	20.513	20.513	20.513	27	19.8112
PZA.US	Invesco Exchange	20210615	27.44	27.45	27.39	27.39	281022	27.0242	down	up	incorrect
PZD.US	Invesco MSCI Sustainable Future ETF	20210615	76.88	76.88	75.7	75.7	38094	75.7	down	up	incorrect
PZT.US	Invesco Exchange	20210615	26.45	26.59	26.44	26.53	15786	26.0659	up	up	correct
QAI.US	IQ Hedge Multi	20210615	32.36	32.36	32.23	32.24	198980	32.1504	down	down	correct
QARP.US	DBX ETF Trust	20210615	39.59	39.627	39.57	39.627	400	39.189	up	down	incorrect
QDEF.US	FlexShares Quality Dividend Defensive Index Fund	20210615	53.835	53.87	53.731	53.809	6292	52.9553	down	up	incorrect
QDF.US	FlexShares Trust	20210615	56.41	56.44	56.2356	56.31	21525	55.4032	down	up	incorrect
QDIV.US	Global X S&P 500 Quality Dividend ETF	20210615	31.64	31.64	31.37	31.4808	1039	31.0173	down	down	correct
QDYN.US	FlexShares Quality Dividend Dynamic Index Fund	20210615	59.5012	59.5012	59.5012	59.5012	32	58.6033
QED.US	IndexIQ ETF Trust	20210615	23.78	23.78	23.73	23.735	4224	23.4202	down	down	correct
QEFA.US	SPDR MSCI EAFE StrategicFactors ETF	20210615	77.49	77.53	77.3816	77.53	21866	76.63	up	up	correct
QEMM.US	SPDR Index Shares Funds	20210615	70.61	70.87	70.36	70.36	1932	69.0828	down	down	correct
QGRO.US	American Century U.S. Quality Growth ETF	20210615	68.4	68.4	67.6168	67.6168	6970	67.4417	down	down	correct
QID.US	ProShares UltraShort QQQ	20210615	22	22.34	21.96	22.25	2562006	22.25	up	up	correct
QINT.US	American Century Quality Diversified International ETF	20210615	53.76	53.76	53.63	53.7043	2693	52.4843	down	down	correct
QLD.US	ProShares Ultra QQQ	20210615	67.61	67.75	66.59	66.85	1516000	66.85	down	down	correct
QLTA.US	iShares Aaa	20210615	56.42	56.5179	56.41	56.49	268406	55.8646	up	up	correct
QLV.US	FlexShares US Quality Low Volatility Index Fund	20210615	50.035	50.035	49.97	50.021	4700	49.75	down	down	correct
QLVD.US	FlexShares Developed Markets ex	20210615	28.85	28.852	28.82	28.852	1000	28.355	up	down	incorrect
QLVE.US	FlexShares Emerging Markets Quality Low Volatility Index Fund	20210615	27.78	27.85	27.78	27.786	600	27.3538	up	up	correct
QMN.US	IQ Hedge Market Neutral Tracker ETF	20210615	27.44	27.45	27.44	27.45	1000	27.45	up	up	correct
QPT.US	AdvisorShares Q Portfolio Blended Allocation ETF	20210615	25.145	25.145	25.145	25.145	8600	25.145
QPX.US	AdvisorShares Q Dynamic Growth ETF	20210615	27.305	27.305	27.1988	27.1988	5309	27.1988	down	down	correct
QQH.US	HCM Defender 100 Index ETF	20210615	46.33	46.33	45.495	45.5	10100	45.5	down	down	correct
QQQE.US	Direxion NASDAQ	20210615	81.56	81.56	80.9	81	16350	78.0523	down	down	correct
QRFT.US	QRAFT AI	20210615	41.12	41.12	41.03	41.057	2000	41.0345	down	down	correct
QSY.US	WisdomTree U.S. Quality Shareholder Yield Fund	20210615	60.14	60.2836	60.1315	60.2768	2413	59.5261	up	up	correct
QTUM.US	Defiance Quantum ETF	20210615	49.69	49.779	49.36	49.4331	11304	49.199	down	down	correct
QULL.US	ETRACS 2x Leveraged MSCI US Quality Factor TR ETN	20210615	31.029	31.029	31.029	31.029	600	31.029
QUS.US	SPDR MSCI USA StrategicFactors ETF	20210615	118.39	118.43	118.1776	118.2799	8613	117.434	down	up	incorrect
QWLD.US	SPDR MSCI World StrategicFactors ETF	20210615	103.8952	103.8952	103.8952	103.8952	14	102.9188
RAAX.US	VanEck Inflation Allocation ETF	20210615	26.31	26.31	26.2872	26.2872	1323	24.1742	down	down	correct
RAFE.US	PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF	20210615	30.87	30.9093	30.87	30.9093	233	30.5389	up	up	correct
RAVI.US	FlexShares Ready Access Variable Income Fund	20210615	76.229	76.23	76.19	76.22	12813	75.7583	down	down	correct
RAYC.US	The Advisors' Inner Circle Fund III	20210615	27.18	27.18	26.971	26.971	6200	26.971	down	down	correct
RBIN.US	Nationwide Risk	20210615	28.7263	28.7263	28.7263	28.7263	5	27.9611
RBND.US	SPDR Bloomberg SASB Corporate Bond ESG Select ETF	20210615	24.79	24.79	24.79	24.79	100	24.5475
RBUS.US	Nationwide Risk	20210615	38.1084	38.1084	38.1084	38.1084	7	37.647
RCD.US	Invesco S&P 500 Equal Weight Consumer Discretionary ETF	20210615	145.59	145.67	144.55	145.47	361348	144.7812	down	down	correct
RDIV.US	Invesco S&P Ultra Dividend Revenue ETF	20210615	42.84	43.17	42.723	43.0297	30654	41.9474	up	up	correct
RDOG.US	ALPS REIT Dividend Dogs ETF	20210615	49.6	49.6	49.6	49.6	200	48.1613
RECS.US	Columbia ETF Trust I	20210615	28.768	28.768	28.768	28.768	500	23.7326
REET.US	iShares Global REIT ETF	20210615	28.73	28.73	28.44	28.45	921460	27.9512	down	down	correct
REK.US	ProShares Short Real Estate	20210615	9.06	9.1593	9.06	9.1593	10808	9.1593	up	down	incorrect
REML.US	Credit Suisse X	20210615	7.72	7.7463	7.5	7.54	739358	6.9509	down	down	correct
RESP.US	WisdomTree U.S. ESG Fund	20210615	46.5996	46.5996	46.5996	46.5996	124	46.1619
RETL.US	Direxion Daily Retail Bull 3X Shares	20210615	232.45	232.45	214.7	221.92	54845	44.2751	down	down	correct
REVS.US	Columbia Research Enhanced Value ETF	20210615	20.51	20.51	20.34	20.43	11900	20.1853	down	down	correct
REW.US	ProShares UltraShort Technology	20210615	10.3	10.4	10.28	10.4	82400	10.4	up	up	correct
REZ.US	iShares Trust	20210615	85.07	85.07	84.01	84.04	79634	83.2669	down	down	correct
RFCI.US	ALPS ETF Trust	20210615	25.505	25.52	25.503	25.52	2918	24.9061	up	up	correct
RFDA.US	RiverFront Dynamic US Dividend Advantage ETF	20210615	43.3865	43.42	43.3814	43.3814	3070	42.9858	down	down	correct
RFFC.US	RiverFront Dynamic US Flex	20210615	44.13	44.14	44.07	44.0966	1816	43.8431	down	up	incorrect
RFG.US	Invesco S&P MidCap 400 Pure Growth ETF	20210615	221.4991	221.514	221.4991	221.514	563	221.3933	up	up	correct
RFV.US	Invesco S&P MidCap 400 Pure Value ETF	20210615	95.36	96.3111	94.9111	95.91	11718	94.6317	up	up	correct
RGI.US	Invesco S&P 500 Equal Weight Industrials ETF	20210615	187.28	188.3885	186.75	188.11	33471	187.08	up	up	correct
RHS.US	Invesco S&P 500 Equal Weight Consumer Staples ETF	20210615	164.34	164.34	163.2857	163.2857	3563	160.618	down	down	correct
RIGS.US	RiverFront Strategic Income Fund	20210615	24.9	24.9	24.62	24.86	30611	24.5267	down	up	incorrect
RINF.US	ProShares Inflation Expectations ETF	20210615	30.45	30.699	30.45	30.64	32389	29.7816	up	down	incorrect
RISN.US	Inspire Tactical Balanced ESG ETF	20210615	28.79	28.8	28.752	28.757	3800	26.2094	down	down	correct
RJA.US	ELEMENTS Linked to the Rogers International Commodity Index	20210615	7.61	7.65	7.56	7.63	90900	7.63	up	down	incorrect
RJI.US	ELEMENTS Linked to the Rogers International Commodity Index	20210615	6.26	6.26	6.22	6.24	33400	6.24	down	down	correct
RJN.US	ELEMENTS Linked to the Rogers International Commodity Index	20210615	2.33	2.34	2.33	2.34	200	2.34	up	up	correct
RJZ.US	ELEMENTS Linked to the Rogers International Commodity Index	20210615	11.75	11.75	11.46	11.46	800	11.46	down	down	correct
RLY.US	SSGA Active Trust	20210615	29.46	29.46	29.305	29.46	21532	26.2922
ROAM.US	Hartford Multifactor Emerging Markets ETF	20210615	25.98	26	25.73	25.7308	2674	24.6886	down	down	correct
ROBO.US	Robo Global Robotics and Automation Index ETF	20210615	64.62	64.68	64.21	64.32	59237	64.2084	down	down	correct
RODM.US	Lattice Strategies Trust	20210615	31.91	31.9399	31.82	31.91	154071	30.5454
ROKT.US	SPDR Kensho Final Frontiers ETF	20210615	42.57	42.71	42.53	42.62	4100	42.5255	up	up	correct
ROM.US	ProShares Trust	20210615	90.13	90.21	88.68	88.81	36200	88.81	down	down	correct
ROOF.US	IQ U.S. Real Estate Small Cap ETF	20210615	27.1093	27.139	26.94	27.038	4369	26.1358	down	down	correct
RORO.US	ATAC US Rotation ETF	20210615	23.2	23.2	23.1	23.193	4200	23.193	down	down	correct
ROSC.US	Hartford Multifactor Small Cap ETF	20210615	39.693	39.693	39.601	39.601	500	38.8467	down	down	correct
ROUS.US	Hartford Multifactor US Equity ETF	20210615	40.37	40.37	39.97	40.0749	9555	39.6236	down	down	correct
RPAR.US	RPAR Risk Parity ETF	20210615	24.46	24.46	24.37	24.38	204482	23.9234	down	down	correct
RPG.US	Invesco S&P 500 Pure Growth ETF	20210615	175.57	175.57	174.13	174.3	16148	174.2921	down	down	correct
RPV.US	Invesco S&P 500 Pure Value ETF	20210615	79.7	80.16	79.2475	79.87	462561	78.6821	up	up	correct
RSP.US	Invesco S&P 500 Equal Weight ETF	20210615	151.85	152.07	151.17	151.73	2714498	150.3087	down	down	correct
RTM.US	Invesco S&P 500 Equal Weight Materials ETF	20210615	170.5	170.61	168.3201	169.83	38256	167.8431	down	down	correct
RUSL.US	Direxion Shares ETF Trust	20210615	30.51	30.6	29.96	30.16	37800	30.16	down	down	correct
RVNU.US	DBX ETF Trust	20210615	29.65	29.66	29.63	29.63	7711	29.2659	down	down	correct
RWGV.US	Direxion Shares ETF Trust	20210615	108.636	108.636	108.636	108.636	600	108.5596
RWJ.US	Invesco S&P SmallCap 600 Revenue ETF	20210615	122.8	122.93	121.15	122.75	57667	122.1603	down	up	incorrect
RWK.US	Invesco S&P MidCap 400 Revenue ETF	20210615	90.5	90.85	89.7475	90.5	7024	89.8482
RWL.US	Invesco S&P 500 Revenue ETF	20210615	74.29	74.29	73.87	74.1677	26051	73.3788	down	up	incorrect
RWM.US	ProShares Short Russell2000	20210615	20.85	21.08	20.81	20.91	542400	20.91	up	up	correct
RWO.US	SPDR Index Shares Funds	20210615	53.66	53.7413	53.255	53.28	77509	51.9121	down	up	incorrect
RWR.US	SPDR Dow Jones REIT ETF	20210615	109.39	109.5091	108.03	108.07	419117	105.5488	down	down	correct
RWVG.US	Direxion Shares ETF Trust	20210615	59.945	60.27	59.945	60.09	3700	59.3324	up	up	correct
RWX.US	SPDR Dow Jones International Real Estate ETF	20210615	38.36	38.41	38.255	38.27	176247	36.716	down	down	correct
RXD.US	ProShares UltraShort Health Care	20210615	15.36	15.36	15.36	15.36	0	15.36
RXI.US	iShares Trust	20210615	169.57	169.57	168.54	168.7507	7743	167.8857	down	down	correct
RXL.US	ProShares Ultra Health Care	20210615	91.12	91.28	89.83	90.35	7216	90.2891	down	down	correct
RYE.US	Invesco Exchange	20210615	46.32	47.09	46.32	46.95	51795	45.9925	up	down	incorrect
RYF.US	Invesco S&P 500 Equal Weight Financials ETF	20210615	60.8	61.4936	60.6829	61.12	31357	60.3758	up	up	correct
RYH.US	Invesco S&P 500 Equal Weight Health Care ETF	20210615	290.11	290.48	288.7771	289.6598	3525	288.44	down	down	correct
RYJ.US	Invesco Raymond James SB	20210615	61.875	61.875	61.7473	61.7599	526	61.4254	down	down	correct
RYT.US	Invesco S&P 500 Equal Weight Technology ETF	20210615	286	286	284.08	284.3384	20361	283.2233	down	down	correct
RYU.US	Invesco S&P 500 Equal Weight Utilities ETF	20210615	108.34	109.1134	108.269	108.5656	14933	106.5575	up	down	incorrect
RZG.US	Invesco S&P SmallCap 600 Pure Growth ETF	20210615	159.0928	160.2093	159.0928	160.2093	1019	159.9222	up	up	correct
RZV.US	Invesco S&P SmallCap 600 Pure Value ETF	20210615	97.25	98.1	96.5	98.1	21112	97.433	up	up	correct
SAA.US	ProShares Trust	20210615	32.17	32.63	32.025	32.6274	2149	32.6274	up	up	correct
SBB.US	ProShares Short SmallCap600	20210615	17.17	17.17	17.09	17.09	600	17.09	down	down	correct
SBIO.US	ALPS ETF Trust	20210615	49.96	49.96	48.73	49.03	21000	49.03	down	down	correct
SBM.US	ProShares Short Basic Materials	20210615	10.0802	10.0802	10.0802	10.0802	124	10.0802
SBUG.US	iPath Silver ETN	20210615	38.5	38.5	38.28	38.28	237	38.28	down	down	correct
SCC.US	ProShares UltraShort Consumer Services	20210615	9.99	9.99	9.9595	9.9595	559	9.9595	down	down	correct
SCDL.US	ETRACS 2x Leveraged US Dividend Factor TR ETN	20210615	34	34	33.974	33.974	100	33.974	down	down	correct
SCHA.US	Schwab U.S. Small	20210615	105.05	105.05	103.855	104.75	289773	103.7215	down	up	incorrect
SCHB.US	Schwab U.S. Broad Market ETF	20210615	103.59	103.59	103.02	103.31	322180	102.2669	down	up	incorrect
SCHC.US	Schwab Strategic Trust	20210615	42.9	42.9	42.69	42.81	200646	41.544	down	down	correct
SCHD.US	Schwab U.S. Dividend Equity ETF	20210615	76.97	77.0049	76.605	76.91	1343628	75.1572	down	down	correct
SCHE.US	Schwab Emerging Markets Equity ETF	20210615	33.3	33.3	33.06	33.13	1098569	32.2275	down	down	correct
SCHF.US	Schwab Strategic Trust	20210615	40.82	40.84	40.733	40.84	2076237	39.5712	up	down	incorrect
SCHG.US	Schwab Strategic Trust	20210615	141.43	141.43	140.47	140.7	227530	140.193	down	down	correct
SCHH.US	Schwab U.S. REIT ETF	20210615	47.33	47.33	46.83	46.84	492013	46.1038	down	down	correct
SCHI.US	Schwab 5	20210615	52.38	52.427	52.355	52.415	69900	51.9136	up	up	correct
SCHJ.US	Schwab 1	20210615	51.45	51.45	51.255	51.27	60300	51.0162	down	up	incorrect
SCHK.US	Schwab 1000 ETF	20210615	42.32	42.32	42.09	42.15	100882	41.7398	down	down	correct
SCHM.US	Schwab U.S. Mid	20210615	78.74	78.74	78.05	78.46	277480	77.6266	down	down	correct
SCHO.US	Schwab Short	20210615	51.28	51.29	51.28	51.29	1447658	51.1913	up	up	correct
SCHP.US	Schwab U.S. TIPS ETF	20210615	62.36	62.45	62.32	62.45	2353539	60.2837	up	up	correct
SCHQ.US	Schwab Long	20210615	49.01	49.1	48.92	49.1	15800	48.6788	up	up	correct
SCHR.US	Schwab Strategic Trust	20210615	56.96	56.99	56.95	56.99	135811	56.6783	up	up	correct
SCHV.US	Schwab Strategic Trust	20210615	69.15	69.3159	68.941	69.15	314990	68.0355
SCHX.US	Schwab U.S. Large	20210615	103.2	103.2	102.6801	102.9	638724	101.8544	down	down	correct
SCHY.US	Schwab Strategic Trust	20210615	26.5	26.5	26.4	26.43	42100	25.9692	down	down	correct
SCHZ.US	Schwab U.S. Aggregate Bond ETF	20210615	54.42	54.45	54.3813	54.45	512153	53.7904	up	up	correct
SCJ.US	iShares MSCI Japan Small	20210615	80.98	81.14	80.98	81.0888	7018	80.2347	up	up	correct
SCO.US	ProShares UltraShort Bloomberg Crude Oil	20210615	19.06	19.08	18.81	18.81	1608600	18.81	down	down	correct
SDCI.US	USCF SummerHaven Dynamic Commodity Strategy No K	20210615	20.5	20.57	20.4601	20.545	2759	17.1317	up	up	correct
SDD.US	ProShares UltraShort SmallCap600	20210615	23.8013	23.8013	23.8013	23.8013	28	23.8013
SDEF.US	Tidal ETF Trust	20210615	20.99	21.04	20.99	21.026	4000	20.4701	up	up	correct
SDEI.US	Tidal ETF Trust	20210615	25.92	25.92	25.805	25.805	1200	25.2865	down	down	correct
SDEM.US	Global X MSCI SuperDividend Emerging Markets ETF	20210615	12.44	12.44	12.32	12.35	18410	11.7083	down	up	incorrect
SDGA.US	Impact Shares Sustainable Development Goals Global Equity ETF	20210615	27.9	27.9	27.845	27.845	1804	25.0048	down	up	incorrect
SDIV.US	Global X SuperDividend ETF	20210615	14.65	14.66	14.54	14.57	532058	13.8306	down	down	correct
SDOG.US	ALPS Sector Dividend Dogs ETF	20210615	55.02	55.22	54.81	55.09	63789	53.5728	up	up	correct
SDOW.US	ProShares UltraPro Short Dow30	20210615	33.4	34	33.36	33.69	1533000	33.69	up	up	correct
SDP.US	ProShares UltraShort Utilities	20210615	15.69	15.72	15.45	15.59	6700	15.59	down	up	incorrect
SDS.US	ProShares UltraShort S&P500	20210615	9.25	9.33	9.24	9.29	12007700	9.29	up	up	correct
SDY.US	SPDR S&P Dividend ETF	20210615	125.84	126.56	125.465	126.16	1915475	122.6092	up	up	correct
SEF.US	ProShares Short Financials	20210615	12.74	12.79	12.7	12.74	22000	12.74
SEIX.US	Virtus ETF Trust II	20210615	25.035	25.07	25	25.035	12000	24.3868
SENT.US	AdvisorShares Trust	20210615	26.81	26.81	26.74	26.7467	7763	26.7467	down	down	correct
SFY.US	Tidal ETF Trust	20210615	15.61	15.61	15.53	15.53	89500	15.3816	down	down	correct
SFYF.US	SoFi Social 50 ETF	20210615	39.04	39.04	38.165	38.1726	25828	38.0748	down	down	correct
SFYX.US	Tidal ETF Trust	20210615	14.37	14.37	14.13	14.149	10900	14.0199	down	down	correct
SGDJ.US	Sprott Funds Trust	20210615	48.71	48.71	47.99	48.1	31423	47.0027	down	down	correct
SGDM.US	Sprott Gold Miners ETF	20210615	31.75	31.75	31.301	31.4336	19092	30.9871	down	down	correct
SGG.US	iPath Series B Bloomberg Sugar Subindex Total Return ETN	20210615	53.62	53.62	53.33	53.335	2900	53.335	down	down	correct
SGOL.US	Aberdeen Standard Gold ETF Trust	20210615	17.93	17.95	17.78	17.85	716500	17.85	down	down	correct
SGOV.US	iShares Trust	20210615	100.03	100.03	100.0217	100.025	10892	100.0047	down	down	correct
SH.US	ProShares Short S&P500	20210615	15.57	15.63	15.55	15.59	4385900	15.59	up	up	correct
SHE.US	SPDR SSGA Gender Diversity Index ETF	20210615	100.85	100.85	100.179	100.2212	6553	99.5107	down	down	correct
SHM.US	SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF	20210615	49.64	49.67	49.62	49.66	319173	49.4305	up	up	correct
SHYG.US	iShares Trust	20210615	45.91	45.93	45.88	45.92	1082902	44.6887	up	down	incorrect
SHYL.US	Xtrackers Short Duration High Yield Bond ETF	20210615	48.01	48.01	47.93	47.975	6059	46.7904	down	up	incorrect
SIJ.US	ProShares UltraShort Industrials	20210615	14.75	14.75	14.62	14.65	7900	14.65	down	up	incorrect
SIL.US	Global X Silver Miners ETF	20210615	47.86	48.2	46.71	47.13	312881	46.4107	down	down	correct
SILJ.US	ETFMG Prime Junior Silver Miners ETF	20210615	17.27	17.3	16.72	16.95	1728783	16.8894	down	down	correct
SIMS.US	SPDR S&P Kensho Intelligent Structures ETF	20210615	48.33	48.39	48.09	48.35	19200	48.0185	up	up	correct
SINV.US	ETF Managers Trust	20210615	10	10	10	10	0	10
SIVR.US	Aberdeen Standard Physical Silver Shares ETF	20210615	26.74	26.74	26.44	26.71	358300	26.71	down	down	correct
SIXA.US	6 Meridian Mega Cap Equity ETF	20210615	34.078	34.078	34.078	34.078	8900	33.729
SIXH.US	6 Meridian Hedged Equity	20210615	29.98	30.06	29.98	30.0466	11599	29.7408	up	up	correct
SIXL.US	6 Meridian Low Beta Equity Strategy ETF	20210615	34.3	34.32	34.225	34.225	300	34.0616	down	down	correct
SIXS.US	6 Meridian Small Cap Equity ETF	20210615	48.525	48.58	48.525	48.549	1100	48.257	up	up	correct
SIZE.US	iShares MSCI USA Size Factor ETF	20210615	128.69	128.69	128.2349	128.4	10527	127.5205	down	down	correct
SJB.US	ProShares Trust	20210615	18.07	18.08	18.06	18.06	49600	18.06	down	down	correct
SJNK.US	SPDR Series Trust	20210615	27.48	27.49	27.45	27.48	4985091	26.8125
SKF.US	ProShares UltraShort Financials	20210615	9.94	10.059	9.905	10	65952	10	up	up	correct
SLV.US	iShares Silver Trust	20210615	25.68	25.705	25.405	25.65	18546689	25.6069	down	down	correct
SLX.US	VanEck Vectors Steel ETF	20210615	63.4	63.6	62.155	63.28	135798	59.0641	down	down	correct
SLY.US	SPDR Series Trust	20210615	99.03	99.1299	98.0312	99.01	32415	97.8274	down	up	incorrect
SLYG.US	SPDR S&P 600 Small Cap Growth ETF	20210615	88.57	88.57	87.75	88.47	54480	87.9216	down	down	correct
SLYV.US	SPDR S&P 600 Small Cap Value ETF	20210615	87.74	88.23	87.03	88.11	1050169	86.7247	up	up	correct
SMDD.US	ProShares UltraPro Short MidCap400	20210615	26.75	27.33	26.62	26.84	5500	26.84	up	up	correct
SMDY.US	Syntax ETF Trust	20210615	40.928	40.928	40.928	40.928	3000	39.9738
SMHB.US	ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN	20210615	13.86	13.86	13.502	13.61	56437	12.8276	down	down	correct
SMLE.US	DBX ETF Trust	20210615	27.1951	27.1951	27.1951	27.1951	95	26.7811
SMLF.US	iShares MSCI USA Small	20210615	54.82	55	54.115	54.56	34611	54.1287	down	down	correct
SMLL.US	Direxion Daily Small Cap Bull 2X Shares	20210615	4.26	4.26	4.23	4.24	15341	4.24	down	down	correct
SMLV.US	SPDR SSGA US Small Cap Low Volatility Index ETF	20210615	115.7	116.585	115.66	116.354	4521	114.2423	up	up	correct
SMMU.US	PIMCO Short Term Municipal Bond Active Exchange	20210615	51.53	51.54	51.5	51.5	35259	51.3511	down	down	correct
SMN.US	ProShares Trust	20210615	13.38	13.59	13.33	13.35	7800	13.35	down	down	correct
SMOG.US	VanEck Vectors Low Carbon Energy ETF	20210615	154.31	154.31	152.9	152.94	4000	152.2345	down	down	correct
SNPE.US	Xtrackers S&P 500 ESG ETF	20210615	37.46	37.46	37.34	37.42	50300	37.1938	down	down	correct
SOGU.US	The Short De	20210615	23.6401	23.8	23.4735	23.4735	1327	23.4735	down	down	correct
SOXL.US	Direxion Shares ETF Trust	20210615	40.8	41.6	39.74	40.04	13301433	40.0301	down	down	correct
SOXS.US	Direxion Shares ETF Trust	20210615	7.88	8.07	7.72	8.02	7204500	8.02	up	up	correct
SOYB.US	Teucrium Soybean	20210615	23.5	23.5	23.23	23.29	117100	23.29	down	down	correct
SPAB.US	SPDR Portfolio Aggregate Bond ETF	20210615	29.93	29.93	29.89	29.91	993641	29.5588	down	down	correct
SPAK.US	ETF Series Solutions	20210615	25.75	25.75	25.33	25.45	33900	25.0783	down	down	correct
SPBO.US	SPDR Portfolio Corporate Bond ETF	20210615	35.12	35.18	35.12	35.16	23200	34.5994	up	down	incorrect
SPCX.US	Collaborative Investment Series Trust	20210615	29.11	29.18	29.08	29.16	34200	28.7916	up	up	correct
SPD.US	Simplify US Equity PLUS Downside Convexity ETF	20210615	30.03	30.12	29.986	30.09	16100	29.8116	up	up	correct
SPDN.US	Direxion Daily S&P 500 Bear 1X Shares	20210615	15.98	16.061	15.98	16.03	148400	16.03	up	up	correct
SPDV.US	AAM S&P 500 High Dividend Value ETF	20210615	31.35	31.35	31.19	31.2801	3855	30.7369	down	down	correct
SPDW.US	SPDR Portfolio Developed World ex	20210615	38.34	38.359	38.24	38.3	8205380	37.1458	down	down	correct
SPEM.US	SPDR Portfolio Emerging Markets ETF	20210615	46.04	46.07	45.775	45.87	1618829	44.4693	down	down	correct
SPEU.US	SPDR Portfolio Europe ETF	20210615	43.93	43.93	43.74	43.85	23900	42.852	down	down	correct
SPFF.US	Global X SuperIncome Preferred ETF	20210615	12.05	12.05	12.02	12.04	78806	11.6465	down	down	correct
SPGM.US	SPDR Portfolio MSCI Global Stock Market ETF	20210615	55.77	55.77	55.5	55.6	11100	55.6	down	down	correct
SPGP.US	Invesco S&P 500 GARP ETF	20210615	86.79	87.07	86.56	86.89	18100	86.6179	up	up	correct
SPHB.US	Invesco S&P 500 High Beta ETF	20210615	76.45	76.89	76.07	76.56	449848	75.9641	up	up	correct
SPHD.US	Invesco S&P 500 High Dividend Low Volatility ETF	20210615	45.89	46.04	45.761	45.92	626566	44.9932	up	up	correct
SPHQ.US	Invesco S&P 500 Quality ETF	20210615	47.74	47.74	47.49	47.53	225309	47.0651	down	down	correct
SPHY.US	SPDR Series Trust	20210615	26.73	26.74	26.68	26.69	375900	25.931	down	down	correct
SPIB.US	SPDR Series Trust	20210615	36.69	36.7092	36.66	36.69	7074522	36.3659
SPIP.US	SPDR Series Trust	20210615	31.05	31.1	31.03	31.09	801400	30.2933	up	up	correct
SPLB.US	SPDR Series Trust	20210615	31.16	31.27	31.135	31.24	1669370	30.7112	up	up	correct
SPLG.US	SPDR Portfolio S&P 500 ETF	20210615	50.04	50.04	49.8	49.92	1242928	49.4167	down	down	correct
SPLV.US	Invesco Exchange	20210615	61.52	61.578	61.242	61.48	1527209	60.8708	down	down	correct
SPMB.US	SPDR Portfolio Mortgage Backed Bond ETF	20210615	25.83	25.85	25.82	25.83	373700	25.5105
SPMD.US	SPDR Portfolio S&P 400 Mid Cap ETF	20210615	47.93	47.97	47.495	47.83	758525	47.3293	down	down	correct
SPMO.US	Invesco S&P 500 Momentum ETF	20210615	56.36	56.4866	56.1993	56.1993	1662	55.96	down	down	correct
SPPP.US	Sprott Physical Platinum and Palladium Trust	20210615	19.45	19.54	19.36	19.41	25100	19.41	down	down	correct
SPRE.US	Tidal ETF Trust	20210615	23.94	23.94	23.746	23.746	1300	23.3054	down	down	correct
SPSB.US	SPDR Portfolio Short Term Corporate Bond ETF	20210615	31.32	31.33	31.32	31.33	920545	31.1173	up	up	correct
SPSK.US	Tidal ETF Trust	20210615	20.05	20.073	20.02	20.073	11400	19.7783	up	up	correct
SPSM.US	SPDR Series Trust	20210615	44.52	44.61	44.09	44.54	331173	43.9993	up	up	correct
SPTI.US	SPDR Portfolio Intermediate Term Treasury ETF	20210615	32.45	32.46	32.435	32.46	328616	32.3484	up	up	correct
SPTL.US	SPDR Series Trust	20210615	40.35	40.43	40.275	40.42	4312177	40.0201	up	up	correct
SPTM.US	SPDR Portfolio S&P 1500 Composite Stock Market ETF	20210615	52.72	52.72	52.48	52.6	267764	52.0506	down	down	correct
SPTS.US	SPDR Portfolio Short Term Treasury ETF	20210615	30.67	30.68	30.67	30.68	734679	30.6446	up	up	correct
SPUC.US	Simplify US Equity PLUS Upside Convexity ETF	20210615	30.67	30.696	30.67	30.696	900	30.0344	up	up	correct
SPUS.US	Tidal ETF Trust	20210615	28.28	28.28	27.97	28.06	14500	27.8954	down	down	correct
SPUU.US	Direxion Daily S&P 500 Bull 2X Shares	20210615	96.1	96.1	95.4	95.4699	2795	92.4747	down	down	correct
SPVM.US	Invesco Exchange	20210615	48.98	49.3053	48.98	49.23	3124	48.6948	up	up	correct
SPVU.US	Invesco S&P 500 Enhanced Value ETF	20210615	42.92	43.265	42.8701	43.1	14187	42.3117	up	up	correct
SPXB.US	ProShares S&P 500 Bond ETF	20210615	91.05	91.14	91.0275	91.095	1004	90.0187	up	up	correct
SPXE.US	ProShares S&P 500 ex	20210615	91.9442	91.9442	91.9442	91.9442	148	91.202
SPXL.US	Direxion Daily S&P500 Bull 3X Shares	20210615	103.84	103.84	102.46	103.12	4107941	102.9846	down	up	incorrect
SPXN.US	ProShares S&P 500 ex	20210615	89.3705	89.3705	89.3705	89.3705	90	88.6664
SPXS.US	Direxion Daily S&P 500 Bear 3X Shares	20210615	24.87	25.2	24.87	25.04	3301500	25.04	up	down	incorrect
SPXT.US	ProShares S&P 500 ex	20210615	73.88	74.1	73.828	74.0171	591	73.3046	up	up	correct
SPXU.US	ProShares UltraPro Short S&P500	20210615	18.8	19.06	18.8	18.94	3609800	18.94	up	up	correct
SPXV.US	ProShares S&P 500 ex	20210615	89.5363	89.5363	89.5363	89.5363	13	88.673
SPXZ.US	Morgan Creek	20210615	20.77	20.91	20.4901	20.6129	6422	20.5131	down	up	incorrect
SPY.US	SPDR S&P 500 ETF Trust	20210615	425.42	425.46	423.54	424.48	51508508	420.2678	down	up	incorrect
SPYC.US	Simplify US Equity PLUS Convexity ETF	20210615	30.795	30.795	30.3501	30.54	14994	30.2058	down	down	correct
SPYD.US	SPDR Portfolio S&P 500 High Dividend ETF	20210615	42.1	42.26	41.87	42.13	1033385	41.186	up	up	correct
SPYG.US	SPDR Portfolio S&P 500 Growth ETF	20210615	61.29	61.29	60.915	61	784233	60.6925	down	up	incorrect
SPYV.US	SPDR Portfolio S&P 500 Value ETF	20210615	40.23	40.28	40.05	40.2	14340590	39.5566	down	down	correct
SPYX.US	SPDR S&P 500 Fossil Fuel Reserves Free ETF	20210615	105.31	105.31	104.79	104.96	47941	104.0921	down	down	correct
SQEW.US	Two Roads Shared Trust	20210615	37.179	37.21	37.01	37.175	7600	34.086	down	down	correct
SRLN.US	SPDR Blackstone Senior Loan ETF	20210615	46.22	46.22	46.15	46.16	781379	44.9749	down	down	correct
SRS.US	ProShares Trust	20210615	15.71	15.93	15.71	15.93	24600	15.93	up	up	correct
SRTY.US	ProShares Trust	20210615	8.89	9.19	8.84	8.95	3505400	8.95	up	up	correct
SRVR.US	Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF	20210615	41.53	41.53	41.07	41.12	97067	40.7333	down	down	correct
SSG.US	ProShares UltraShort Semiconductors	20210615	34.67	35.0959	34.66	35.0959	4435	35.0959	up	up	correct
SSLY.US	Syntax Stratified SmallCap ETF	20210615	54.536	54.536	54.536	54.536	6100	50.7976
SSO.US	ProShares Ultra S&P500	20210615	117.22	117.244	116.18	116.75	2931223	116.5834	down	down	correct
SSPY.US	Syntax ETF Trust	20210615	66.13	66.246	66.13	66.246	700	65.4989	up	up	correct
STIP.US	iShares 0	20210615	106.16	106.23	106.14	106.22	2059907	103.0598	up	down	incorrect
STNC.US	Stance Equity ESG Large Cap Core ETF	20210615	26.03	26.1	26.03	26.045	11400	25.9333	up	up	correct
STPZ.US	PIMCO 1	20210615	55.01	55.058	54.9942	55.05	63279	53.7125	up	up	correct
SUB.US	iShares Short	20210615	107.88	107.95	107.86	107.91	184808	107.544	up	down	incorrect
SUBZ.US	Listed Funds Trust	20210615	12.42	12.42	12.11	12.11	22200	12.11	down	down	correct
SUSA.US	iShares MSCI USA ESG Select ETF	20210615	94.48	94.58	93.979	94.2	125027	93.6494	down	down	correct
SVOL.US	Simplify Volatility Premium ETF	20210615	26.9	26.9	26.69	26.69	12700	25.5077	down	down	correct
SWAN.US	Amplify BlackSwan Growth & Treasury Core ETF	20210615	33.94	33.94	33.75	33.91	57585	32.2877	down	down	correct
SXQG.US	6 Meridian Quality Growth ETF	20210615	24.76	24.76	24.747	24.747	19100	24.747	down	down	correct
SYUS.US	Syntax Stratified U.S. Total Market ETF	20210615	42.813	42.813	42.813	42.813	1200	42.1927
SZK.US	ProShares UltraShort Consumer Goods	20210615	15.9213	16.0424	15.9213	16.0424	358	16.0424	up	up	correct
SZNE.US	Pacer Funds Trust	20210615	38.04	38.06	37.97	38.0104	4255	37.7416	down	up	incorrect
TAAG.US	Trend Aggregation Growth ETF	20210615	28.143	28.143	28.143	28.143	4600	22.2706
TADS.US	The Active Dividend Stock ETF	20210615	29.82	29.82	29.82	29.82	1100	0.3333
TAGS.US	Teucrium Commodity Trust	20210615	25.56	25.7	25.35	25.42	5500	25.42	down	down	correct
TAN.US	Invesco Exchange	20210615	80.5	80.69	78	78.77	948536	78.77	down	up	incorrect
TAXF.US	American Century Diversified Municipal Bond ETF	20210615	55.71	55.74	55.64	55.685	19290	55.2108	down	down	correct
TBF.US	ProShares Short 20+ Year Treasury	20210615	17.33	17.36	17.29	17.3	748300	17.3	down	down	correct
TBT.US	ProShares UltraShort 20+ Year Treasury	20210615	19.88	19.94	19.78	19.78	2564700	19.78	down	down	correct
TBX.US	ProShares Trust	20210615	24.66	24.69	24.61	24.63	114800	24.63	down	down	correct
TCHP.US	T. Rowe Price Exchange	20210615	30.76	30.76	30.505	30.54	41000	30.5343	down	down	correct
TDSA.US	Exchange Listed Funds Trust	20210615	25.21	25.21	25.21	25.21	4700	25.0145
TDSB.US	Exchange Listed Funds Trust	20210615	25.47	25.49	25.45	25.466	26400	25.0289	down	down	correct
TDSC.US	Exchange Listed Funds Trust	20210615	26.59	26.63	26.53	26.61	128100	26.3188	up	up	correct
TDSD.US	Exchange Listed Funds Trust	20210615	27.47	27.51	27.43	27.43	41600	27.2971	down	up	incorrect
TDSE.US	Exchange Listed Funds Trust	20210615	28.14	28.17	28.097	28.097	8900	27.9788	down	down	correct
TDTF.US	FlexShares iBoxx 5	20210615	27.99	28.02	27.975	28.015	56458	27.1219	up	up	correct
TDTT.US	FlexShares Trust	20210615	26.47	26.5	26.47	26.49	158528	25.6505	up	up	correct
TDVG.US	T. Rowe Price Exchange	20210615	31.59	31.63	31.56	31.6	15500	31.3929	up	up	correct
TECB.US	iShares U.S. Tech Breakthrough Multisector ETF	20210615	38.81	38.81	38.44	38.51	25250	38.4364	down	up	incorrect
TECL.US	Direxion Shares ETF Trust	20210615	50.55	50.64	49.5703	49.88	829330	49.7189	down	down	correct
TECS.US	Direxion Shares ETF Trust	20210615	5.66	5.7799	5.66	5.75	1990762	57.5	up	up	correct
TEQI.US	T. Rowe Price Equity Income ETF	20210615	35.39	35.51	35.345	35.51	7500	34.5424	up	up	correct
TERM.US	EquityCompass Tactical Risk Manager ETF	20210615	22.19	22.191	22.12	22.17	1712	21.9936	down	down	correct
TFI.US	SPDR Nuveen Bloomberg Barclays Municipal Bond ETF	20210615	52.37	52.39	52.28	52.28	572248	51.7834	down	down	correct
TFLO.US	iShares Treasury Floating Rate Bond ETF	20210615	50.28	50.28	50.27	50.2706	10865	50.2282	down	down	correct
TGIF.US	SoFi Weekly Income ETF	20210615	106.23	106.36	106	106.235	2000	103.362	up	up	correct
TGRW.US	T. Rowe Price Growth Stock ETF	20210615	31.48	31.48	31.393	31.393	2600	31.2651	down	down	correct
THCX.US	The Cannabis ETF	20210615	17.42	17.543	17.01	17.06	76100	17.0571	down	down	correct
THD.US	iShares MSCI Thailand ETF	20210615	81.76	81.76	80.935	81.2	124940	79.9841	down	down	correct
THNQ.US	Robo Global Artificial Intelligence ETF	20210615	41.85	41.85	41.278	41.33	1600	41.33	down	up	incorrect
TIP.US	iShares TIPS Bond ETF	20210615	127.64	127.84	127.61	127.81	6562127	123.8649	up	up	correct
TIPX.US	SPDR Bloomberg Barclays 1	20210615	21.11	21.13	21.1	21.12	135065	20.467	up	up	correct
TIPZ.US	PIMCO ETF Trust	20210615	65.53	65.7075	65.51	65.5905	10296	63.2044	up	up	correct
TIXT.US	TELUS International (Cda) Inc	20210615	31.16	32.44	31.082	31.46	589400	31.46	up	up	correct
TLH.US	iShares Trust	20210615	144.28	144.55	144.21	144.55	31839	143.1898	up	up	correct
TLTD.US	FlexShares Morningstar Developed Markets ex	20210615	75.66	75.73	75.51	75.73	4549	73.3788	up	up	correct
TLTE.US	FlexShares Morningstar Emerging Markets Factor Tilt Index Fund	20210615	65.83	65.83	65.73	65.7708	1099	63.8557	down	down	correct
TMF.US	Direxion Shares ETF Trust	20210615	24.67	24.84	24.53	24.84	1165834	24.8204	up	up	correct
TMV.US	Direxion Daily 20+ Year Treasury Bear 3X Shares	20210615	70.7	71.15	70.3	70.36	208600	70.36	down	up	incorrect
TNA.US	Direxion Shares ETF Trust	20210615	100.45	100.9599	97.1	99.61	4055308	99.5419	down	down	correct
TOK.US	iShares MSCI Kokusai ETF	20210615	94.88	94.88	94.58	94.58	660	93.6925	down	down	correct
TOLZ.US	ProShares Trust	20210615	48.56	48.6391	48.507	48.6	9689	47.2153	up	up	correct
TOTL.US	SPDR DoubleLine Total Return Tactical ETF	20210615	48.37	48.42	48.3601	48.37	182884	47.4386
TPAY.US	Managed Portfolio Series	20210615	46.19	46.24	46.19	46.24	600	46.2018	up	up	correct
TPHD.US	Timothy Plan High Dividend Stock ETF	20210615	30.58	30.59	30.35	30.47	16700	30.2015	down	down	correct
TPIF.US	Timothy Plan International ETF	20210615	29.84	29.84	29.66	29.69	7900	29.512	down	down	correct
TPOR.US	Direxion Daily Transportation Bull 3X Shares	20210615	44.35	45.11	43.62	44.91	68905	44.91	up	up	correct
TPSC.US	Timothy Plan US Small Cap Core ETF	20210615	33.79	33.96	33.671	33.919	2100	33.751	up	up	correct
TPYP.US	Tortoise North American Pipeline Fund	20210615	23.85	23.915	23.7	23.8984	46361	23.0117	up	up	correct
TRND.US	Pacer Trendpilot Fund of Funds ETF	20210615	30.31	30.32	30.281	30.313	7100	30.0332	up	up	correct
TRYP.US	Tidal ETF Trust	20210615	5.43	5.494	5.31	5.33	42700	5.33	down	down	correct
TSPA.US	T. Rowe Price US Equity Research ETF	20210615	25.14	25.17	25.12	25.129	1700	25.0177	down	down	correct
TTT.US	ProShares Trust	20210615	39.77	40.05	39.53	39.6	114800	39.6	down	down	correct
TWIO.US	Spinnaker ETF Series	20210615	10.39	10.39	10.38	10.39	500	10.1567
TWM.US	ProShares UltraShort Russell2000	20210615	13.13	13.44	13.1	13.21	898600	13.21	up	up	correct
TYD.US	Direxion Daily 7	20210615	52.55	52.67	52.55	52.66	1900	52.66	up	up	correct
TYO.US	Direxion Daily 7	20210615	8.84	8.85	8.8	8.82	42200	8.82	down	up	incorrect
TZA.US	Direxion Daily Small Cap Bear 3X Shares	20210615	28.3	29.28	28.18	28.57	5908400	28.57	up	up	correct
UBOT.US	Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares	20210615	44.3	44.3	43.6438	43.9799	9304	43.0896	down	up	incorrect
UBR.US	ProShares Ultra MSCI Brazil Capped	20210615	41.61	42.46	41.61	42.46	4300	42.46	up	up	correct
UBT.US	ProShares Trust	20210615	49.42	49.62	49.32	49.61	15500	49.61	up	up	correct
UCC.US	ProShares Trust	20210615	97.96	97.96	97.7982	97.7982	348	97.7982	down	up	incorrect
UCIB.US	UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B	20210615	19.13	19.175	19.13	19.175	300	19.175	up	up	correct
UCO.US	ProShares Ultra Bloomberg Crude Oil	20210615	74.8	75.75	74.75	75.74	541385	75.74	up	up	correct
UCON.US	First Trust Exchange	20210615	26.64	26.68	26.5911	26.67	269752	26.3523	up	up	correct
UDN.US	Invesco DB US Dollar Index Bearish Fund	20210615	21.54	21.55	21.53	21.54	14400	21.54
UDOW.US	ProShares Trust	20210615	72.68	72.77	71.38	72.1	1178947	71.9467	down	down	correct
UEVM.US	VictoryShares USAA MSCI Emerging Markets Value Momentum ETF	20210615	51.71	51.7484	51.5179	51.5179	734	49.6404	down	down	correct
UGA.US	United States Gasoline Fund LP	20210615	34.88	35.02	34.64	34.89	45900	34.89	up	down	incorrect
UGE.US	ProShares Ultra Consumer Goods	20210615	88.29	88.29	87.4591	87.4591	729	87.2644	down	up	incorrect
UGL.US	ProShares Trust II	20210615	63.92	64.03	62.88	63.37	111600	63.37	down	down	correct
UITB.US	VictoryShares USAA Core Intermediate	20210615	53.6	53.62	53.57	53.6001	5782	53.2026	up	down	incorrect
UIVM.US	VictoryShares USAA MSCI International Value Momentum ETF	20210615	50.89	50.97	50.821	50.8739	4246	49.9477	down	down	correct
UJB.US	ProShares Ultra High Yield	20210615	76.839	76.875	76.78	76.875	18042	76.6344	up	down	incorrect
ULE.US	ProShares Trust II	20210615	15.36	15.4	15.35	15.4	1600	15.4	up	up	correct
ULST.US	SPDR SSgA Ultra Short Term Bond ETF	20210615	40.46	40.48	40.46	40.46	690771	40.3478
ULTR.US	IQ Ultra Short Duration ETF	20210615	49.6	49.62	49.59	49.6	8400	49.3558
ULVM.US	VictoryShares USAA MSCI USA Value Momentum ETF	20210615	65.77	65.81	65.77	65.7931	1360	65.1227	up	down	incorrect
UMDD.US	ProShares UltraPro MidCap400	20210615	32.19	32.221	31.42	32.03	29530	32.0086	down	up	incorrect
UMI.US	USCF Midstream Energy Income Fund	20210615	31.16	31.19	30.855	31.127	8900	30.232	down	down	correct
UNG.US	United States Natural Gas Fund LP	20210615	11.72	11.78	11.3	11.3	2607500	11.3	down	up	incorrect
UNL.US	United States 12 Month Natural Gas Fund LP	20210615	9.38	9.38	9.135	9.135	26160	9.135	down	down	correct
UPRO.US	ProShares UltraPro S&P500	20210615	110.453	110.453	108.99	109.69	2386757	109.6445	down	up	incorrect
UPV.US	ProShares Ultra FTSE Europe	20210615	72.96	72.96	72.5463	72.5463	1512	72.5463	down	down	correct
UPW.US	ProShares Ultra Utilities	20210615	63.37	64.3	63.35	63.8173	1198	63.0642	up	up	correct
URA.US	Global X Funds	20210615	22	22.57	21.98	22.53	1686481	21.2839	up	up	correct
URE.US	ProShares Ultra Real Estate	20210615	93.58	93.58	91.7	91.7	8922	91.1049	down	down	correct
URNM.US	North Shore Global Uranium Mining ETF	20210615	67	67.435	66.1001	67.24	155356	63.3014	up	down	incorrect
URTH.US	iShares MSCI World ETF	20210615	126.82	126.93	126.16	126.41	244754	125.4427	down	down	correct
URTY.US	ProShares Trust	20210615	119.68	120.1	115.72	118.46	212500	118.46	down	up	incorrect
USAI.US	Pacer American Energy Independence ETF	20210615	26.0699	26.0699	25.9299	26.0447	1172	25.2857	down	up	incorrect
USCI.US	United States Commodity Index Funds Trust	20210615	40.86	40.86	40.34	40.57	62800	40.57	down	down	correct
USD.US	ProShares Ultra Semiconductors	20210615	33.07	33.31	32.47	32.58	94000	32.58	down	down	correct
USDU.US	WisdomTree Trust	20210615	25.06	25.16	25.06	25.13	26900	25.13	up	up	correct
USFR.US	WisdomTree Trust	20210615	25.11	25.11	25.1	25.1	385342	25.0979	down	down	correct
USI.US	Principal Ultra	20210615	24.7	24.71	24.7	24.71	3200	24.5501	up	up	correct
USL.US	United States 12 Month Oil Fund LP	20210615	25	25.2	25	25.16	57900	25.16	up	up	correct
USML.US	ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN	20210615	29.544	29.544	29.544	29.544	0	29.544
USO.US	United States Oil Fund LP	20210615	48.68	49.01	48.63	48.98	4356400	48.98	up	up	correct
USRT.US	iShares Core U.S. REIT ETF	20210615	60.44	60.44	59.685	59.71	115015	58.9206	down	down	correct
USSG.US	DBX ETF Trust	20210615	39.1	39.12	39.04	39.057	10400	38.8108	down	down	correct
UST.US	ProShares Ultra 7	20210615	68.04	68.18	67.99	68.1483	840	68.0143	up	down	incorrect
USTB.US	VictoryShares USAA Core Short	20210615	51.925	51.94	51.9	51.93	20452	51.5255	up	up	correct
USV.US	UBS ETRACS CMCI Silver Total Return ETN	20210615	3.932	3.932	3.9	3.9	14581	3.9	down	down	correct
USVM.US	VictoryShares USAA MSCI USA Small Cap Value Momentum ETF	20210615	71.76	71.821	71.25	71.7573	5624	71.4031	down	up	incorrect
UTES.US	ETFis Series Trust I	20210615	42.76	42.9193	42.76	42.775	1441	42.0563	up	up	correct
UTRN.US	Vesper U.S. Large Cap Short	20210615	33.74	33.79	33.74	33.7575	1680	27.0077	up	up	correct
UTSL.US	Direxion Daily Utilities Bull 3X Shares	20210615	31.2	32.1	31.1701	31.64	34897	31.2733	up	up	correct
UUP.US	Invesco DB US Dollar Index Trust	20210615	24.34	24.37	24.34	24.35	469600	24.35	up	up	correct
UWM.US	ProShares Ultra Russell2000	20210615	60.8	61	59.48	60.43	239200	60.43	down	down	correct
UXI.US	ProShares Ultra Industrials	20210615	32.35	32.64	32.27	32.5418	2557	32.5418	up	down	incorrect
UYG.US	ProShares Ultra Financials	20210615	63.42	63.88	62.81	63.41	86849	60.4309	down	down	correct
UYM.US	ProShares Ultra Basic Materials	20210615	102	102	99.56	101.04	22899	100.5115	down	up	incorrect
VALQ.US	American Century ETF Trust	20210615	50.37	50.37	50.25	50.33	2773	49.647	down	down	correct
VALT.US	ETFMG Sit Ultra Short ETF	20210615	49.75	49.75	49.68	49.68	4100	49.4954	down	down	correct
VAW.US	Vanguard Materials Index Fund ETF Shares	20210615	187.13	187.31	185.06	186.64	195048	184.3023	down	down	correct
VB.US	Vanguard Small	20210615	226.82	226.9	224.4829	225.9	365053	223.6661	down	up	incorrect
VBK.US	Vanguard Small	20210615	285.16	285.16	281.75	282.56	140621	281.7451	down	down	correct
VBND.US	ETF Series Solutions	20210615	51.0742	51.14	51.04	51.0904	11563	51.0641	up	up	correct
VBR.US	Vanguard Small	20210615	177.57	178.26	176.1877	177.74	636286	175.219	up	up	correct
VCAR.US	Simplify Volt RoboCar Disruption and Tech ETF	20210615	10.89	10.89	10.76	10.777	2200	10.777	down	down	correct
VCLO.US	Simplify Volt Cloud and Cybersecurity Disruption ETF	20210615	12.5	12.59	12.1	12.184	18900	11.4072	down	up	incorrect
VCR.US	Vanguard Consumer Discretionary Index Fund ETF Shares	20210615	306.3	306.3	303.2635	304.58	55887	302.109	down	down	correct
VDC.US	Vanguard Consumer Staples Index Fund ETF Shares	20210615	185.17	185.49	184.395	184.54	93871	181.2707	down	down	correct
VDE.US	Vanguard Energy Index Fund ETF Shares	20210615	77.95	79.075	77.8	78.97	916812	76.3695	up	up	correct
VEA.US	Vanguard FTSE Developed Markets Index Fund ETF Shares	20210615	53.3	53.34	53.19	53.3	7736596	51.8661
VEGA.US	AdvisorShares Trust	20210615	39.705	39.705	39.5209	39.6	2489	39.3802	down	down	correct
VEGI.US	iShares MSCI Global Agriculture Producers ETF	20210615	40.28	40.38	40.07	40.15	19627	39.7575	down	up	incorrect
VEGN.US	US Vegan Climate ETF	20210615	38.88	38.9	38.418	38.418	3700	38.332	down	down	correct
VEU.US	Vanguard FTSE All	20210615	65.21	65.265	65.05	65.2	1973867	63.4035	down	up	incorrect
VFH.US	Vanguard Financials Index Fund ETF Shares	20210615	91.7	92.44	91.275	92.07	541878	90.6696	up	up	correct
VFIN.US	Simplify Volt Fintech Disruption ETF	20210615	11.15	11.19	10.51	10.615	5529	10.615	down	down	correct
VGFO.US	Virtus WMC Global Factor Opportunities ETF	20210615	30.99	30.99	30.99	30.99	139	30.99
VGK.US	Vanguard FTSE Europe Index Fund ETF Shares	20210615	70.32	70.375	70.17	70.36	3540972	68.4802	up	up	correct
VGT.US	Vanguard World Fund	20210615	386.49	386.49	383.11	383.96	305282	381.8592	down	down	correct
VHT.US	Vanguard Health Care Index Fund ETF Shares	20210615	244.5	244.83	242.685	243.46	107205	241.1386	down	down	correct
VIDI.US	ETF Series Solutions	20210615	28.82	28.84	28.72	28.8074	10077	27.9672	down	down	correct
VIG.US	Vanguard Specialized Funds	20210615	155.14	155.19	154.48	154.82	766792	152.7361	down	up	incorrect
VIOG.US	Vanguard S&P Small	20210615	228.37	228.37	226.48	227.73	5300	226.2327	down	down	correct
VIOO.US	Vanguard Admiral Funds	20210615	209.44	209.69	207.342	209.6	22366	207.0591	up	down	incorrect
VIOV.US	Vanguard S&P Small	20210615	186.62	187.32	184.68	187.02	44673	184.4499	up	up	correct
VIS.US	Vanguard Industrials Index Fund ETF Shares	20210615	197.65	198.46	196.96	198.09	151480	196.3227	up	up	correct
VLU.US	SPDR S&P 1500 Value Tilt ETF	20210615	148.21	148.74	148.129	148.5235	4077	146.3303	up	up	correct
VNLA.US	Janus Henderson Short Duration Income ETF	20210615	50.22	50.24	50.22	50.23	428426	49.6052	up	up	correct
VNMC.US	Natixis ETF Trust II	20210615	35.347	35.347	35.347	35.347	4200	32.1758
VNQ.US	Vanguard Specialized Funds	20210615	105.4	105.49	104.36	104.36	4099942	102.0255	down	up	incorrect
VNSE.US	Natixis ETF Trust II	20210615	32.241	32.241	32.241	32.241	0	26.9114
VO.US	Vanguard Mid	20210615	236.69	236.69	235.2097	235.9	557800	233.76	down	down	correct
VOE.US	Vanguard Mid	20210615	143.97	144.46	143.2601	144.06	515484	141.9504	up	up	correct
VOO.US	Vanguard S&P 500 ETF	20210615	391.15	391.2	389.4099	390.25	2405039	386.2436	down	down	correct
VOOG.US	Vanguard S&P 500 Growth Index Fund ETF Shares	20210615	255.18	255.18	253.67	254.06	62791	252.8809	down	down	correct
VOOV.US	Vanguard Admiral Funds	20210615	145.01	145.22	144.425	145	80423	142.7247	down	down	correct
VOT.US	Vanguard Mid	20210615	229.48	229.48	227.5	227.98	186997	227.3538	down	down	correct
VOX.US	Vanguard Communication Services Index Fund ETF Shares	20210615	142	142.05	140.69	140.91	96482	139.8295	down	down	correct
VPC.US	ETFis Series Trust I	20210615	25.53	25.53	25.3901	25.445	2253	24.2191	down	down	correct
VPL.US	Vanguard FTSE Pacific Index Fund ETF Shares	20210615	84.35	84.44	84.2178	84.34	296523	81.9172	down	down	correct
VPOP.US	Simplify Volt Pop Culture Disruption ETF	20210615	11.5446	11.5446	11.4354	11.4354	512	11.4354	down	down	correct
VPU.US	Vanguard Utilities Index Fund ETF Shares	20210615	145.47	146.4044	145	145.68	192177	142.4106	up	down	incorrect
VRAI.US	Virtus Real Asset Income ETF	20210615	27.36	27.49	27.2	27.355	7700	26.789	down	up	incorrect
VRP.US	Invesco Variable Rate Preferred ETF	20210615	26.28	26.3	26.24	26.27	1008340	25.6424	down	down	correct
VSL.US	Volshares Large Cap ETF	20210615	43.34	43.34	43.17	43.2016	661	40.048	down	down	correct
VSLU.US	ETF Opportunities Trust	20210615	25.34	25.34	25.321	25.321	800	25.177	down	up	incorrect
VSS.US	Vanguard FTSE All	20210615	139.5	139.5	138.85	139.11	146962	135.2963	down	down	correct
VT.US	Vanguard Total World Stock Index Fund ETF Shares	20210615	104.5	104.5	104.0339	104.3	808470	102.6038	down	up	incorrect
VTEB.US	Vanguard Tax	20210615	55.43	55.45	55.38	55.42	1205230	54.9101	down	down	correct
VTI.US	Vanguard Index Funds	20210615	221.49	221.53	220.1695	220.78	3094036	218.629	down	down	correct
VTV.US	Vanguard Value Index Fund ETF Shares	20210615	139.69	140.14	139.29	139.85	2540653	137.4271	up	down	incorrect
VUG.US	Vanguard Growth Index Fund ETF Shares	20210615	278.23	278.23	276.205	276.63	899131	275.5726	down	up	incorrect
VUSE.US	Vident Core U.S. Equity Fund	20210615	44.37	44.86	44.37	44.79	15641	44.4487	up	up	correct
VV.US	Vanguard Large	20210615	198.99	198.99	197.97	198.38	112215	196.4731	down	down	correct
VWO.US	Vanguard FTSE Emerging Markets Index Fund ETF Shares	20210615	54.73	54.74	54.39	54.51	6168204	53.2025	down	down	correct
VXF.US	Vanguard Extended Market Index Fund ETF Shares	20210615	187.55	187.9199	185.34	186.43	264880	184.9728	down	down	correct
VYM.US	Vanguard High Dividend Yield Index Fund ETF Shares	20210615	106.99	107.1538	106.51	106.99	1314741	104.5473
WANT.US	Direxion Daily Cnsmr Discret Bull 3XShrs	20210615	59.875	59.875	58.7	59.28	20000	59.28	down	down	correct
WBIF.US	Absolute Shares Trust	20210615	32.03	32.0487	31.92	32.0487	1965	31.4035	up	up	correct
WBIG.US	WBI BullBear Yield 3000 ETF	20210615	26.76	26.87	26.745	26.8066	933	26.2127	up	up	correct
WBII.US	WBI BullBear Global Income ETF	20210615	24.83	24.831	24.83	24.83	4298	24.5146
WBIL.US	WBI BullBear Quality 3000 ETF	20210615	30.97	31.0502	30.97	31.0502	383	30.4625	up	up	correct
WBIT.US	WBI BullBear Trend Switch US 3000 Total Return ETF	20210615	20.434	20.434	20.434	20.434	900	19.93
WBIY.US	WBI Power Factor High Dividend ETF	20210615	28.48	28.58	28.44	28.5401	1381	27.5492	up	up	correct
WDIV.US	SPDR Index Shares Funds	20210615	71.22	71.35	71.13	71.16	40824	68.726	down	down	correct
WEAT.US	Teucrium Wheat	20210615	6.55	6.63	6.51	6.59	545700	6.59	up	down	incorrect
WEBL.US	Direxion Daily Dow Jones Internet Bull 3X Shares	20210615	80.89	81.19	78.655	79.02	99813	75.7186	down	down	correct
WEBS.US	Direxion Daily Dow Jones Internet Bear 3X Shares	20210615	17.16	17.54	17.08	17.519	59200	17.519	up	up	correct
WFH.US	Direxion Work From Home ETF	20210615	74.68	74.68	74.05	74.162	8800	73.5655	down	down	correct
WGLD.US	Wilshire wShares Enhanced Gold ETF	20210615	18.6	18.62	18.55	18.612	800	18.612	up	up	correct
WIP.US	SPDR FTSE International Government Inflation	20210615	57.85	58	57.52	57.86	46398	56.1519	up	up	correct
WKLY.US	SoFi Weekly Dividend ETF	20210615	50.34	50.34	50.163	50.218	3000	49.6767	down	down	correct
WOMN.US	Impact Shares YWCA Women's Empowerment ETF	20210615	32.42	32.52	32.4192	32.4402	84153	31.5177	up	up	correct
WPS.US	iShares Trust	20210615	39.551	39.6222	39.47	39.54	107326	38.4962	down	down	correct
WTMF.US	WisdomTree Managed Futures Strategy Fund	20210615	40.84	41.38	40.1	41.3	8546	36.0453	up	up	correct
WWJD.US	Inspire International ESG ETF	20210615	36.72	36.73	36.391	36.59	10200	31.7784	down	down	correct
WWOW.US	Direxion Shares ETF Trust	20210615	26.5854	26.5854	26.5854	26.5854	52	24.1372
XAR.US	SPDR S&P Aerospace & Defense ETF	20210615	133.33	134.09	133.06	133.53	37300	133.169	up	up	correct
XBI.US	SPDR S&P Biotech ETF	20210615	136.78	136.78	132.6	133.43	4379500	133.43	down	down	correct
XBUY.US	Amplify ETF Trust	20210615	55.42	55.42	54.05	54.1285	1603	54.1285	down	down	correct
XCEM.US	Columbia EM Core ex	20210615	33.95	33.95	33.7	33.7335	2308	33.081	down	down	correct
XDIV.US	Metaurus Equity Component Trust	20210615	95.2041	95.2041	95.2041	95.2041	36	95.2041
XES.US	SPDR S&P Oil & Gas Equipment & Services ETF	20210615	64.99	66.88	64.83	66.81	114632	66.5816	up	up	correct
XHB.US	SPDR S&P Homebuilders ETF	20210615	71.5	72.03	71.18	71.83	2067320	71.5322	up	down	incorrect
XHE.US	SPDR Series Trust	20210615	125.79	125.79	124.5	125.33	16800	125.3278	down	down	correct
XHS.US	SPDR Series Trust	20210615	114.66	115.21	113.94	114.8	36700	114.6099	up	up	correct
XITK.US	SPDR Series Trust	20210615	217.6	217.6	214.05	214.37	6000	214.37	down	down	correct
XLB.US	Materials Select Sector SPDR Fund	20210615	85.19	85.24	84.275	84.88	10483674	83.722	down	down	correct
XLC.US	Communication Services Select Sector SPDR Fund	20210615	80.41	80.55	79.743	79.88	3085737	79.4382	down	down	correct
XLE.US	The Select Sector SPDR Trust	20210615	55.49	56.335	55.35	56.19	32142515	54.2512	up	up	correct
XLF.US	Financial Select Sector SPDR Fund	20210615	37.18	37.43	37	37.24	51315059	36.7563	up	up	correct
XLG.US	Invesco S&P 500 Top 50 ETF	20210615	320	320	318.64	319.01	24195	316.5815	down	down	correct
XLI.US	Industrial Select Sector SPDR Fund	20210615	103.19	103.7	102.77	103.48	8948621	102.4348	up	up	correct
XLK.US	Technology Select Sector SPDR Fund	20210615	143.3	143.3	142.27	142.53	7539957	141.7522	down	down	correct
XLP.US	Consumer Staples Select Sector SPDR Fund	20210615	70.96	71.12	70.664	70.73	5151605	69.3634	down	up	incorrect
XLRE.US	The Real Estate Select Sector SPDR Fund	20210615	45.7	45.7	45.24	45.28	2948316	44.3578	down	down	correct
XLSR.US	SPDR SSGA U.S. Sector Rotation ETF	20210615	44.18	44.19	44.02	44.09	27700	42.6827	down	down	correct
XLU.US	The Select Sector SPDR Trust	20210615	66.33	66.81	66.14	66.45	16390527	64.9319	up	down	incorrect
XLV.US	Health Care Select Sector SPDR Fund	20210615	124.79	124.98	124.17	124.7	5409192	123.3063	down	down	correct
XLY.US	The Select Sector SPDR Trust	20210615	173.28	173.28	171.74	172.34	2829844	171.5703	down	down	correct
XME.US	SPDR Series Trust	20210615	45.82	45.82	44.44	45.65	6689518	45.395	down	down	correct
XMHQ.US	Invesco S&P MidCap Quality ETF	20210615	77.77	77.77	77.08	77.51	24000	77.1294	down	up	incorrect
XMLV.US	Invesco S&P MidCap Low Volatility ETF	20210615	54.65	54.84	54.4644	54.65	90020	54.1171
XMMO.US	Invesco S&P MidCap Momentum ETF	20210615	83.98	83.98	82.65	83.36	98400	83.0929	down	up	incorrect
XMVM.US	Invesco S&P MidCap Value with Momentum ETF	20210615	46.66	46.72	46.12	46.51	24500	46.1993	down	down	correct
XNTK.US	SPDR NYSE Technology ETF	20210615	153.54	153.7592	152.17	152.2222	7424	151.8548	down	down	correct
XOP.US	SPDR S&P Oil & Gas Exploration & Production ETF	20210615	97	98.12	96.02	97.97	5586013	96.7063	up	up	correct
XOUT.US	GraniteShares XOUT U.S. Large Cap ETF	20210615	39.18	39.49	39.18	39.39	4800	39.3109	up	up	correct
XPH.US	SPDR Series Trust	20210615	52.93	52.98	52.21	52.4	37834	51.9932	down	down	correct
XPND.US	First Trust Exchange	20210615	19.9792	19.9792	19.9792	19.9792	0	19.974
XPP.US	ProShares Ultra FTSE China 50	20210615	69.03	69.03	68.45	68.53	1800	68.53	down	up	incorrect
XRLV.US	Invesco S&P 500 ex	20210615	46.8314	46.8314	46.8314	46.8314	146	46.4435
XRT.US	SPDR S&P Retail ETF	20210615	95.88	95.88	93.35	94.37	2988554	93.0606	down	down	correct
XSD.US	SPDR Series Trust	20210615	184.11	185.3245	182	182.44	54647	182.3101	down	down	correct
XSLV.US	Invesco S&P SmallCap Low Volatility ETF	20210615	47.75	47.91	47.58	47.84	142007	47.4528	up	up	correct
XSMO.US	Invesco S&P SmallCap Momentum ETF	20210615	53.75	53.75	53.17	53.6	4500	53.5099	down	up	incorrect
XSOE.US	WisdomTree Emerging Markets ex	20210615	42.24	42.24	41.9649	42.03	399234	41.5279	down	down	correct
XSVM.US	Invesco S&P SmallCap Value with Momentum ETF	20210615	52.39	52.46	51.58	52.35	156300	51.9534	down	down	correct
XSW.US	SPDR S&P Software & Services ETF	20210615	168.88	168.88	166.11	166.66	916700	166.4542	down	down	correct
XTL.US	SPDR Series Trust	20210615	102.26	102.26	101.87	101.87	1100	100.7634	down	down	correct
XTN.US	SPDR S&P Transportation ETF	20210615	88.07	88.4	87.52	88.22	133200	87.9375	up	down	incorrect
XVOL.US	Acruence Active Hedge U.S. Equity ETF	20210615	20.46	20.46	20.37	20.417	13300	20.3574	down	down	correct
XWEB.US	SPDR S&P Internet ETF	20210615	173.72	173.93	173.521	173.643	26800	173.5334	down	up	incorrect
XYLD.US	Global X Funds	20210615	48.85	48.94	48.72	48.82	135300	46.6482	down	up	incorrect
XYLG.US	Global X S&P 500® Covered Call & Growth ETF	20210615	30.109	30.13	30.06	30.11	11000	28.5931	up	up	correct
YANG.US	Direxion Shares ETF Trust	20210615	13.83	14.08	13.83	14.07	360200	14.07	up	down	incorrect
YCL.US	ProShares Ultra Yen	20210615	52.4	52.4	52.19	52.23	1600	52.23	down	down	correct
YCS.US	ProShares UltraShort Yen	20210615	76.59	76.65	76.56	76.56	1000	76.56	down	up	incorrect
YINN.US	Direxion Daily FTSE China Bull 3X Shares	20210615	18.06	18.06	17.71	17.77	1084214	17.7367	down	up	incorrect
YLD.US	Principal Exchange	20210615	41.69	41.69	41.6447	41.6447	796	20.2762	down	down	correct
YOLO.US	AdvisorShares Trust	20210615	21.05	21.2	20.52	20.6	116800	19.8103	down	down	correct
YXI.US	ProShares Short FTSE China 50	20210615	14.36	14.36	14.26	14.29	6900	14.29	down	down	correct
YYY.US	Amplify ETF Trust	20210615	17.82	17.82	17.69	17.705	392755	16.8343	down	down	correct
ZIG.US	ETF Series Solutions	20210615	26.74	26.92	26.55	26.92	10700	26.8699	up	up	correct
ZROZ.US	PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange	20210615	139.71	140.07	139.16	139.92	37708	138.189	up	up	correct
ZSL.US	ProShares Trust II	20210615	21.03	21.51	21.03	21.07	380800	21.07	up	up	correct
ZZZ.US	TEST TICKER FOR UTP	20210615	29.44	30	29.44	29.55	77330	29.55	up	up	correct