CollectAI

close-nyse_etfs

2021/06/24

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAA.US	Listed Funds Trust	20210624	25.02	25.02	25.02	25.02	1200	24.8724
AAAU.US	Goldman Sachs Physical Gold ETF	20210624	17.75	17.76	17.65	17.66	352000	17.66	down	down	correct
ABEQ.US	Absolute Core Strategy ETF	20210624	27.291	27.383	27.291	27.383	1800	27.2161	up	up	correct
ACES.US	ALPS Clean Energy ETF	20210624	74.76	74.81	73.48	73.77	75132	73.5115	down	down	correct
ACSG.US	Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF	20210624	34.3468	34.3468	34.3468	34.3468	1	34.3468
ACTV.US	Two Roads Shared Trust	20210624	38.98	39.28	38.98	39.261	4000	36.3314	up	up	correct
ACVF.US	ETF Opportunities Trust	20210624	31.63	31.705	31.63	31.705	2200	31.6013	up	up	correct
ACWF.US	iShares MSCI Global Multifactor ETF	20210624	37.87	37.96	37.83	37.9235	17035	37.5153	up	up	correct
ADIV.US	SmartETFs Asia Pacific Dividend Builder ETF	20210624	18.84	18.84	18.84	18.84	700	16.4577
AFK.US	VanEck Vectors Africa Index ETF	20210624	21.99	22	21.86	21.99	17257	21.0762
AFLG.US	First Trust Active Factor Large Cap ETF	20210624	25.174	25.174	25.174	25.174	100	25.0345
AFMC.US	First Trust Active Factor Mid Cap ETF	20210624	25.163	25.288	25.163	25.288	500	25.124	up	up	correct
AFSM.US	First Trust Active Factor Small Cap ETF	20210624	26.64	26.64	26.64	26.64	100	26.5422
AFTY.US	Pacer Funds Trust	20210624	23.07	23.099	22.98	23.0448	7433	22.6309	down	down	correct
AGG.US	iShares Core U.S. Aggregate Bond ETF	20210624	115.1	115.17	115.045	115.09	8357942	113.9689	down	down	correct
AGGY.US	WisdomTree Trust	20210624	52.15	52.15	52.08	52.1	41892	51.5744	down	down	correct
AGOX.US	Adaptive Growth Opportunities ETF	20210624	25.97	26.12	25.97	26.068	17300	25.1723	up	up	correct
AGQ.US	ProShares Trust II	20210624	46.05	46.31	45.23	45.48	452000	45.48	down	down	correct
AGZ.US	iShares Agency Bond ETF	20210624	118.18	118.2312	118.1601	118.1933	10481	117.4116	up	up	correct
AIEQ.US	AI Powered Equity ETF	20210624	41.55	41.79	41.33	41.6	20850	40.9026	up	up	correct
AIIQ.US	AI Powered International Equity ETF	20210624	33.3	33.48	33.3	33.4206	2331	32.9545	up	down	incorrect
ALTL.US	Pacer Funds Trust	20210624	41.1	41.445	40.85	40.94	12152	40.7236	down	down	correct
AMJ.US	JPMorgan Alerian MLP Index ETN	20210624	19.86	19.86	19.65	19.77	1187950	19.4246	down	down	correct
AMLP.US	ALPS ETF Trust	20210624	36.75	36.8	36.29	36.8	2186957	35.2881	up	up	correct
AMNA.US	ETRACS Alerian Midstream Energy Index ETN	20210624	34.409	34.409	34.409	34.409	0	33.4753
AMND.US	ETRACS Alerian Midstream Energy High Dividend Index ETN	20210624	36.409	36.409	36.409	36.409	100	35.2312
AMOM.US	QRAFT AI	20210624	36.25	36.32	36.19	36.19	8300	36.1419	down	down	correct
AMTR.US	ETRACS Alerian Midstream Energy Total Return Index ETN	20210624	40.15	40.269	40.04	40.269	1000	40.269	up	down	incorrect
AMUB.US	UBS ETRACS Alerian MLP Index ETN Series B	20210624	12.41	12.4716	12.41	12.4716	486	12.2531	up	up	correct
AMZA.US	InfraCap MLP ETF	20210624	29.75	29.86	29.2801	29.62	122971	28.3934	down	up	incorrect
ANEW.US	ProShares Trust	20210624	45.52	45.74	45.52	45.667	3000	45.6551	up	up	correct
AOA.US	iShares Trust	20210624	70.58	70.7099	70.51	70.68	73592	69.5971	up	up	correct
AOK.US	iShares Core Conservative Allocation ETF	20210624	39.67	39.76	39.66	39.75	83984	39.3006	up	down	incorrect
AOM.US	iShares Core Moderate Allocation ETF	20210624	44.92	45.07	44.92	45.05	125657	44.4582	up	down	incorrect
AOR.US	iShares Trust	20210624	55.89	56	55.89	55.93	103361	55.1219	up	down	incorrect
ARB.US	AltShares Trust	20210624	25.77	25.8	25.77	25.8	1100	25.8	up	up	correct
ARGT.US	Global X Funds	20210624	32.15	32.25	32.15	32.24	2424	31.9397	up	down	incorrect
ARKF.US	ARK ETF Trust	20210624	53.5	54.27	53.47	53.82	1403600	53.82	up	up	correct
ARKK.US	ARK ETF Trust	20210624	124.91	127.22	124.52	125.28	9897568	124.2542	up	up	correct
ARKW.US	ARK Next Generation Internet ETF	20210624	150.52	153.99	150.52	152.1	1227014	147.9929	up	up	correct
ARMR.US	Armor US Equity Index ETF	20210624	24.4	24.489	24.4	24.461	1900	24.2077	up	up	correct
ASEA.US	Global X Funds	20210624	14.7	14.7	14.59	14.615	25276	14.0221	down	down	correct
ASHR.US	DBX ETF Trust	20210624	40	40.12	39.995	40.1	1695339	39.7539	up	up	correct
ASHS.US	Xtrackers Harvest CSI 500 China	20210624	38	38.045	38	38.0345	1634	37.7475	up	up	correct
ASHX.US	Xtrackers MSCI China A Inclusion Equity ETF	20210624	30.4176	30.4176	30.4176	30.4176	76	30.1677
ASPY.US	ASYMshares® ASYMmetric 500 ETF	20210624	27.01	27.06	27.01	27.011	5100	26.9525	up	up	correct
ATFV.US	Alger 35 ETF	20210624	21.251	21.268	21.176	21.176	600	21.176	down	up	incorrect
AUSF.US	Global X Funds	20210624	29.635	29.69	29.63	29.6565	3095	29.2885	up	up	correct
AVDE.US	American Century ETF Trust	20210624	63.59	63.776	63.59	63.74	69800	62.8688	up	up	correct
AVDV.US	American Century ETF Trust	20210624	65.03	65.22	64.993	65.12	83000	64.1699	up	up	correct
AVEM.US	American Century ETF Trust	20210624	69.08	69.27	68.95	69.22	45200	67.9069	up	down	incorrect
AVIG.US	Avantis Core Fixed Income ETF	20210624	49.26	49.26	49.161	49.21	3000	48.9125	down	up	incorrect
AVMU.US	Avantis Core Municipal Fixed Income ETF	20210624	50.125	50.18	50.125	50.145	700	49.9421	up	up	correct
AVSF.US	American Century ETF Trust	20210624	49.89	49.94	49.89	49.899	5800	49.7749	up	up	correct
AVUS.US	American Century ETF Trust	20210624	73.64	73.92	73.538	73.87	82200	73.3874	up	up	correct
AVUV.US	American Century ETF Trust	20210624	76.1	76.923	75.69	76.88	283700	76.2977	up	up	correct
AWAY.US	ETFMG Travel Tech ETF	20210624	30.97	31	30.58	30.93	149200	30.93	down	down	correct
AWTM.US	Tidal ETF Trust	20210624	49.835	49.835	49.835	49.835	100	49.5199
AWYX.US	ETF Managers Trust	20210624	10	10.031	9.98	9.98	1400	9.98	down	down	correct
AZAA.US	AllianzIM U.S. Large Cap Buffer10 Apr ETF	20210624	27.82	27.85	27.79	27.803	8000	27.803	down	down	correct
AZAJ.US	AllianzIM U.S. Large Cap Buffer10 Jan ETF	20210624	27.219	27.22	27.082	27.17	20300	27.17	down	down	correct
AZAL.US	AllianzIM U.S. Large Cap Buffer10 Jul ETF	20210624	27.99	27.99	27.76	27.82	6600	27.82	down	up	incorrect
AZAO.US	AllianzIM U.S. Large Cap Buffer10 Oct ETF	20210624	28.5	28.508	28.495	28.498	900	28.498	down	down	correct
AZBA.US	AllianzIM U.S. Large Cap Buffer20 Apr ETF	20210624	26.409	26.41	26.365	26.37	11500	26.37	down	down	correct
AZBJ.US	AllianzIM U.S. Large Cap Buffer20 Jan ETF	20210624	26.2	26.21	26.13	26.21	19000	26.21	up	up	correct
AZBL.US	AllianzIM U.S. Large Cap Buffer20 Jul ETF	20210624	26.47	26.49	26.47	26.475	23300	26.475	up	up	correct
AZBO.US	AllianzIM U.S. Large Cap Buffer20 Oct ETF	20210624	26.81	26.81	26.775	26.775	700	26.775	down	down	correct
BAB.US	Invesco Exchange	20210624	33.05	33.0687	33.01	33.04	157878	32.6149	down	down	correct
BAL.US	iPath Series B Bloomberg Cotton Subindex Total Return ETN	20210624	47.715	47.84	47.715	47.812	1700	47.812	up	up	correct
BAR.US	GraniteShares Gold Trust	20210624	17.72	17.74	17.61	17.62	150900	17.62	down	down	correct
BATT.US	Amplify ETF Trust	20210624	17.3	17.37	17.19	17.28	116329	16.8842	down	down	correct
BBC.US	Virtus LifeSci Biotech Clinical Trials ETF	20210624	50.86	50.87	50.632	50.632	1900	50.632	down	down	correct
BBMC.US	JPMorgan BetaBuilders U.S. Mid Cap Equity ETF	20210624	89.79	90.15	89.79	90.0264	3521	89.4779	up	up	correct
BBP.US	ETFis Series Trust I	20210624	54.19	54.201	54.19	54.201	600	54.201	up	up	correct
BBSC.US	JPMorgan BetaBuilders U.S. Small Cap Equity ETF	20210624	68.109	68.109	68.109	68.109	100	67.5232
BCD.US	Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K	20210624	29.86	30.12	29.75	30.1	10949	27.723	up	up	correct
BCI.US	Aberdeen Standard Bloomberg All Commodity Strategy K	20210624	25.53	25.77	25.4749	25.75	104691	21.4234	up	up	correct
BCM.US	iPath Pure Beta Broad Commodity ETN	20210624	36.11	36.11	36.11	36.11	300	36.11
BDCX.US	ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN	20210624	39.866	39.866	39.866	39.866	100	37.4679
BDCZ.US	UBS ETRACS Wells Fargo Business Development Company Index ETN	20210624	19.92	19.92	19.86	19.9054	2737	19.1672	down	down	correct
BDRY.US	ETF Managers Group Commodity Trust I	20210624	28.5	28.86	28.478	28.84	486200	28.84	up	up	correct
BEDZ.US	AdvisorShares Hotel ETF	20210624	25.43	25.43	25.17	25.227	27200	25.227	down	down	correct
BETZ.US	Roundhill Sports Betting & iGaming ETF	20210624	31.5	31.7	31.391	31.45	76700	31.45	down	down	correct
BFOR.US	Barron's 400 ETF	20210624	58.825	59.0422	58.77	59.0422	3809	58.4866	up	up	correct
BFTR.US	BlackRock Future Innovators ETF	20210624	50.2	50.527	50.2	50.31	1900	50.31	up	up	correct
BIBL.US	Northern Lights Fund Trust IV	20210624	42.64	42.64	42.24	42.37	28702	35.8605	down	up	incorrect
BIL.US	SPDR Bloomberg Barclays 1	20210624	91.47	91.48	91.47	91.48	912400	91.48	up	down	incorrect
BILS.US	SPDR Series Trust	20210624	100.055	100.055	100.055	100.055	0	100.055
BITQ.US	Exchange Traded Concepts Trust	20210624	22.24	22.909	22.235	22.745	63400	22.1237	up	up	correct
BIV.US	Vanguard Intermediate	20210624	89.74	89.8496	89.71	89.78	691560	87.8283	up	down	incorrect
BIZD.US	VanEck Vectors BDC Income ETF	20210624	17.41	17.41	17.265	17.36	198751	16.3453	down	down	correct
BKAG.US	BNY Mellon Core Bond ETF	20210624	49.43	49.45	49.42	49.43	8800	49.0583
BKEM.US	BNY Mellon ETF Trust	20210624	76.86	76.93	76.78	76.93	2600	75.8166	up	up	correct
BKF.US	iShares MSCI BRIC ETF	20210624	54.27	54.58	54.27	54.56	10452	53.2329	up	up	correct
BKHY.US	BNY Mellon High Yield Beta ETF	20210624	56.77	56.83	56.74	56.818	6800	55.4668	up	up	correct
BKIE.US	BNY Mellon International Equity ETF	20210624	74.52	74.61	74.48	74.596	3800	73.5791	up	up	correct
BKLC.US	BNY Mellon US Large Cap Core Equity ETF	20210624	80.63	80.78	80.56	80.615	69200	80.1012	down	down	correct
BKLN.US	Invesco Exchange	20210624	22.16	22.17	22.13	22.16	6300449	21.829
BKMC.US	BNY Mellon US Mid Cap Core Equity ETF	20210624	89.15	89.34	89.01	89.299	5100	88.7386	up	up	correct
BKSB.US	BNY Mellon ETF Trust	20210624	51.36	51.37	51.36	51.369	5000	51.051	up	up	correct
BKSE.US	BNY Mellon ETF Trust	20210624	97.26	97.9	97.11	97.845	31600	97.3074	up	up	correct
BLES.US	Northern Lights Fund Trust IV	20210624	39.3	39.52	39.2815	39.4892	8070	36.1586	up	down	incorrect
BLHY.US	Virtus ETF Trust II	20210624	24.665	24.665	24.665	24.665	3	23.9401
BLOK.US	Amplify Transformational Data Sharing ETF	20210624	45.65	46.1999	45.36	46.1	250650	40.485	up	up	correct
BLV.US	Vanguard Long	20210624	102.44	102.74	102.42	102.53	295919	100.6535	up	up	correct
BMED.US	BlackRock Future Health ETF	20210624	30.56	30.56	30.408	30.408	2100	30.408	down	up	incorrect
BNDC.US	FlexShares Core Select Bond Fund	20210624	26.315	26.36	26.315	26.3278	7166	26.0792	up	down	incorrect
BNE.US	ETF Series Solutions	20210624	28.15	28.203	28.09	28.203	500	28.203	up	down	incorrect
BNKD.US	MicroSectors U.S. Big Banks Index	20210624	14.85	15.12	14.37	14.515	17200	14.515	down	down	correct
BNKU.US	MicroSectors U.S. Big Banks Index 3X Leveraged ETNs	20210624	49.17	51.12	48.33	50.79	227300	50.79	up	up	correct
BNO.US	United States Brent Oil Fund LP	20210624	19.12	19.3	19.1	19.28	339200	19.28	up	up	correct
BOIL.US	ProShares Ultra Bloomberg Natural Gas	20210624	29.64	31.82	29.6	31.43	950900	31.43	up	up	correct
BOND.US	PIMCO Active Bond Exchange	20210624	110.73	110.83	110.6601	110.79	99959	109.1484	up	up	correct
BOUT.US	Innovator ETFs Trust	20210624	33.24	33.31	33.2	33.31	5300	33.31	up	up	correct
BRF.US	VanEck Vectors ETF Trust	20210624	25.61	25.75	25.5	25.7253	5677	24.9589	up	up	correct
BRZU.US	Direxion Daily MSCI Brazil Bull 2X Shares	20210624	141.18	144.53	140.6	144.08	82135	136.3425	up	up	correct
BSV.US	Vanguard Short	20210624	82.15	82.15	82.09	82.11	1810043	81.3705	down	down	correct
BTAL.US	AGFiQ U.S. Market Neutral Anti	20210624	16.91	16.94	16.75	16.75	22700	16.75	down	down	correct
BTEK.US	BlackRock Future Tech ETF	20210624	36.53	36.91	36.53	36.76	10900	36.76	up	up	correct
BUL.US	Pacer US Cash Cows Growth ETF	20210624	36.98	37.151	36.912	37.151	800	37.151	up	up	correct
BUZZ.US	VanEck Vectors ETF Trust	20210624	26.23	26.42	26.23	26.32	69900	26.32	up	up	correct
BWX.US	SPDR Bloomberg Barclays International Treasury Bond ETF	20210624	29.48	29.54	29.4616	29.47	68686	29.2921	down	up	incorrect
BWZ.US	SPDR Bloomberg Barclays Short Term International Treasury Bond ETF	20210624	31.91	31.91	31.69	31.795	9820	31.6051	down	down	correct
BYLD.US	iShares Yield Optimized Bond ETF	20210624	25.21	25.22	25.1803	25.22	12080	24.9337	up	down	incorrect
BZQ.US	ProShares Trust	20210624	11.4	11.45	11.14	11.19	70300	11.19	down	down	correct
CANE.US	Teucrium Sugar	20210624	8.07	8.25	8.05	8.24	25900	8.24	up	up	correct
CAPE.US	Barclays ETN+ Shiller Capet ETN	20210624	20.68	20.8	20.5958	20.66	30786	20.66	down	down	correct
CBON.US	VanEck Vectors ChinaAMC China Bond ETF	20210624	24.09	24.1999	24.09	24.13	26557	23.6715	up	up	correct
CBSE.US	Listed Funds Trust	20210624	29.76	29.776	29.76	29.776	100	29.776	up	down	incorrect
CCOR.US	Core Alternative ETF	20210624	29.42	29.72	29.42	29.72	4716	29.5038	up	up	correct
CCRV.US	iShares Commodity Curve Carry Strategy ETF	20210624	25.28	25.37	25.28	25.35	1700	20.0266	up	up	correct
CCX.US	Skillsoft Corp. Class A Common	20210624	5.28	5.28	4.97	5.06	754175	5.06	down	down	correct
CEF.US	Sprott Physical Gold and Silver Trust	20210624	18.86	18.87	18.7	18.73	250800	18.73	down	up	incorrect
CEFD.US	ETRACS Monthly Pay 1.5X Leveraged Closed	20210624	32.757	32.757	32.757	32.757	1400	31.3538
CEW.US	WisdomTree Emerging Currency Strategy Fund	20210624	18.25	18.27	18.24	18.24	1500	18.24	down	down	correct
CGW.US	Invesco Exchange	20210624	53.48	53.54	53.2	53.48	37861	52.6074
CHAD.US	Direxion Daily CSI 300 China A Share Bear 1X Shares	20210624	16.76	16.77	16.72	16.756	16000	16.756	down	down	correct
CHAU.US	Direxion Daily CSI 300 China A Share Bull 2X Shares	20210624	42.12	42.51	42.12	42.46	55589	41.7601	up	up	correct
CHGX.US	ETF Series Solutions	20210624	32.78	32.78	32.6899	32.6975	4061	32.5113	down	up	incorrect
CHIC.US	Global X MSCI China Comm Services ETF	20210624	26.29	26.29	26.25	26.25	400	26.2002	down	down	correct
CHIE.US	Global X MSCI China Energy ETF	20210624	10.57	10.63	10.5401	10.5895	1623	10.3746	up	up	correct
CHIH.US	Global X MSCI China Health Care ETF	20210624	32.56	32.655	32.261	32.512	2400	32.512	down	down	correct
CHII.US	Global X MSCI China Industrials ETF	20210624	16.81	16.91	16.81	16.91	540	16.7662	up	up	correct
CHIK.US	Global X MSCI China Information Technology ETF	20210624	32.76	32.98	32.65	32.8307	1384	32.114	up	up	correct
CHIM.US	Global X MSCI China Materials ETF	20210624	24.35	24.35	24.095	24.105	799	23.7367	down	down	correct
CHIQ.US	Global X MSCI China Consumer Disc ETF	20210624	34.18	34.62	34.14	34.58	103500	34.58	up	up	correct
CHIR.US	Global X Funds	20210624	16.13	16.13	16.04	16.074	1000	15.4103	down	up	incorrect
CHIS.US	Global X MSCI China Consumer Staples ETF	20210624	31.87	32.27	31.87	32.1032	5772	30.6362	up	up	correct
CHIU.US	Global X MSCI China Utilities ETF	20210624	17.2702	17.285	17.2702	17.285	710	16.267	up	up	correct
CHIX.US	Global X MSCI China Financials ETF	20210624	15.65	15.729	15.65	15.715	6617	15.1072	up	up	correct
CLDL.US	Direxion Daily Cloud Computing Bull 2X Shares	20210624	27.22	27.665	26.76	26.91	16000	26.91	down	up	incorrect
CLDS.US	Direxion Daily Cloud Computing Bear 2X Shares	20210624	19.32	19.32	19.32	19.32	29	19.32
CLTL.US	Invesco Exchange	20210624	105.6759	105.68	105.67	105.675	7081	105.6564	down	up	incorrect
CMBS.US	iShares Trust	20210624	54.4	54.46	54.36	54.4	48363	53.6055
CMDY.US	iShares Bloomberg Roll Select Broad Commodity ETF	20210624	53.74	54.2	53.7	53.76	4677	46.1958	up	up	correct
CMF.US	iShares Trust	20210624	62.55	62.56	62.5	62.5483	72440	61.9932	down	down	correct
CN.US	Xtrackers MSCI All China Equity ETF	20210624	45.9528	45.9528	45.9528	45.9528	232	45.0584
CNBS.US	Amplify ETF Trust	20210624	25.53	26.175	25.53	26.11	172000	26.11	up	up	correct
CNRG.US	SPDR Kensho Clean Power ETF	20210624	102.47	102.6	101.18	102.06	32000	101.3256	down	down	correct
CNXT.US	VanEck Vectors ChinaAMC SME	20210624	51.91	51.91	51.7901	51.81	3076	47.5394	down	down	correct
COM.US	Direxion Shares ETF Trust	20210624	29.75	29.9	29.58	29.88	73116	27.0201	up	up	correct
COMB.US	GraniteShares Bloomberg Commodity Broad Strategy No K	20210624	27.42	27.65	27.36	27.6089	22269	23.8646	up	up	correct
COPX.US	Global X Copper Miners ETF	20210624	37.22	37.48	36.91	37.34	514975	36.792	up	down	incorrect
CORN.US	Teucrium Commodity Trust	20210624	19.35	19.95	19.13	19.74	274200	19.74	up	up	correct
CORP.US	PIMCO Investment Grade Corporate Bond Index Exchange	20210624	114.11	114.28	114.09	114.17	61126	112.5298	up	up	correct
COW.US	iPath Series B Bloomberg Livestock Subindex Total Return ETN	20210624	37.25	37.35	36.74	37.35	24600	37.35	up	up	correct
CPER.US	United States Copper Index Fund LP	20210624	26.36	26.55	26.3	26.48	242500	26.48	up	down	incorrect
CPI.US	IQ Real Return ETF	20210624	27.3687	27.3687	27.3687	27.3687	24	27.2642
CQQQ.US	Invesco China Technology ETF	20210624	82.29	83.14	82.25	83	222400	83	up	up	correct
CRAK.US	VanEck Vectors ETF Trust	20210624	30.13	30.34	30.09	30.2856	10959	29.5637	up	down	incorrect
CRBN.US	iShares Trust	20210624	165.92	166.22	165.8845	166.0574	5902	164.5513	up	up	correct
CROC.US	ProShares UltraShort Australian Dollar	20210624	44.94	44.94	44.94	44.94	100	44.94
CRUZ.US	Defiance Hotel Airline and Cruise ETF	20210624	23.69	23.69	23.53	23.618	13500	23.618	down	down	correct
CSD.US	Invesco S&P Spin	20210624	63.85	64.31	63.79	64.2281	1425	63.7436	up	down	incorrect
CURE.US	Direxion Shares ETF Trust	20210624	102.47	104.54	102.3	102.52	28697	102.4944	up	down	incorrect
CUT.US	Invesco MSCI Global Timber ETF	20210624	37.3	37.49	37.2	37.305	21207	36.711	up	up	correct
CVY.US	Invesco Zacks Multi	20210624	24.3	24.44	24.3	24.4333	11653	24.1433	up	down	incorrect
CWB.US	SPDR Bloomberg Barclays Convertible Securities ETF	20210624	86.72	87.14	86.5	86.94	555313	85.6939	up	up	correct
CWEB.US	Direxion Shares ETF Trust	20210624	44.32	45.63	43.9	45.44	128800	45.44	up	up	correct
CWI.US	SPDR MSCI ACWI ex	20210624	30.36	30.43	30.335	30.43	103457	29.9576	up	up	correct
CWS.US	AdvisorShares Focused Equity ETF	20210624	46.274	46.4	46.274	46.3703	422	46.2964	up	down	incorrect
CYB.US	WisdomTree Chinese Yuan Strategy Fund	20210624	27.6	27.72	27.59	27.66	5300	25.9644	up	up	correct
CZA.US	Invesco Zacks Mid	20210624	89.63	89.7555	89.31	89.6813	4749	88.8644	up	up	correct
DBA.US	Invesco DB Multi	20210624	17.67	17.89	17.54	17.84	1346800	17.84	up	up	correct
DBAW.US	Xtrackers MSCI All World ex U.S. Hedged Equity ETF	20210624	34.02	34.16	34.02	34.1338	33233	33.4416	up	up	correct
DBB.US	Invesco DB Multi	20210624	19.9	19.99	19.87	19.96	129700	19.96	up	up	correct
DBC.US	Invesco DB Commodity Index Tracking Fund	20210624	18.91	19.07	18.87	19.07	2091300	19.07	up	up	correct
DBE.US	Invesco DB Energy Fund	20210624	15.61	15.73	15.57	15.71	53200	15.71	up	up	correct
DBEF.US	Xtrackers MSCI EAFE Hedged Equity ETF	20210624	38.34	38.41	38.31	38.39	296166	37.5027	up	up	correct
DBEH.US	iM DBi Hedge Strategy ETF	20210624	32.4816	32.4816	32.4816	32.4816	0	27.6877
DBEM.US	Xtrackers MSCI Emerging Markets Hedged Equity ETF	20210624	29.41	29.45	29.32	29.4	10500	28.908	down	down	correct
DBEU.US	Xtrackers MSCI Europe Hedged Equity ETF	20210624	34.91	34.9629	34.89	34.95	55907	34.273	up	up	correct
DBEZ.US	Xtrackers MSCI Eurozone Hedged Equity ETF	20210624	38.631	38.6943	38.631	38.6943	352	38.0432	up	up	correct
DBGR.US	Xtrackers MSCI Germany Hedged Equity ETF	20210624	33	33.0301	32.9601	33.0283	1380	32.441	up	up	correct
DBJP.US	Xtrackers MSCI Japan Hedged Equity ETF	20210624	49.83	49.9738	49.82	49.9738	2152	48.8135	up	up	correct
DBLV.US	AdvisorShares DoubleLine Value Equity ETF	20210624	95.21	95.2397	95.21	95.2397	313	94.2032	up	up	correct
DBMF.US	iM DBi Managed Futures Strategy ETF	20210624	28.44	28.78	28.44	28.715	1900	25.9939	up	up	correct
DBO.US	Invesco DB Oil Fund	20210624	12.79	12.92	12.78	12.9	612900	12.9	up	up	correct
DBP.US	Invesco DB Precious Metals Fund	20210624	49.61	49.61	49.26	49.26	4900	49.26	down	down	correct
DBS.US	Invesco DB Multi	20210624	36.42	36.49	36.28	36.28	1900	36.28	down	down	correct
DBV.US	Invesco DB G10 Currency Harvest Fund	20210624	25.24	25.32	25.04	25.19	4100	25.19	down	down	correct
DDG.US	ProShares Trust	20210624	16.47	16.51	16.33	16.33	8800	16.33	down	down	correct
DDM.US	ProShares Ultra Dow30	20210624	70.29	70.9701	70.2	70.87	270350	70.7597	up	down	incorrect
DEED.US	First Trust TCW Securitized Plus ETF	20210624	26.03	26.03	25.92	25.925	316500	25.635	down	up	incorrect
DEEF.US	Xtrackers FTSE Developed ex US Multifactor ETF	20210624	32.741	32.88	32.741	32.8753	1283	31.7483	up	up	correct
DEEP.US	Roundhill Acquirers Deep Value ETF	20210624	34.894	35.28	34.894	35.222	2060	34.9278	up	up	correct
DEF.US	Invesco Defensive Equity ETF	20210624	65.39	65.48	65.3693	65.3928	8925	64.6795	up	up	correct
DEM.US	WisdomTree Trust	20210624	45.94	46.0848	45.87	46.06	128434	44.2907	up	up	correct
DES.US	WisdomTree U.S. SmallCap Dividend Fund	20210624	32.04	32.259	31.85	32.24	141957	31.6774	up	up	correct
DEUS.US	Xtrackers Russell US Multifactor ETF	20210624	44.019	44.16	43.955	44.1122	5809	43.6336	up	up	correct
DEW.US	WisdomTree Global High Dividend Fund	20210624	48.57	48.58	48.4	48.5327	87135	47.512	down	down	correct
DFAC.US	Dimensional U.S. Core Equity 2 ETF	20210624	26.56	26.679	26.533	26.612	341900	26.5353	up	down	incorrect
DFAE.US	Dimensional ETF Trust	20210624	29.45	29.579	29.45	29.56	115800	29.3315	up	up	correct
DFAI.US	Dimensional International Core Equity Market ETF	20210624	29.46	29.53	29.45	29.52	183100	29.3848	up	up	correct
DFAS.US	Dimensional U.S. Small Cap ETF	20210624	58.35	58.669	57.95	58.65	36500	58.513	up	up	correct
DFAT.US	Dimensional U.S. Targeted Value ETF	20210624	44.8	45.325	44.557	45.17	146000	45.0554	up	up	correct
DFAU.US	Dimensional US Core Equity Market ETF	20210624	30.01	30.07	29.94	30.05	171300	29.97	up	up	correct
DFE.US	WisdomTree Europe SmallCap Dividend Fund	20210624	73.29	73.44	73.24	73.3776	8734	72.9562	up	up	correct
DFEN.US	Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace	20210624	25.43	25.8	24.94	25.78	692721	25.3204	up	up	correct
DFJ.US	WisdomTree Japan SmallCap Dividend Fund	20210624	73.95	74.2	73.9301	74.18	12042	73.3791	up	up	correct
DFUS.US	Dimensional U.S. Equity ETF	20210624	46.83	46.85	46.7	46.771	63700	46.6398	down	down	correct
DGL.US	Invesco DB Gold Fund	20210624	51.23	51.25	51.14	51.14	400	51.14	down	down	correct
DGP.US	DB Gold Double Long ETN	20210624	37.72	38.05	37.56	37.56	4900	37.56	down	down	correct
DGRO.US	iShares Core Dividend Growth ETF	20210624	49.88	49.996	49.79	49.96	1540928	49.4455	up	up	correct
DGS.US	WisdomTree Emerging Markets SmallCap Dividend Fund	20210624	53.84	54.03	53.8233	54.03	114205	52.8019	up	up	correct
DGT.US	SPDR Series Trust	20210624	110.93	111.13	110.8099	111.13	3068	109.4104	up	up	correct
DGZ.US	DB Gold Short ETN	20210624	10.34	10.37	10.32	10.37	600	10.37	up	up	correct
DHS.US	WisdomTree U.S. High Dividend Fund	20210624	77.99	78.22	77.89	78.15	7278	76.6157	up	up	correct
DIA.US	SPDR Dow Jones Industrial Average ETF Trust	20210624	340.67	342.3161	340.37	341.98	3704742	339.056	up	up	correct
DIAL.US	Columbia Diversified Fixed Income Allocation ETF	20210624	21.52	21.53	21.47	21.51	180352	21.2076	down	down	correct
DIG.US	ProShares Ultra Oil & Gas	20210624	74.94	75.45	73.574	75.3	56102	74.209	up	up	correct
DIM.US	WisdomTree International MidCap Dividend Fund	20210624	68.53	68.605	68.45	68.5589	3358	67.2968	up	up	correct
DIV.US	Global X SuperDividend U.S. ETF	20210624	20.08	20.1	20.01	20.08	206569	19.5487
DIVA.US	AGFiQ Hedged Dividend Income Fund	20210624	24.1068	24.1068	24.1068	24.1068	6	23.796
DIVO.US	Amplify ETF Trust	20210624	35.55	35.55	35.3804	35.45	153192	34.4494	down	down	correct
DIVS.US	SmartETFs Dividend Builder ETF	20210624	25.56	25.56	25.52	25.5503	1440	24.5668	down	down	correct
DIVZ.US	Listed Funds Trust	20210624	28.4	28.54	28.4	28.54	2700	28.1733	up	up	correct
DJCB.US	ETRACS Bloomberg Commodity Index Total ReturnSM ETN Series B	20210624	17.425	17.45	17.41	17.45	500	17.45	up	down	incorrect
DJD.US	Invesco Dow Jones Industrial Average Dividend ETF	20210624	43.54	43.78	43.54	43.69	38122	43.0141	up	up	correct
DJP.US	iPath Bloomberg Commodity Index Total Return(SM) ETN	20210624	26.23	26.55	26.2	26.49	155200	26.49	up	down	incorrect
DLN.US	WisdomTree U.S. LargeCap Dividend Fund	20210624	119.26	119.4	119.035	119.34	135696	58.9653	up	up	correct
DLS.US	WisdomTree International SmallCap Dividend Fund	20210624	74.46	74.685	74.4008	74.6	37374	73.4853	up	up	correct
DMCY.US	The Advisors Inner Circle Fund III	20210624	26.76	26.84	26.76	26.788	3100	26.554	up	down	incorrect
DMDV.US	ETF Series Solutions	20210624	25.443	25.443	25.443	25.443	100	24.7892
DMRE.US	Transamerica ETF Trust	20210624	60.87	60.87	60.87	60.87	0	60.362
DMRI.US	DeltaShares S&P International Managed Risk ETF	20210624	53.341	53.341	53.341	53.341	0	52.614
DMRL.US	DeltaShares S&P 500 Managed Risk ETF	20210624	72.11	72.1161	72.11	72.1161	144	71.7414	up	down	incorrect
DMRS.US	DeltaShares S&P 600 Managed Risk ETF	20210624	58.25	58.8512	56.304	58.32	3668	58.1136	up	up	correct
DNL.US	WisdomTree Global ex	20210624	41.8699	41.92	41.78	41.8638	22021	41.6285	down	down	correct
DOG.US	ProShares Short Dow30	20210624	34.51	34.52	34.33	34.37	627500	34.37	down	down	correct
DOL.US	WisdomTree International LargeCap Dividend Fund	20210624	49.72	49.84	49.68	49.8166	5449	48.9735	up	up	correct
DON.US	WisdomTree U.S. MidCap Dividend Fund	20210624	41.77	41.9596	41.53	41.93	119104	41.3517	up	down	incorrect
DOO.US	WisdomTree International Dividend ex	20210624	43.59	43.74	43.55	43.66	7931	42.2463	up	up	correct
DPST.US	Direxion Shares ETF Trust	20210624	221.88	229	215.432	227.59	326349	45.3573	up	down	incorrect
DRIP.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares	20210624	7.1	7.205	6.863	6.9	4100400	6.9	down	down	correct
DRN.US	Direxion Shares ETF Trust	20210624	22.15	22.15	21.405	21.76	453349	20.8306	down	down	correct
DRV.US	Direxion Daily MSCI Real Estate Bear 3X Shares	20210624	5.2	5.37	5.2	5.3	11665	53	up	up	correct
DRW.US	WisdomTree Global ex	20210624	26.87	26.89	26.7901	26.89	8233	26.0593	up	down	incorrect
DSI.US	iShares MSCI KLD 400 Social ETF	20210624	82.11	82.38	82.11	82.29	97499	81.8077	up	up	correct
DSPC.US	The De	20210624	30.8	30.8	30.528	30.528	1300	30.4335	down	down	correct
DSTL.US	Distillate U.S. Fundamental Stability & Value ETF	20210624	41.39	41.39	41.2421	41.36	65691	41.1025	down	down	correct
DSTX.US	ETF Series Solutions	20210624	27.253	27.253	27.253	27.253	100	26.9963
DTD.US	WisdomTree U.S. Total Dividend Fund	20210624	117.65	117.6658	117.2351	117.5852	8731	58.0732	down	down	correct
DTEC.US	ALPS Disruptive Technologies ETF	20210624	48.57	48.6699	48.541	48.635	5654	48.5081	up	up	correct
DTH.US	WisdomTree International High Dividend Fund	20210624	39.96	40.06	39.91	40.0251	8973	39.1461	up	up	correct
DTN.US	WisdomTree U.S. Dividend ex	20210624	96.78	97	96.642	96.9076	4643	95.2083	up	up	correct
DTOX.US	Amplify ETF Trust	20210624	25.483	25.6	25.483	25.538	2800	25.538	up	up	correct
DUG.US	ProShares UltraShort Oil & Gas	20210624	11.37	11.51	11.23	11.24	578400	11.24	down	down	correct
DUSL.US	Direxion Shares ETF Trust	20210624	42.89	43.45	42.36	43.24	141804	43.2198	up	down	incorrect
DUST.US	Direxion Daily Gold Miners Index Bear 2X Shares	20210624	18.45	18.83	18.35	18.71	1535200	18.71	up	up	correct
DVYE.US	iShares Inc.	20210624	39.34	39.36	39.17	39.34	27854	38.133
DWM.US	WisdomTree International Equity Fund	20210624	54.89	55.039	54.885	55.03	13086	54.06	up	up	correct
DWMF.US	WisdomTree International Multifactor Fund	20210624	26.279	26.299	26.2758	26.2758	1849	25.9027	down	down	correct
DWX.US	SPDR S&P International Dividend ETF	20210624	39.84	39.86	39.7563	39.85	31531	38.9788	up	up	correct
DXD.US	ProShares Trust	20210624	9.63	9.65	9.54	9.56	1565600	9.56	down	down	correct
DXJ.US	WisdomTree Japan Hedged Equity Fund	20210624	61.37	61.59	61.27	61.59	425673	60.4537	up	up	correct
DYHG.US	Direxion Dynamic Hedge ETF	20210624	56.791	56.791	56.791	56.791	100	56.5768
DYNF.US	BlackRock ETF Trust	20210624	35.96	36.174	35.96	36.12	9500	34.4925	up	up	correct
DZZ.US	DB Gold Double Short ETN	20210624	2.85	2.86	2.84	2.86	1000	2.86	up	up	correct
EAGG.US	iShares Trust	20210624	55.18	55.22	55.17	55.18	142399	54.8466
EAPR.US	Innovator MSCI Emerging Markets Power Buffer ETF	20210624	25.61	25.633	25.61	25.633	1900	25.633	up	up	correct
EASG.US	Xtrackers MSCI EAFE ESG Leaders Equity ETF	20210624	31.5312	31.5407	31.5312	31.5407	493	30.6971	up	down	incorrect
EATZ.US	AdvisorShares Restaurant ETF	20210624	24.5	24.68	24.45	24.6	23200	24.6	up	up	correct
EBLU.US	Ecofin Global Water ESG Fund	20210624	45.03	45.03	44.5	44.7	7700	44.245	down	down	correct
EBND.US	SPDR Bloomberg Barclays Emerging Markets Local Bond ETF	20210624	26.5	26.52	26.46	26.5	1143431	25.9262
ECLN.US	First Trust EIP Carbon Impact ETF	20210624	23.1809	23.1809	23.15	23.15	1640	22.9224	down	down	correct
ECNS.US	iShares Trust	20210624	57.08	57.43	57.08	57.12	5450	55.0937	up	up	correct
ECON.US	Columbia Emerging Markets Consumer ETF	20210624	27.8706	28.08	27.8706	28.05	26906	27.7464	up	up	correct
ECOZ.US	TrueShares ESG Active Opportunities ETF	20210624	38.19	38.2	38.19	38.199	600	38.199	up	up	correct
EDC.US	Direxion Daily MSCI Emerging Markets Bull 3X Shares	20210624	105.95	107.05	105.78	106.98	56566	106.98	up	up	correct
EDIV.US	SPDR Index Shares Funds	20210624	30.19	30.25	30.115	30.19	32453	29.516
EDOG.US	ALPS Emerging Sector Dividend Dogs ETF	20210624	24.73	24.73	24.605	24.67	845	24.198	down	down	correct
EDOW.US	First Trust Dow 30 Equal Weight ETF	20210624	30.26	30.3329	30.221	30.3165	4693	30.0743	up	up	correct
EDV.US	Vanguard Extended Duration Treasury Index Fund ETF Shares	20210624	134.57	135.2	134.57	134.66	190751	132.628	up	up	correct
EDZ.US	Direxion Daily MSCI Emerging Markets Bear 3X Shares	20210624	7.65	7.69	7.58	7.62	117700	7.62	down	down	correct
EEH.US	ELEMENTS Linked to SPECTRUM Large Cap U.S. Sector Momentum Index	20210624	30.6	30.6	30.6	30.6	0	30.6
EELV.US	Invesco S&P Emerging Markets Low Volatility ETF	20210624	24.2	24.24	24.16	24.21	48084	23.5151	up	up	correct
EEM.US	iShares MSCI Emerging Markets ETF	20210624	54.86	55.09	54.81	55.04	20096391	54.2341	up	down	incorrect
EEMD.US	AAM S&P Emerging Markets High Dividend Value ETF	20210624	23.3034	23.3034	23.3034	23.3034	161	22.3292
EEMO.US	Invesco S&P Emerging Markets Momentum ETF	20210624	20	20.13	20	20.13	700	20.0299	up	up	correct
EEMS.US	iShares MSCI Emerging Markets Small	20210624	62.6	62.7	62.53	62.53	54068	60.7389	down	down	correct
EEMX.US	SPDR MSCI Emerging Markets Fossil Fuel Free ETF	20210624	81.7699	81.9684	81.57	81.9662	2726	80.9363	up	up	correct
EES.US	WisdomTree U.S. SmallCap Earnings Fund	20210624	49.5	49.93	49.27	49.93	32457	49.2748	up	up	correct
EET.US	ProShares Ultra MSCI Emerging Markets	20210624	106.45	107.34	106.45	107.34	8100	107.34	up	down	incorrect
EEV.US	ProShares Trust	20210624	14.8	14.8	14.71	14.71	5600	14.71	down	down	correct
EFA.US	iShares MSCI EAFE ETF	20210624	79.64	79.85	79.59	79.81	19833279	78.2834	up	up	correct
EFAX.US	SPDR MSCI EAFE Fossil Fuel Free ETF	20210624	84.71	84.78	84.56	84.6957	1745	83.6224	down	down	correct
EFIV.US	SPDR S&P 500 ESG ETF	20210624	39.81	39.823	39.81	39.81	1500	39.6867
EFIX.US	First Trust TCW Emerging Markets Debt ETF	20210624	19.76	19.76	19.76	19.76	0	19.3393
EFO.US	ProShares Ultra MSCI EAFE	20210624	52.48	52.76	52.08	52.76	3400	52.76	up	up	correct
EFU.US	ProShares UltraShort MSCI EAFE	20210624	10.2	10.21	10.2	10.21	300	10.21	up	up	correct
EFZ.US	ProShares Short MSCI EAFE	20210624	18.17	18.17	18.15	18.15	1000	18.15	down	down	correct
EGPT.US	VanEck Vectors Egypt Index ETF	20210624	25.21	25.5	25.21	25.37	2247	24.7424	up	down	incorrect
EIDO.US	iShares MSCI Indonesia ETF	20210624	20.66	20.67	20.575	20.66	202669	20.5165
EINC.US	VanEck Vectors Energy Income ETF	20210624	56.74	56.74	55.93	56.27	4200	54.1574	down	down	correct
EIRL.US	iShares Trust	20210624	58.53	58.79	58.53	58.78	2536	58.6403	up	up	correct
EIS.US	iShares MSCI Israel ETF	20210624	70.25	70.36	70.05	70.2962	2465	69.6616	up	up	correct
EJAN.US	Innovator MSCI Emerging Markets Power Buffer ETF January	20210624	31.082	31.082	31.082	31.082	1000	31.082
EJUL.US	Innovator MSCI Emerging Markets Power Buffer ETF	20210624	26.84	26.87	26.71	26.862	6600	26.862	up	up	correct
EKAR.US	Capital Link NextGen Vehicles & Technology ETF	20210624	41.02	41.0252	41.02	41.0252	362	40.1853	up	up	correct
ELD.US	WisdomTree Emerging Markets Local Debt Fund	20210624	32.59	32.72	32.51	32.635	9689	31.8852	up	up	correct
EMAG.US	VanEck Vectors Emerging Markets Aggregate Bond ETF	20210624	20.99	20.99	20.895	20.895	204	20.5756	down	down	correct
EMBD.US	Global X Emerging Markets Bond ETF	20210624	26.95	26.98	26.94	26.94	26300	26.0963	down	down	correct
EMBH.US	iShares Interest Rate Hedged Emerging Markets Bond ETF	20210624	23.91	23.99	23.91	23.97	4207	23.6106	up	up	correct
EMFM.US	Global X Next Emerging & Frontier ETF	20210624	20.42	20.48	20.42	20.48	394	20.04	up	up	correct
EMHC.US	SPDR Bloomberg Barclays Emerging Markets USD Bond ETF	20210624	30.793	30.793	30.793	30.793	0	30.1935
EMLC.US	VanEck Vectors ETF Trust	20210624	31.49	31.56	31.45	31.52	791059	30.617	up	down	incorrect
EMLP.US	First Trust North American Energy Infrastructure Fund	20210624	24.65	24.65	24.415	24.56	386769	24.1548	down	down	correct
EMMF.US	WisdomTree Emerging Markets Multifactor Fund	20210624	26.21	26.2748	26.2	26.2748	625	25.8337	up	up	correct
EMNT.US	EMNT	20210624	100.64	100.65	100.64	100.645	7400	100.0991	up	up	correct
EMQQ.US	EMQQ The Emerging Markets Internet & Ecommerce ETF	20210624	62.08	63.06	62.08	62.85	183100	62.85	up	up	correct
EMSG.US	DBX ETF Trust	20210624	35.27	35.347	35.27	35.347	400	35.281	up	up	correct
EMTY.US	ProShares Trust	20210624	16.13	16.14	16.06	16.065	2800	16.065	down	down	correct
ENFR.US	Alerian Energy Infrastructure ETF	20210624	20.28	20.29	20.141	20.282	13943	19.4002	up	up	correct
ENTR.US	EntrepreneurShares Series Trust	20210624	26.15	26.1587	25.99	26.0165	7248	16.1992	down	down	correct
EPHE.US	iShares MSCI Philippines ETF	20210624	31.16	31.245	31.1	31.225	27730	31.1119	up	up	correct
EPI.US	WisdomTree India Earnings Fund	20210624	33.97	33.99	33.84	33.95	434034	33.6724	down	down	correct
EPOL.US	iShares Trust	20210624	22.14	22.28	22.0711	22.28	61629	22.0459	up	down	incorrect
EPP.US	iShares MSCI Pacific ex Japan ETF	20210624	52.03	52.17	51.97	52.14	206262	50.4787	up	up	correct
EPS.US	WisdomTree U.S. Earnings 500 Fund	20210624	45.74	45.82	45.7	45.77	21858	45.3898	up	up	correct
EPU.US	iShares MSCI Peru ETF	20210624	28.27	28.47	28.26	28.44	33921	27.7797	up	up	correct
EPV.US	ProShares UltraShort FTSE Europe	20210624	11.93	11.93	11.86	11.8853	3186	11.8847	down	down	correct
EQAL.US	Invesco Russell 1000 Equal Weight ETF	20210624	45.48	45.6	45.355	45.54	16998	45.2761	up	up	correct
EQL.US	ALPS Equal Sector Weight ETF	20210624	99.91	99.91	99.58	99.68	10200	98.6872	down	down	correct
EQOP.US	Natixis ETF Trust II	20210624	34.2	34.2	34.18	34.18	800	32.6479	down	up	incorrect
EQWL.US	Invesco Exchange	20210624	80.0112	80.1475	80	80.0052	1033	79.2459	down	down	correct
ERM.US	First Trust Exchange	20210624	25.0406	25.0406	25.0406	25.0406	1	24.9226
ERSX.US	Entrepreneurshares Series Trust	20210624	23.92	24.141	23.92	24.141	5400	19.5157	up	up	correct
ERTH.US	Invesco Exchange	20210624	67.07	67.53	67.06	67.33	19400	67.2967	up	up	correct
ERUS.US	iShares MSCI Russia ETF	20210624	44.33	44.63	44.3	44.46	49311	42.7505	up	up	correct
ERX.US	Direxion Shares ETF Trust	20210624	29.16	29.58	28.76	29.54	2302011	29.1113	up	up	correct
ERY.US	Direxion Daily Energy Bear 2X Shares	20210624	13.6	13.82	13.43	13.45	571900	13.45	down	up	incorrect
ESBA.US	Empire State Realty OP L.P	20210624	12.05	12.1	12.05	12.1	313	12.0142	up	up	correct
ESGA.US	American Century Sustainable Equity ETF	20210624	53.37	53.386	53.29	53.3553	5726	53.1514	down	down	correct
ESGN.US	Columbia ETF Trust I	20210624	28.035	28.035	28.035	28.035	100	27.502
ESGS.US	Columbia ETF Trust I	20210624	36.1141	36.1141	36.1141	36.1141	22	35.5425
ESGY.US	American Century Sustainable Growth ETF	20210624	37.19	37.19	37.19	37.19	100	37.0576
ETHO.US	Etho Climate Leadership U.S. ETF	20210624	59.77	59.98	59.77	59.96	3988	59.7094	up	up	correct
EUDG.US	WisdomTree Trust	20210624	33.89	33.9537	33.8504	33.95	7607	33.4779	up	up	correct
EUFX.US	ProShares Short Euro	20210624	42.88	42.88	42.88	42.88	0	42.88
EUM.US	ProShares Short MSCI Emerging Markets	20210624	11.76	11.79	11.73	11.74	15600	11.74	down	up	incorrect
EUO.US	ProShares Trust II	20210624	23.49	23.55	23.46	23.53	15900	23.53	up	up	correct
EURL.US	Direxion Daily FTSE Europe Bull 3X Shares	20210624	37.33	37.64	37.305	37.59	65698	37.4517	up	up	correct
EUSA.US	iShares MSCI USA Equal Weighted ETF	20210624	84.01	84.2	83.959	84.12	26803	83.4942	up	up	correct
EUSB.US	iShares Trust	20210624	49.6541	49.66	49.6217	49.6306	41575	49.3044	down	down	correct
EUSC.US	WisdomTree Trust	20210624	35.05	35.129	35.05	35.0868	1745	34.8556	up	up	correct
EVX.US	VanEck Vectors ETF Trust	20210624	140.94	141.2668	140.94	141.2668	641	140.913	up	up	correct
EWA.US	iShares MSCI Australia ETF	20210624	26.29	26.36	26.225	26.34	1588421	25.4213	up	up	correct
EWC.US	iShares MSCI Canada ETF	20210624	37.68	37.745	37.52	37.58	1213471	37.1076	down	down	correct
EWCO.US	Invesco S&P 500 Equal Weight Communication Services ETF	20210624	38.83	39.17	38.83	39.17	2062	38.9421	up	down	incorrect
EWD.US	iShares MSCI Sweden ETF	20210624	46.82	47.02	46.77	46.92	75607	45.502	up	up	correct
EWG.US	iShares MSCI Germany ETF	20210624	34.95	35.005	34.875	34.94	1497106	34.6415	down	down	correct
EWH.US	iShares Inc.	20210624	26.87	26.895	26.82	26.88	2723388	26.5852	up	down	incorrect
EWI.US	iShares MSCI Italy ETF	20210624	32.82	33.005	32.82	32.97	857920	32.5128	up	up	correct
EWJ.US	iShares MSCI Japan ETF	20210624	67.93	68.14	67.88	68.11	3344692	67.226	up	up	correct
EWK.US	iShares MSCI Belgium ETF	20210624	22.29	22.39	22.29	22.39	6654	21.8364	up	up	correct
EWL.US	iShares MSCI Switzerland ETF	20210624	49.1	49.24	49.085	49.16	573848	49.16	up	up	correct
EWM.US	iShares MSCI Malaysia ETF	20210624	25.91	25.952	25.85	25.92	208969	25.0974	up	up	correct
EWMC.US	Invesco Exchange	20210624	92.29	92.31	91.4712	92.205	17998	91.7556	down	down	correct
EWN.US	iShares MSCI Netherlands ETF	20210624	48.67	48.81	48.63	48.77	60339	48.5913	up	down	incorrect
EWO.US	iShares MSCI Austria ETF	20210624	24.51	24.608	24.5	24.56	3513	24.1916	up	up	correct
EWP.US	iShares MSCI Spain ETF	20210624	29.19	29.3	29.17	29.26	319670	28.76	up	up	correct
EWQ.US	iShares MSCI France ETF	20210624	38.6	38.69	38.59	38.65	456366	37.6225	up	up	correct
EWRE.US	Invesco S&P 500 Equal Weight Real Estate ETF	20210624	36.57	36.635	36.2401	36.45	17582	36.0853	down	up	incorrect
EWS.US	iShares MSCI Singapore ETF	20210624	23.03	23.12	23.03	23.12	560334	22.0869	up	up	correct
EWSC.US	Invesco Exchange	20210624	84.465	84.9754	84.3834	84.9754	479	84.6056	up	up	correct
EWT.US	iShares MSCI Taiwan ETF	20210624	63.07	63.3	62.95	63.26	3818088	61.595	up	up	correct
EWU.US	iShares MSCI United Kingdom ETF	20210624	33.1	33.2	33.03	33.16	2035234	32.2817	up	up	correct
EWV.US	ProShares UltraShort MSCI Japan	20210624	13.74	13.74	13.65	13.65	2000	13.65	down	down	correct
EWW.US	iShares MSCI Mexico ETF	20210624	47.8	48.88	47.62	48.32	2816821	47.659	up	up	correct
EWX.US	SPDR S&P Emerging Markets Small Cap ETF	20210624	60.86	60.97	60.77	60.97	53970	59.7275	up	up	correct
EWY.US	iShares MSCI South Korea ETF	20210624	93.25	93.53	93.15	93.45	2039341	91.5072	up	up	correct
EWZ.US	iShares MSCI Brazil ETF	20210624	41.56	42.021	41.41	41.96	19611449	39.0165	up	down	incorrect
EXI.US	iShares Global Industrials ETF	20210624	119.9	120.27	119.61	120.11	258309	119.3215	up	up	correct
EZA.US	iShares MSCI South Africa ETF	20210624	49.14	49.36	48.88	49.23	253730	48.7343	up	up	correct
EZJ.US	ProShares Ultra MSCI Japan	20210624	46.98	47.13	46.9	47.13	1700	47.13	up	up	correct
EZM.US	WisdomTree U.S. MidCap Earnings Fund	20210624	52.22	52.52	52	52.45	38779	52.0308	up	up	correct
FAN.US	First Trust Global Wind Energy ETF	20210624	21.44	21.53	21.41	21.53	81416	21.3277	up	up	correct
FAS.US	Direxion Shares ETF Trust	20210624	105.49	108.335	104.09	107.64	1924977	107.1598	up	up	correct
FATT.US	Collaborative Investment Series Trust	20210624	24.544	24.544	24.544	24.544	100	24.2567
FAZ.US	Direxion Shares ETF Trust	20210624	28.03	28.33	27.18	27.41	1476105	27.41	down	down	correct
FBGX.US	UBS AG FI Enhanced Large Cap Growth ETN	20210624	678.352	678.352	678.352	678.352	100	678.352
FBND.US	Fidelity Total Bond ETF	20210624	53.3	53.31	53.25	53.26	104952	52.7004	down	down	correct
FBT.US	First Trust NYSE Arca Biotechnology Index Fund	20210624	173.36	174.829	173.16	173.69	31374	171.3318	up	up	correct
FCG.US	First Trust Natural Gas ETF	20210624	16.22	16.52	16.06	16.5	715200	16.2798	up	up	correct
FCOM.US	Fidelity MSCI Communication Services Index ETF	20210624	54.12	54.38	54.12	54.36	67061	54.2426	up	up	correct
FCOR.US	Fidelity Merrimack Street Trust	20210624	55.71	55.71	55.5	55.634	12947	54.8922	down	down	correct
FDD.US	First Trust Exchange	20210624	14.66	14.71	14.66	14.7	70397	14.4627	up	up	correct
FDHY.US	Fidelity High Yield Factor ETF	20210624	55.87	56	55.87	55.97	17480	53.5223	up	up	correct
FDIS.US	Fidelity MSCI Consumer Discretionary Index ETF	20210624	80.72	80.87	80.32	80.47	105245	80.1843	down	down	correct
FDL.US	First Trust Morningstar Dividend Leaders Index Fund	20210624	33.14	33.23	33.0404	33.2	131641	32.2116	up	down	incorrect
FDLO.US	Fidelity Low Volatility Factor ETF	20210624	46.85	46.8618	46.7	46.81	41920	46.6602	down	down	correct
FDM.US	First Trust Dow Jones Select MicroCap Index Fund	20210624	61.92	62.7044	61.92	62.7044	2580	62.1793	up	up	correct
FDMO.US	Fidelity Momentum Factor ETF	20210624	48.22	48.36	48.22	48.27	64885	48.0941	up	up	correct
FDN.US	First Trust Exchange	20210624	243.01	245.13	242.89	243.57	297600	243.57	up	up	correct
FDRR.US	Fidelity Dividend ETF for Rising Rates	20210624	41.81	41.9411	41.79	41.9	29680	41.452	up	up	correct
FDVV.US	Fidelity High Dividend ETF	20210624	37.55	37.649	37.47	37.59	341031	37.0663	up	up	correct
FDWM.US	Fidelity Covington Trust	20210624	20.24	20.24	20.2	20.218	3000	20.2023	down	down	correct
FENY.US	Fidelity MSCI Energy Index ETF	20210624	15.03	15.1	14.88	15.09	546392	14.7864	up	down	incorrect
FEUL.US	Credit Suisse FI Enhanced Europe 50 Exchange Traded Notes (ETNs)	20210624	112.703	112.703	112.703	112.703	100	112.703
FEVR.US	Inspire Faithward Large Cap Momentum ESG ETF	20210624	27.49	27.49	27.343	27.44	143100	27.2459	down	up	incorrect
FEZ.US	SPDR EURO STOXX 50 ETF	20210624	47.64	47.78	47.62	47.73	2564651	47.061	up	up	correct
FFIU.US	Fieldstone UVA Unconstrained Medium	20210624	26.5069	26.51	26.5069	26.51	2471	25.935	up	up	correct
FFTY.US	Innovator ETFs Trust	20210624	45.41	45.72	45.27	45.62	41691	45.5218	up	up	correct
FGD.US	First Trust Dow Jones Global Select Dividend Index Fund	20210624	26.07	26.12	26.0301	26.12	61331	25.2592	up	up	correct
FHLC.US	Fidelity MSCI Health Care Index ETF	20210624	63.33	63.75	63.3225	63.38	89002	63.1989	up	up	correct
FIDI.US	Fidelity International High Dividend ETF	20210624	21.08	21.239	21.08	21.1	14167	20.7159	up	up	correct
FIDU.US	Fidelity Covington Trust	20210624	54	54.195	53.74	54.15	109199	53.9815	up	up	correct
FIEE.US	UBS AG FI Enhanced Europe 50 ETN	20210624	200.124	200.124	200.124	200.124	0	200.124
FIGB.US	Fidelity Investment Grade Bond ETF	20210624	50.38	50.38	50.38	50.38	600	50.0401
FIHD.US	UBS AG FI Enhanced Global High Yield ETN	20210624	225.06	225.06	225.06	225.06	100	225.06
FILL.US	iShares MSCI Global Energy Producers ETF	20210624	17.43	17.52	17.32	17.52	11311	17.0831	up	up	correct
FISK.US	Empire State Realty OP L.P	20210624	11.895	11.895	11.895	11.895	123	11.8529
FISR.US	SPDR SSGA Fixed Income Sector Rotation ETF	20210624	31.249	31.26	31.19	31.2	45200	30.9262	down	down	correct
FITE.US	SPDR S&P Kensho Future Security ETF	20210624	52.24	52.31	52.24	52.307	800	52.1038	up	up	correct
FIVA.US	Fidelity International Value Factor ETF	20210624	24.62	24.63	24.4	24.56	5688	24.0743	down	down	correct
FIVG.US	Defiance 5G Next Gen Connectivity ETF	20210624	37.21	37.527	37.18	37.5	106500	37.2102	up	down	incorrect
FIW.US	First Trust Exchange	20210624	82.61	82.75	81.93	82.6	28480	82.4215	down	down	correct
FLAU.US	Franklin FTSE Australia ETF	20210624	31.06	31.08	30.95	30.97	9927	29.9442	down	down	correct
FLAX.US	Franklin FTSE Asia ex Japan ETF	20210624	29.28	29.29	29.2785	29.2785	250	28.7206	down	down	correct
FLBR.US	Franklin FTSE Brazil ETF	20210624	25.97	26.16	25.9	26.1536	7329	24.5988	up	up	correct
FLCA.US	Franklin Templeton ETF Trust	20210624	33.95	33.95	33.37	33.4193	8663	32.9702	down	down	correct
FLCB.US	Franklin Templeton ETF Trust	20210624	25.46	25.47	25.455	25.465	339000	25.185	up	up	correct
FLCH.US	Franklin FTSE China ETF	20210624	31.96	32.14	31.96	32.14	6279	31.7169	up	down	incorrect
FLCO.US	Franklin Liberty Investment Grade Corporate ETF	20210624	26.16	26.19	26.14	26.1615	8562	25.7859	up	up	correct
FLEE.US	Franklin FTSE Europe ETF	20210624	29.14	29.26	29.1294	29.1668	21995	28.7573	up	up	correct
FLEH.US	Franklin FTSE Europe Hedged ETF	20210624	27.6553	27.75	27.6553	27.7295	1360	27.0362	up	up	correct
FLFR.US	Franklin FTSE France ETF	20210624	31.56	31.6	31.5599	31.6	597	31.084	up	up	correct
FLGB.US	Franklin FTSE United Kingdom ETF	20210624	25.23	25.2988	25.16	25.26	16223	24.9374	up	up	correct
FLGE.US	Credit Suisse FI Large Cap Growth Enhanced ETN	20210624	674.478	674.478	674.478	674.478	100	674.478
FLGR.US	Franklin FTSE Germany ETF	20210624	27.23	27.24	27.215	27.2276	398	26.957	down	down	correct
FLGV.US	Franklin Liberty U.S. Treasury Bond ETF	20210624	24.1242	24.13	24.0601	24.085	2015	23.7926	down	down	correct
FLHK.US	Franklin FTSE Hong Kong ETF	20210624	29.016	29.016	28.97	28.97	483	28.4861	down	up	incorrect
FLIN.US	Franklin FTSE India ETF	20210624	29.72	29.76	29.7	29.71	4680	29.0921	down	down	correct
FLIY.US	Franklin FTSE Italy ETF	20210624	27.7562	27.7562	27.7562	27.7562	49	27.0601
FLJH.US	Franklin Templeton ETF Trust	20210624	30.889	30.9703	30.889	30.9703	402	30.5726	up	up	correct
FLJP.US	Franklin FTSE Japan ETF	20210624	29.87	29.98	29.85	29.95	89446	29.6384	up	down	incorrect
FLKR.US	Franklin FTSE South Korea ETF	20210624	33.28	33.4299	33.28	33.3901	30589	32.9195	up	up	correct
FLLA.US	Franklin FTSE Latin America ETF	20210624	26.579	26.579	26.5597	26.5597	508	25.035	down	down	correct
FLLV.US	Franklin Templeton ETF Trust	20210624	46.35	46.42	46.315	46.382	3200	45.9659	up	up	correct
FLM.US	First Trust Exchange	20210624	55.065	55.065	55.065	55.065	44	54.6557
FLMB.US	Franklin Liberty Federal Tax	20210624	27.23	27.2999	27.23	27.265	920	27.0231	up	up	correct
FLMI.US	Franklin Liberty Intermediate Municipal Opportunities ETF	20210624	26.86	26.92	26.86	26.88	6271	26.5555	up	up	correct
FLMX.US	Franklin FTSE Mexico ETF	20210624	24.1701	24.31	24.1701	24.24	1484	23.7058	up	up	correct
FLQD.US	Franklin LibertyQ Global Dividend ETF	20210624	34.5479	34.6923	34.5479	34.56	2815	34.0073	up	down	incorrect
FLQE.US	Franklin LibertyQ Emerging Markets ETF	20210624	31.41	31.465	31.41	31.462	892	30.4496	up	up	correct
FLQG.US	Franklin LibertyQ Global Equity ETF	20210624	39.6951	39.6951	39.6951	39.6951	38	39.0913
FLQH.US	Franklin LibertyQ International Equity Hedged ETF	20210624	28.15	28.15	28.15	28.15	274	27.5257
FLRG.US	Fidelity Covington Trust	20210624	24.36	24.385	24.34	24.375	700	24.2902	up	up	correct
FLRN.US	SPDR Bloomberg Barclays Investment Grade Floating Rate ETF	20210624	30.66	30.66	30.65	30.65	325126	30.5868	down	down	correct
FLRT.US	Pacer Funds Trust	20210624	49.04	49.06	49.04	49.04	205	48.0808
FLRU.US	Franklin FTSE Russia ETF	20210624	30.47	30.62	30.47	30.5415	3031	29.3926	up	down	incorrect
FLSA.US	Franklin FTSE Saudi Arabia ETF	20210624	33.1327	33.1327	33.1327	33.1327	4	32.8129
FLSP.US	Franklin Liberty Systematic Style Premia ETF	20210624	19.71	19.78	19.71	19.78	200	19.7619	up	down	incorrect
FLSW.US	Franklin FTSE Switzerland ETF	20210624	33.69	33.69	33.64	33.6612	1803	33.6507	down	down	correct
FLTB.US	Fidelity Merrimack Street Trust	20210624	52.3783	52.43	52.35	52.365	33178	52.0966	down	down	correct
FLTR.US	VanEck Vectors ETF Trust	20210624	25.38	25.4	25.31	25.36	310789	25.279	down	down	correct
FLTW.US	Franklin FTSE Taiwan ETF	20210624	43.99	44.16	43.99	44.16	10839	43.193	up	down	incorrect
FLUD.US	Franklin Liberty Ultra Short Bond ETF	20210624	24.905	24.905	24.905	24.905	0	24.832
FLYT.US	Direxion Flight to Safety Strategy ETF	20210624	48.41	48.41	48.29	48.29	10200	47.3759	down	down	correct
FLZA.US	Franklin FTSE South Africa ETF	20210624	26.26	26.4447	26.26	26.4447	261	26.0254	up	up	correct
FM.US	iShares MSCI Frontier and Select EM ETF	20210624	32.82	33.07	32.82	33	43206	32.7945	up	up	correct
FMAT.US	Fidelity MSCI Materials Index ETF	20210624	46.19	46.38	45.915	46.17	101125	45.7997	down	down	correct
FMF.US	First Trust Managed Futures Strategy Fund	20210624	48.74	48.86	48.1501	48.86	2577	47.3048	up	up	correct
FMNY.US	First Trust Exchange	20210624	30.22	30.22	30.22	30.22	0	30.0317
FNCL.US	Fidelity MSCI Financials Index ETF	20210624	51.95	52.3889	51.7	52.28	125931	51.777	up	up	correct
FNDA.US	Schwab Fundamental U.S. Small Company Index ETF	20210624	54.51	54.97	54.25	54.93	142040	54.4334	up	up	correct
FNDB.US	Schwab Fundamental U.S. Broad Market Index ETF	20210624	54.15	54.39	54.08	54.36	25548	53.8277	up	up	correct
FNDC.US	Schwab Fundamental International Small Company Index ETF	20210624	39.56	39.59	39.4739	39.59	112775	38.8038	up	up	correct
FNDE.US	Schwab Strategic Trust	20210624	32.46	32.63	32.46	32.61	515153	31.4397	up	down	incorrect
FNDF.US	Schwab Fundamental International Large Company Index ETF	20210624	33.69	33.77	33.645	33.77	817829	32.8723	up	up	correct
FNDX.US	Schwab Fundamental U.S. Large Company Index ETF	20210624	54.44	54.6541	54.3501	54.58	218214	54.0569	up	up	correct
FNGD.US	MicroSectors FANG+ Index	20210624	2.61	2.62	2.53	2.58	5299809	51.6	down	down	correct
FNGO.US	MicroSectors FANG+ Index 2X Leveraged ETN	20210624	45.18	46.03	45.14	45.38	22900	45.38	up	up	correct
FNGS.US	MicroSectors FANG+ ETN	20210624	31.15	31.44	31.105	31.15	79900	31.15
FNGU.US	MicroSectors FANG+ Index 3X Leveraged ETN	20210624	35.9	36.94	35.75	36.2	4356339	36.2	up	up	correct
FNGZ.US	MicroSectors FANG+ Index	20210624	2.95	2.95	2.95	2.95	1000	2.95
FNI.US	First Trust Chindia ETF	20210624	60.93	61.48	60.93	61.28	3600	61.28	up	up	correct
FORH.US	ETF Opportunities Trust	20210624	25.974	26	25.885	26	1400	25.8207	up	down	incorrect
FOVL.US	iShares Trust	20210624	55.07	55.37	54.912	55.32	8200	54.3965	up	down	incorrect
FPE.US	First Trust Preferred Securities and Income ETF	20210624	20.54	20.54	20.51	20.53	1478849	20.0787	down	down	correct
FPEI.US	First Trust Institutional Preferred Securities and Income ETF	20210624	20.57	20.6292	20.5608	20.6	69844	20.1569	up	up	correct
FPX.US	First Trust US Equity Opportunities ETF	20210624	126.87	127.46	126.59	126.77	48359	126.6906	down	down	correct
FQAL.US	Fidelity Quality Factor ETF	20210624	48.8412	48.89	48.7597	48.87	26739	48.6899	up	down	incorrect
FREL.US	Fidelity Covington Trust	20210624	30.77	30.78	30.41	30.57	568645	30.1813	down	down	correct
FRI.US	First Trust S&P REIT Index Fund	20210624	28.41	28.41	28.08	28.2	12801	27.9294	down	down	correct
FRLG.US	Large Cap Growth Index	20210624	291.818	291.818	291.818	291.818	100	291.818
FRTY.US	Alger Mid Cap 40 ETF	20210624	20.81	21	20.81	20.85	7900	20.85	up	up	correct
FSEC.US	Fidelity Investment Grade Securitized ETF	20210624	49.8	49.8	49.8	49.8	100	49.488
FSMB.US	First Trust Short Duration Managed Municipal ETF	20210624	20.9	20.91	20.89	20.89	64221	20.7778	down	down	correct
FSMD.US	Fidelity Covington Trust	20210624	33.61	33.83	33.61	33.811	4900	33.6331	up	up	correct
FSTA.US	Fidelity MSCI Consumer Staples Index ETF	20210624	42.07	42.21	41.9833	42.15	66545	41.6706	up	up	correct
FTEC.US	Fidelity MSCI Information Technology Index ETF	20210624	116.14	116.555	115.9	116.2	239642	115.7914	up	up	correct
FTSD.US	Franklin ETF Trust	20210624	94.8	95	94.8	94.81	27781	94.3027	up	up	correct
FUE.US	ELEMENTS Linked to the MLCX Biofuels Index (Exchange Series)	20210624	9.38	9.38	9.38	9.38	600	9.38
FUMB.US	First Trust Ultra Short Duration Municipal ETF	20210624	20.15	20.18	20.15	20.165	49190	20.134	up	up	correct
FUTY.US	Fidelity MSCI Utilities Index ETF	20210624	41.14	41.14	40.8601	41.04	105312	40.4774	down	up	incorrect
FVAL.US	Fidelity Value Factor ETF	20210624	47.7	47.7896	47.61	47.75	49654	47.3577	up	down	incorrect
FVD.US	First Trust Value Line Dividend Index Fund	20210624	39.61	39.66	39.4407	39.64	630377	39.2662	up	up	correct
FWDB.US	AdvisorShares FolioBeyond Smart Core Bond ETF	20210624	25.8882	25.8882	25.8882	25.8882	0	25.6626
FXA.US	Invesco CurrencyShares Australian Dollar Trust	20210624	75.37	75.43	75.27	75.41	7800	75.41	up	up	correct
FXB.US	Invesco CurrencyShares British Pound Sterling Trust	20210624	134.24	134.44	134.01	134.44	17400	134.44	up	down	incorrect
FXC.US	Invesco CurrencyShares Canadian Dollar Trust	20210624	79.76	79.83	79.58	79.66	19800	79.66	down	up	incorrect
FXD.US	First Trust Consumer Discretionary AlphaDEX Fund	20210624	59.86	60.26	59.8	60.12	66182	59.8137	up	up	correct
FXE.US	Invesco CurrencyShares Euro Currency Trust	20210624	111.62	111.71	111.47	111.57	14400	111.57	down	down	correct
FXF.US	Invesco CurrencyShares Swiss Franc Trust	20210624	98.66	98.76	98.57	98.67	63700	98.67	up	up	correct
FXG.US	First Trust Consumer Staples AlphaDEX Fund	20210624	57	57.15	56.775	56.97	6703	56.5432	down	up	incorrect
FXH.US	First Trust Health Care AlphaDEX Fund	20210624	116.46	117.09	116.39	116.44	12700	116.44	down	down	correct
FXI.US	iShares Trust	20210624	46	46.23	45.965	46.23	11515618	45.7133	up	up	correct
FXL.US	First Trust Technology AlphaDEX Fund	20210624	122.8	123.259	122.75	123.14	31112	123.0039	up	up	correct
FXN.US	First Trust Energy AlphaDEX Fund	20210624	11.37	11.49	11.32	11.46	497540	11.3609	up	up	correct
FXO.US	First Trust Financials AlphaDEX Fund	20210624	43.24	43.6695	43	43.59	216918	43.0811	up	down	incorrect
FXP.US	ProShares UltraShort FTSE China 50	20210624	29.86	29.86	29.65	29.65	9200	29.65	down	down	correct
FXU.US	First Trust Utilities AlphaDEX Fund	20210624	29.88	29.94	29.73	29.91	19580	29.5102	up	up	correct
FXY.US	Invesco CurrencyShares Japanese Yen Trust	20210624	84.97	85.03	84.89	84.91	9800	84.91	down	down	correct
FXZ.US	First Trust Exchange	20210624	57.57	57.8893	57.17	57.63	44695	57.2192	up	up	correct
GAL.US	SPDR SSgA Global Allocation ETF	20210624	45.89	46.118	45.89	46.0689	20838	44.6381	up	up	correct
GAMR.US	ETF Managers Trust	20210624	94.24	95.005	94.24	94.6951	4886	92.2914	up	up	correct
GASX.US	Direxion Daily Natural Gas Related Bear 3X Shares	20210624	1.02	1.14	1.02	1.1	377527	1.1	up	up	correct
GAZ.US	iPath Series B Bloomberg Natural Gas Subindex Total ReturnSM ETN	20210624	18.0752	18.58	18.0752	18.5353	4225	18.5353	up	down	incorrect
GBDV.US	Global Beta ETF Trust	20210624	21.32	21.393	21.32	21.393	200	21.2185	up	up	correct
GBGR.US	Global Beta Rising Stars ETF	20210624	24.85	24.853	24.85	24.853	300	24.831	up	up	correct
GBIL.US	Goldman Sachs Access Treasury 0	20210624	100.11	100.11	100.1	100.1	173500	100.1	down	down	correct
GBLD.US	Invesco MSCI Green Building ETF	20210624	25.555	25.606	25.555	25.606	1000	25.2415	up	up	correct
GBLO.US	Global Beta Low Beta ETF	20210624	23.646	23.646	23.646	23.646	100	23.4908
GBUG.US	iPath Gold ETN	20210624	28.965	28.965	28.965	28.965	1000	28.965
GCC.US	WisdomTree Continuous Commodity Index Fund	20210624	21.77	21.8401	21.6501	21.78	9949	19.843	up	up	correct
GCE.US	Claymore CEF GS Connect ETN	20210624	17.1	17.1	17.1	17.1	0	17.1
GCOR.US	Goldman Sachs Access U.S. Aggregate Bond ETF	20210624	48.82	48.975	48.82	48.84	17801	48.5664	up	up	correct
GDMA.US	Alpha Architect ETF Trust	20210624	32.38	32.4	32.38	32.4	400	31.744	up	up	correct
GDX.US	VanEck Vectors Gold Miners ETF	20210624	34.64	34.73	34.29	34.44	16894522	33.8483	down	down	correct
GDXD.US	MicroSectors Gold Miners	20210624	18.36	18.87	18.23	18.796	18500	18.796	up	up	correct
GDXJ.US	VanEck Vectors Junior Gold Miners ETF	20210624	48.265	48.3781	47.57	47.87	3380540	46.9885	down	down	correct
GDXU.US	MicroSectors Gold Miners 3X Leveraged ETNs	20210624	16.99	17.14	16.48	16.85	255700	16.85	down	down	correct
GEM.US	Goldman Sachs ActiveBeta Emerging Markets Equity ETF	20210624	40.73	40.81	40.65	40.77	112524	39.8138	up	up	correct
GERM.US	ETF Managers Trust	20210624	39.25	39.25	38.9	39.126	9000	39.0895	down	down	correct
GGRW.US	Gabelli ETFs Trust	20210624	25.112	25.112	25.112	25.112	200	25.112
GHYB.US	Goldman Sachs Access High Yield Corporate Bond ETF	20210624	50.22	50.2299	50.12	50.185	8331	48.9162	down	down	correct
GIGB.US	Goldman Sachs ETF Trust	20210624	54.62	54.6881	54.6119	54.67	34348	53.9681	up	up	correct
GII.US	SPDR S&P Global Infrastructure ETF	20210624	53.18	53.26	53.0601	53.25	18345	52.4338	up	up	correct
GINN.US	Goldman Sachs Innovate Equity ETF	20210624	61.37	61.7	61.37	61.58	12800	61.3292	up	up	correct
GLCN.US	VanEck Vectors ETF Trust	20210624	46.13	46.27	46.13	46.24	700	43.8858	up	up	correct
GLD.US	SPDR Gold Trust	20210624	167	167.23	166.01	166.04	6903400	166.04	down	down	correct
GLDM.US	World Gold Trust	20210624	17.76	17.77	17.64	17.64	2655300	17.64	down	down	correct
GLIF.US	AGFiQ Global Infrastructure ETF	20210624	27.241	27.241	27.241	27.241	100	26.5788
GLIN.US	VanEck Vectors ETF Trust	20210624	38.07	38.12	37.96	38.08	6900	38.08	up	up	correct
GLL.US	ProShares Trust II	20210624	34.19	34.58	34.13	34.57	28300	34.57	up	up	correct
GLRY.US	Inspire Faithward Mid Cap Momentum ESG ETF	20210624	29.4	29.56	29.391	29.511	117700	28.3341	up	up	correct
GLTR.US	Aberdeen Standard Physical Precious Metals Basket Shares ETF	20210624	96.06	96.21	95.65	95.65	35000	95.65	down	up	incorrect
GMF.US	SPDR S&P Emerging Asia Pacific ETF	20210624	133.13	133.66	133.06	133.33	27921	130.3449	up	down	incorrect
GNAF.US	MicroSectors FANG+ Index Inverse ETN	20210624	13.9	13.95	13.9	13.95	300	13.95	up	up	correct
GNR.US	SPDR S&P Global Natural Resources ETF	20210624	53.6	53.818	53.44	53.76	309326	52.5956	up	up	correct
GOAU.US	U.S. Global GO GOLD and Precious Metal Miners ETF	20210624	19.68	19.703	19.54	19.54	26016	19.289	down	down	correct
GOEX.US	Global X Funds	20210624	32.011	32.1786	31.7601	31.8523	17366	31.1127	down	down	correct
GQRE.US	FlexShares Global Quality Real Estate Index Fund	20210624	67.19	67.19	66.79	67.0409	6318	65.8554	down	down	correct
GREK.US	Global X MSCI Greece ETF	20210624	28.78	28.86	28.6621	28.83	8190	28.2189	up	up	correct
GRES.US	IndexIQ ETF Trust	20210624	28.89	28.92	28.84	28.92	1300	28.92	up	up	correct
GRN.US	iPath Series B Carbon ETN	20210624	21.7	21.9	21.62	21.9	41555	21.9	up	up	correct
GRNB.US	VanEck Vectors ETF Trust	20210624	27.36	27.42	27.36	27.389	14948	27.0639	up	up	correct
GRU.US	ELEMENTS Linked to the MLCX Grains Index	20210624	4.2	4.25	4.15	4.22	4200	4.22	up	up	correct
GSEU.US	Goldman Sachs ETF Trust	20210624	37.129	37.13	37.102	37.102	1421	36.7566	down	down	correct
GSG.US	iShares S&P GSCI Commodity	20210624	15.72	15.87	15.7	15.87	915379	15.87	up	up	correct
GSIE.US	Goldman Sachs ActiveBeta International Equity ETF	20210624	35.17	35.24	35.133	35.24	171390	34.8483	up	up	correct
GSIG.US	Goldman Sachs Access Investment Grade Corporate 1	20210624	50.242	50.242	50.242	50.242	100	49.9233
GSJY.US	Goldman Sachs ActiveBeta Japan Equity ETF	20210624	37.579	37.5813	37.579	37.5813	1017	37.1689	up	up	correct
GSLC.US	Goldman Sachs ETF Trust	20210624	85.17	85.34	85.16	85.19	205438	84.6706	up	up	correct
GSP.US	iPath S&P GSCI Total Return Index ETN	20210624	15.13	15.2	15.12	15.19	2100	15.19	up	up	correct
GSPY.US	Gotham Enhanced 500 ETF	20210624	22.96	22.964	22.96	22.964	300	22.9103	up	up	correct
GSSC.US	Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF	20210624	65.38	65.62	64.85	65.62	35296	65.172	up	down	incorrect
GSY.US	Invesco Ultra Short Duration ETF	20210624	50.46	50.47	50.46	50.46	330408	50.3359
GTO.US	Invesco Total Return Bond ETF	20210624	56.9	56.97	56.88	56.92	32564	56.3302	up	up	correct
GUNR.US	FlexShares Morningstar Global Upstream Natural Resources Index Fund	20210624	38.54	38.7	38.42	38.64	1133944	37.678	up	up	correct
GURU.US	Global X Guru Index ETF	20210624	49.09	49.1	48.8615	48.97	1273	48.9262	down	down	correct
GUSH.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares	20210624	97.39	100.56	95.83	100.38	1791700	100.38	up	up	correct
GVIP.US	Goldman Sachs Hedge Industry VIP ETF	20210624	100.88	101.54	100.88	101.287	9400	101.287	up	up	correct
GWX.US	SPDR S&P International Small Cap ETF	20210624	38.71	38.82	38.6	38.78	85653	38.0884	up	up	correct
GXC.US	SPDR Index Shares Funds	20210624	130.48	131.39	130.45	131.18	23517	130.0355	up	down	incorrect
GXF.US	Global X FTSE Nordic Region ETF	20210624	31.0018	31.115	31.0018	31.115	785	30.801	up	up	correct
GXG.US	Global X MSCI Colombia ETF	20210624	27.59	28.57	27.59	28.515	13773	27.8718	up	up	correct
GYLD.US	Arrow Dow Jones Global Yield ETF	20210624	15.49	15.49	15.35	15.4	10937	14.9606	down	down	correct
HACK.US	ETF Series Solutions	20210624	61.69	61.8899	61.49	61.71	163821	61.5748	up	up	correct
HAIL.US	SPDR S&P Kensho Smart Mobility ETF	20210624	62.13	62.19	61.571	61.758	18200	61.3753	down	down	correct
HAP.US	VanEck Vectors Natural Resources ETF	20210624	46.44	46.656	46.4	46.5342	5239	45.5254	up	down	incorrect
HAUZ.US	DBX ETF Trust	20210624	29.52	29.6	29.42	29.6	36000	28.2297	up	up	correct
HAWX.US	iShares Currency Hedged MSCI ACWI ex U.S. ETF	20210624	33.05	33.089	33.001	33.03	6178	32.1766	down	down	correct
HDAW.US	DBX ETF Trust	20210624	27.15	29.119	27.1218	27.1218	3847	26.1364	down	down	correct
HDEF.US	Xtrackers MSCI EAFE High Dividend Yield Equity ETF	20210624	24.83	24.89	24.793	24.86	72439	23.9843	up	up	correct
HDG.US	ProShares Hedge Replication ETF	20210624	52.35	52.61	52.21	52.59	2900	52.59	up	up	correct
HDGE.US	AdvisorShares Ranger Equity Bear ETF	20210624	23.08	23.1	22.89	22.94	29900	22.94	down	down	correct
HDIV.US	Exchange Listed Funds Trust	20210624	30.82	30.92	30.82	30.92	4000	30.3987	up	up	correct
HDLB.US	ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B	20210624	15.4	15.41	15.35	15.394	1900	14.7807	down	down	correct
HDMV.US	First Trust Horizon Managed Volatility Developed International ETF	20210624	31.74	31.8	31.7	31.7613	5380	31.3887	up	up	correct
HDRO.US	ETF Series Solutions	20210624	23.95	24.03	23.8	23.83	17600	23.83	down	down	correct
HDV.US	iShares Core High Dividend ETF	20210624	96.34	96.57	96.09	96.49	205365	94.7069	up	down	incorrect
HEDJ.US	WisdomTree Europe Hedged Equity Fund	20210624	76.39	76.52	76.34	76.52	115840	75.9637	up	up	correct
HEWC.US	iShares Trust	20210624	32.22	32.22	32.11	32.1354	28543	31.1788	down	down	correct
HEWJ.US	iShares Currency Hedged MSCI Japan ETF	20210624	38.95	39.07	38.92	39.03	42003	38.2399	up	up	correct
HEWU.US	iShares Trust	20210624	23.1315	23.1315	23.1315	23.1315	3	22.1534
HEZU.US	iShares Currency Hedged MSCI Eurozone ETF	20210624	36.65	36.77	36.65	36.74	142646	35.908	up	up	correct
HFXI.US	IQ 50 Percent Hedged FTSE International ETF	20210624	25	25.05	24.9001	25.0076	16351	24.6539	up	up	correct
HIBL.US	Direxion Daily S&P 500 High Beta Bull 3X Shares	20210624	70.67	71.89	69.5	71.54	98000	71.54	up	down	incorrect
HIBS.US	Direxion Daily S&P 500 High Beta Bear 3X Shares	20210624	11.35	11.54	11.191	11.27	121700	11.27	down	down	correct
HIPR.US	Direxion High Growth ETF	20210624	67.77	67.77	67.52	67.524	47300	67.524	down	up	incorrect
HIPS.US	GraniteShares HIPS US High Income ETF	20210624	15.8	15.8	15.6201	15.75	42909	15.1082	down	down	correct
HJEN.US	Direxion Hydrogen ETF	20210624	23.31	23.415	23.13	23.2	7700	23.0874	down	down	correct
HJPX.US	iShares Currency Hedged JPX	20210624	35.213	35.213	35.213	35.213	4	34.3114
HKND.US	Humankind Benefit Corporation	20210624	27.26	27.349	27.26	27.349	400	27.1018	up	down	incorrect
HLGE.US	Hartford Longevity Economy ETF	20210624	26.446	26.446	26.446	26.446	100	26.2366
HMOP.US	Hartford Municipal Opportunities ETF	20210624	42.12	42.14	42.09	42.14	23489	41.7525	up	up	correct
HOLD.US	AdvisorShares Trust	20210624	98.68	98.68	98.63	98.63	929	98.3937	down	down	correct
HOMZ.US	ETF Series Solutions	20210624	40.13	40.155	39.96	40.12	7568	39.8072	down	up	incorrect
HSCZ.US	iShares Currency Hedged MSCI EAFE Small	20210624	36.3712	36.45	36.3712	36.41	5288	35.3624	up	up	correct
HSPX.US	Global X S&P 500 Covered Call ETF	20210624	3081	3106	3080.8	3102.45	42944	3100.7687	up	up	correct
HTAB.US	Hartford Exchange	20210624	21.725	21.725	21.725	21.725	3200	21.5737
HTEC.US	Robo Global Healthcare Technology and Innovation ETF	20210624	47.96	48.14	47.89	47.98	37100	47.9548	up	up	correct
HTRB.US	Hartford Total Return Bond ETF	20210624	40.89	40.9	40.86	40.9	62368	39.8382	up	up	correct
HTUS.US	Exchange Traded Concepts Trust	20210624	32.8305	32.8305	32.8305	32.8305	147	30.4395
HUSV.US	First Trust Horizon Managed Volatility Domestic ETF	20210624	31.5099	31.54	31.4295	31.5326	22773	31.2995	up	up	correct
HYBB.US	iShares BB Rated Corporate Bond ETF	20210624	52.209	52.22	52.209	52.22	500	50.9004	up	up	correct
HYDW.US	DBX ETF Trust	20210624	50.755	50.785	50.755	50.785	500	49.8703	up	up	correct
HYEM.US	VanEck Vectors Emerging Markets High Yield Bond ETF	20210624	23.87	23.95	23.84	23.95	12642750	23.2353	up	down	incorrect
HYG.US	iShares Trust	20210624	87.74	87.84	87.7	87.84	12722289	85.5589	up	up	correct
HYGH.US	iShares U.S. ETF Trust	20210624	87.98	88.09	87.915	87.96	7881	86.0688	down	down	correct
HYGV.US	FlexShares Trust	20210624	50.04	50.05	50.015	50.045	34000	48.8336	up	up	correct
HYLB.US	Xtrackers USD High Yield Corporate Bond ETF	20210624	40.22	40.26	40.19	40.25	3040212	39.2556	up	up	correct
HYLD.US	Exchange Listed Funds Trust	20210624	32.59	32.67	32.59	32.617	17714	31.5148	up	up	correct
HYLV.US	IQ S&P High Yield Low Volatility Bond ETF	20210624	25.15	25.17	25.15	25.17	2792	24.6237	up	up	correct
HYMB.US	SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF	20210624	60.72	60.72	60.59	60.64	313692	59.5707	down	down	correct
HYS.US	PIMCO 0	20210624	99.7	99.9	99.7	99.85	185387	97.9225	up	down	incorrect
HYTR.US	CP High Yield Trend ETF	20210624	24.205	24.23	24.205	24.23	6700	23.7016	up	up	correct
HYUP.US	Xtrackers High Beta High Yield Bond ETF	20210624	48.43	48.44	48.4	48.42	2653	46.878	down	down	correct
IAI.US	iShares U.S. Broker	20210624	99.67	100.555	99.4	100.45	30854	99.5723	up	down	incorrect
IAK.US	iShares U.S. Insurance ETF	20210624	76.72	77.38	76.72	77.2658	2945	76.3022	up	up	correct
IAPR.US	Innovator MSCI EAFE Power Buffer ETF	20210624	25.79	25.79	25.73	25.735	3400	25.735	down	up	incorrect
IAT.US	iShares U.S. Regional Banks ETF	20210624	57.32	58	56.86	57.79	119510	57.1025	up	down	incorrect
IAU.US	iShares Gold Trust	20210624	33.99	34.02	33.77	33.77	8692109	33.77	down	down	correct
IBCE.US	iShares iBonds Mar 2023 Term Corporate ex	20210624	24.76	24.83	24.76	24.79	2143	24.5167	up	up	correct
IBD.US	Northern Lights Fund Trust IV	20210624	26.27	26.31	26.22	26.23	135378	26.0091	down	down	correct
IBDD.US	iShares iBonds Mar 2023 Term Corporate ETF	20210624	27.011	27.055	27.01	27.055	1047	26.7541	up	up	correct
IBDM.US	iShares Trust	20210624	24.78	24.78	24.77	24.78	67360	24.7181
IBDN.US	iShares Trust	20210624	25.39	25.4	25.38	25.39	423498	25.1193
IBDO.US	iShares iBonds Dec 2023 Term Corporate ETF	20210624	26.05	26.08	26.05	26.07	169553	25.7512	up	up	correct
IBDP.US	iShares iBonds Dec 2024 Term Corporate ETF	20210624	26.33	26.36	26.33	26.355	72014	26.0884	up	up	correct
IBDQ.US	iShares iBonds Dec 2025 Term Corporate ETF	20210624	26.99	27	26.9601	26.99	65302	26.6646
IBDR.US	iShares iBonds Dec 2026 Term Corporate ETF	20210624	26.55	26.589	26.55	26.56	52383	26.2593	up	down	incorrect
IBDS.US	iShares iBonds Dec 2027 Term Corporate ETF	20210624	27.08	27.08	26.9901	27.03	47422	26.7002	down	down	correct
IBDT.US	iShares iBonds Dec 2028 Term Corporate ETF	20210624	28.84	28.87	28.83	28.86	22960	28.4663	up	up	correct
IBDU.US	iShares Trust	20210624	26.75	26.77	26.71	26.726	16100	26.3833	down	up	incorrect
IBDV.US	iShares Trust	20210624	25.42	25.58	25.3597	25.4	26505	25.1122	down	up	incorrect
IBDW.US	iShares Trust	20210624	25.0404	25.0404	25.0404	25.0404	5	24.8564
IBMJ.US	iShares iBonds Dec 2021 Term Muni Bond ETF	20210624	25.63	25.65	25.62	25.63	26884	25.5778
IBMK.US	iShares iBonds Dec 2022 Term Muni Bond ETF	20210624	26.2599	26.26	26.24	26.2491	9632	26.0591	down	down	correct
IBND.US	SPDR Bloomberg Barclays International Corporate Bond ETF	20210624	36.53	36.53	36.39	36.49	28141	36.4109	down	down	correct
IBUY.US	Amplify Online Retail ETF	20210624	128.56	129.93	128.41	129.61	191000	129.61	up	up	correct
ICOL.US	iShares MSCI Colombia ETF	20210624	9.84	10.18	9.84	10.145	7558	10.0748	up	up	correct
IDAT.US	Ishares Trust	20210624	25.3	25.41	25.3	25.389	5400	25.2694	up	up	correct
IDEV.US	iShares Core MSCI International Developed Markets ETF	20210624	68.07	68.21	68.01	68.21	147768	67.0246	up	up	correct
IDHQ.US	Invesco S&P International Developed Quality ETF	20210624	30.85	31.2599	30.8001	31.25	14604	31.0119	up	up	correct
IDIV.US	Metaurus U.S. Equity Cumulative Dividends Fund	20210624	10.5299	10.53	10.162	10.18	61467	9.3913	down	down	correct
IDLV.US	Invesco S&P International Developed Low Volatility ETF	20210624	31.07	31.14	31.05	31.1	72625	30.6056	up	up	correct
IDMO.US	Invesco S&P International Developed Momentum ETF	20210624	34.1023	34.1023	34.1023	34.1023	223	33.7417
IDNA.US	iShares Genomics Immunology and Healthcare ETF	20210624	49.48	50.148	49.48	50.09	56700	49.8012	up	up	correct
IDOG.US	ALPS International Sector Dividend Dogs ETF	20210624	28.4	28.5299	28.28	28.44	10314	28.0193	up	up	correct
IDRV.US	iShares Trust	20210624	49.04	49.2	48.96	49.14	45900	48.7782	up	up	correct
IDU.US	iShares U.S. Utilities ETF	20210624	78.72	78.72	78.2203	78.56	63240	77.6104	down	down	correct
IDX.US	VanEck Vectors Indonesia Index ETF	20210624	18.27	18.3153	18.26	18.3153	1193	18.118	up	up	correct
IEMG.US	iShares Core MSCI Emerging Markets ETF	20210624	66.72	66.9636	66.625	66.89	7899258	65.4122	up	up	correct
IEUR.US	iShares Core MSCI Europe ETF	20210624	57.98	58.1	57.93	58.06	840125	57.2589	up	up	correct
IEV.US	iShares Trust	20210624	54.04	54.14	53.98	54.14	110448	53.4821	up	up	correct
IEZ.US	iShares U.S. Oil Equipment & Services ETF	20210624	15.97	16.18	15.78	16.15	115843	16.0819	up	up	correct
IG.US	Principal Exchange	20210624	26.665	26.67	26.6569	26.6569	4936	26.1665	down	down	correct
IGBH.US	iShares Interest Rate Hedged Long	20210624	25.21	25.3195	25.21	25.265	34512	24.8061	up	up	correct
IGLB.US	iShares 10+ Year Investment Grade Corporate Bond ETF	20210624	69.77	69.94	69.72	69.84	301770	68.5842	up	up	correct
IGM.US	iShares Expanded Tech Sector ETF	20210624	400.01	401.7431	399.4	400.0522	40546	399.7246	up	up	correct
IGN.US	iShares North American Tech	20210624	72.88	73.2665	72.85	73.1008	5681	73.0234	up	up	correct
IHAK.US	iShares Cybersecurity and Tech ETF	20210624	43.56	43.76	43.28	43.38	117100	43.1654	down	down	correct
IHDG.US	WisdomTree Trust	20210624	44.02	44.12	44.02	44.099	59556	43.4105	up	up	correct
IHE.US	iShares U.S. Pharmaceuticals ETF	20210624	185.98	186.48	185.98	186.4108	1969	184.7983	up	up	correct
IHF.US	iShares U.S. Healthcare Providers ETF	20210624	265.9	266.53	265.78	266.07	7199	265.0386	up	up	correct
IHI.US	iShares U.S. Medical Devices ETF	20210624	360.48	361.362	358.33	358.4	625758	59.6332	down	down	correct
IHY.US	VanEck Vectors International High Yield Bond ETF	20210624	25.84	25.84	25.75	25.795	15472	25.1523	down	down	correct
IIGD.US	Invesco Investment Grade Defensive ETF	20210624	26.671	26.68	26.67	26.6751	2865	26.3678	up	down	incorrect
IIGV.US	Invesco Exchange	20210624	27.46	27.49	27.46	27.48	1600	27.0765	up	up	correct
IJAN.US	Innovator MSCI EAFE Power Buffer ETF January	20210624	26.72	26.79	26.72	26.79	2700	26.79	up	up	correct
IJH.US	iShares Trust	20210624	268.63	269.5669	267.125	269.38	861791	267.4717	up	down	incorrect
IJJ.US	iShares S&P Mid	20210624	105.77	106.26	104.981	106.25	862892	105.1886	up	up	correct
IJK.US	iShares S&P Mid	20210624	80.38	80.54	80.1	80.49	120100	80.2448	up	down	incorrect
IJR.US	iShares Core S&P Small	20210624	113.05	114.1	112.54	113.94	3858846	112.69	up	up	correct
IJS.US	iShares S&P Small	20210624	106.04	107.1347	105.4017	107.11	883983	106.0672	up	up	correct
IJUL.US	Innovator MSCI EAFE Power Buffer ETF	20210624	24.33	24.49	24.33	24.42	13900	24.42	up	up	correct
ILCB.US	iShares Morningstar U.S. Equity ETF	20210624	60.17	60.36	60.17	60.32	20500	59.8956	up	up	correct
ILCG.US	iShares Morningstar Growth ETF	20210624	64.26	64.41	64.08	64.19	29900	64.0374	down	down	correct
ILCV.US	iShares Morningstar Value ETF	20210624	63.98	64.19	63.93	64.19	10100	63.4305	up	down	incorrect
ILDR.US	First Trust Exchange	20210624	21.955	21.955	21.857	21.857	6300	21.823	down	down	correct
ILF.US	iShares Latin America 40 ETF	20210624	31.96	32.36	31.85	32.28	1237364	30.215	up	up	correct
ILTB.US	iShares Trust	20210624	71.86	72.04	71.8502	72.035	49100	70.7676	up	up	correct
IMCB.US	iShares Morningstar Mid	20210624	66.67	66.97	66.67	66.8649	14439	66.4043	up	up	correct
IMCG.US	iShares Morningstar Mid	20210624	68.48	68.6	68.39	68.52	24988	68.3185	up	up	correct
IMTB.US	iShares Core 5	20210624	51.25	51.45	51.25	51.35	6465	50.4963	up	up	correct
IMTM.US	iShares MSCI Intl Momentum Factor ETF	20210624	39.1	39.2	39.03	39.16	43636	37.4194	up	up	correct
INCO.US	Columbia India Consumer ETF	20210624	53.975	54.14	53.9136	54.12	3169	50.7617	up	up	correct
INDF.US	Exchange Traded Concepts Trust	20210624	33.931	33.96	33.93	33.93	1457	33.3967	down	up	incorrect
INDL.US	Direxion Daily MSCI India Bull 2x Shares	20210624	51.98	52.01	51.57	51.88	23221	50.5683	down	down	correct
INDS.US	Pacer Benchmark Industrial Real Estate SCTR ETF	20210624	43.69	43.69	43.17	43.43	65961	43.037	down	down	correct
INFL.US	Horizon Kinetics Inflation Beneficiaries ETF	20210624	30.39	30.45	30.3101	30.42	433305	30.1757	up	up	correct
INKM.US	SSGA Active Trust	20210624	35.72	35.749	35.651	35.7103	11746	35.039	down	down	correct
INMU.US	BlackRock Intermediate Muni Income Bond ETF	20210624	25.57	25.57	25.57	25.57	0	25.3423
INTF.US	iShares Edge MSCI Multifactor Intl ETF	20210624	30.2	30.2878	30.1849	30.28	37190	29.3773	up	up	correct
IOO.US	iShares Global 100 ETF	20210624	70.73	70.85	70.66	70.71	45500	70.1938	down	down	correct
IPAC.US	iShares Core MSCI Pacific ETF	20210624	66.6	66.8752	66.6	66.8317	90855	65.0374	up	up	correct
IPAY.US	ETF Series Solutions	20210624	71.37	72.05	71.37	71.86	183500	71.86	up	up	correct
IPO.US	Renaissance IPO ETF	20210624	65.85	66.35	65.6	65.98	91500	65.98	up	up	correct
IPOS.US	Renaissance International IPO ETF	20210624	36.01	36.21	36.01	36.165	3800	36.165	up	down	incorrect
IQDE.US	FlexShares International Quality Dividend Defensive Index Fund	20210624	24.735	24.7506	24.7	24.7506	3791	24.2164	up	up	correct
IQDF.US	FlexShares International Quality Dividend Index Fund	20210624	26.73	26.8121	26.72	26.81	35337	26.1865	up	down	incorrect
IQDY.US	FlexShares International Quality Dividend Dynamic Index Fund	20210624	31.52	31.62	31.52	31.62	9817	30.8686	up	up	correct
IQIN.US	IQ 500 International ETF	20210624	33	33.035	33	33.0276	3053	32.4823	up	up	correct
IQLT.US	iShares MSCI Intl Quality Factor ETF	20210624	38.89	38.95	38.825	38.93	638051	38.5307	up	up	correct
IQSI.US	IQ Candriam ESG International Equity ETF	20210624	29.96	29.963	29.96	29.963	200	29.7138	up	up	correct
IQSU.US	IQ Candriam ESG US Equity ETF	20210624	36.411	36.411	36.411	36.411	100	36.2936
IRBO.US	iShares Robotics and Artificial Intelligence Multisector ETF	20210624	44.35	44.7484	44.28	44.7	42973	43.7542	up	up	correct
ISCB.US	iShares Morningstar Small	20210624	58.7	59.11	58.7	59.1	8744	58.6311	up	up	correct
ISCF.US	iShares Trust	20210624	36.77	36.82	36.621	36.82	10476	35.8076	up	up	correct
ISCG.US	iShares Morningstar Small	20210624	51.65	51.98	51.58	51.96	31100	51.7178	up	up	correct
ISCV.US	iShares Morningstar Small	20210624	59.09	59.6	58.89	59.54	14800	58.8146	up	up	correct
ISRA.US	VanEck Vectors Israel ETF	20210624	48.0757	48.33	48.0757	48.1504	1501	47.5215	up	up	correct
ISWN.US	Amplify ETF Trust	20210624	25.49	25.5	25.417	25.456	1300	25.273	down	down	correct
ISZE.US	iShares MSCI Intl Size Factor ETF	20210624	31.9	31.9465	31.9	31.9465	108	29.8396	up	down	incorrect
ITEQ.US	BlueStar Israel Technology ETF	20210624	70.25	70.48	70.03	70.3	24500	70.3	up	down	incorrect
ITOT.US	iShares Core S&P Total U.S. Stock Market ETF	20210624	98.17	98.4081	98.15	98.27	892827	97.5778	up	down	incorrect
IVE.US	iShares Trust	20210624	146.84	147.35	146.53	147.18	617957	145.6128	up	up	correct
IVES.US	ETF Managers Trust	20210624	51.88	52.24	51.88	52.011	1700	52.011	up	up	correct
IVLU.US	iShares Edge MSCI Intl Value Factor ETF	20210624	26.14	26.21	26.1	26.21	107982	25.6719	up	up	correct
IVOG.US	Vanguard S&P Mid	20210624	199.02	199.71	198.86	199.71	3990	198.7156	up	up	correct
IVOL.US	Krane Shares Trust	20210624	27.79	27.82	27.7	27.72	9143700	27.2238	down	up	incorrect
IVOO.US	Vanguard Admiral Funds	20210624	181.63	182.51	180.98	182.37	14023	180.9731	up	up	correct
IVOV.US	Vanguard S&P Mid	20210624	162.36	163.11	161.2	162.9806	18731	159.9517	up	up	correct
IVV.US	iShares Core S&P 500 ETF	20210624	426.69	427.38	426.44	426.87	4817492	423.904	up	up	correct
IVW.US	iShares S&P 500 Growth ETF	20210624	71.98	72.15	71.785	71.87	1216279	71.6852	down	down	correct
IWB.US	iShares Russell 1000 ETF	20210624	240.48	240.791	240.29	240.53	535896	239.0141	up	up	correct
IWC.US	iShares Micro	20210624	154.73	156.06	154.4983	155.94	86628	155.0407	up	up	correct
IWD.US	iShares Russell 1000 Value ETF	20210624	158.03	158.51	157.5655	158.34	1894438	156.8524	up	up	correct
IWDL.US	ETRACS 2x Leveraged US Value Factor TR ETN	20210624	31.46	31.466	31.46	31.466	200	31.466	up	up	correct
IWF.US	iShares Russell 1000 Growth ETF	20210624	268.88	269.818	268.24	268.61	968904	267.8298	down	down	correct
IWFH.US	iShares Virtual Work and Life Multisector ETF	20210624	29.618	29.618	29.618	29.618	100	29.618
IWFL.US	ETRACS 2x Leveraged US Growth Factor TR ETN	20210624	28.648	28.648	28.648	28.648	0	28.648
IWL.US	iShares Russell Top 200 ETF	20210624	101.89	102.1321	101.89	101.9173	31067	101.2545	up	up	correct
IWM.US	iShares Trust	20210624	230.12	231.91	228.7152	231.89	21732461	230.49	up	up	correct
IWML.US	ETRACS 2x Leveraged US Size Factor TR ETN	20210624	27.991	27.991	27.991	27.991	0	27.991
IWN.US	iShares Russell 2000 Value ETF	20210624	168.28	169.46	167.12	169.46	2466616	167.7221	up	up	correct
IWO.US	iShares Russell 2000 Growth ETF	20210624	309.61	311.71	309.49	311.53	600687	310.9218	up	up	correct
IWP.US	iShares Russell Mid	20210624	112	112.58	111.89	112.28	493123	112.0472	up	up	correct
IWR.US	iShares Russell Mid	20210624	78.94	79.1699	78.7	79.05	858512	78.5449	up	up	correct
IWS.US	iShares Russell Mid	20210624	114.81	115.16	114.285	115.02	270852	114.0298	up	down	incorrect
IWV.US	iShares Russell 3000 ETF	20210624	254.21	254.9098	254.13	254.68	62848	253.1199	up	up	correct
IWX.US	iShares Russell Top 200 Value ETF	20210624	66.06	66.23	65.88	66.19	35269	65.5196	up	up	correct
IWY.US	iShares Russell Top 200 Growth ETF	20210624	149.06	149.47	148.569	148.82	75161	148.3851	down	down	correct
IXC.US	iShares Global Energy ETF	20210624	27.2	27.34	27.02	27.27	1468535	26.631	up	up	correct
IXG.US	iShares Global Financials ETF	20210624	77.6	78.0899	77.405	77.9	1081481	76.8633	up	down	incorrect
IXJ.US	iShares Global Healthcare ETF	20210624	82.79	83.315	82.76	82.89	343246	82.4307	up	up	correct
IXN.US	iShares Global Tech ETF	20210624	333.57	334.38	333.29	333.82	1809534	55.4927	up	up	correct
IXP.US	iShares Global Comm Services ETF	20210624	86.281	86.35	86.12	86.35	3905	85.1405	up	up	correct
IXSE.US	WisdomTree India ex	20210624	32.811	32.811	32.811	32.811	0	32.811
IYC.US	iShares U.S. Consumer Services ETF	20210624	77.32	77.4328	77.12	77.23	39679	77.0804	down	up	incorrect
IYE.US	iShares U.S. Energy ETF	20210624	29.53	29.68	29.295	29.67	1353322	29.0798	up	up	correct
IYF.US	iShares U.S. Financials ETF	20210624	80.78	81.16	80.54	81.06	243328	80.4597	up	up	correct
IYG.US	iShares U.S. Financial Services ETF	20210624	184.29	185.39	183.47	185.03	67407	183.6059	up	up	correct
IYH.US	iShares U.S. Healthcare ETF	20210624	271.83	272.71	271.3401	271.53	21346	269.9952	down	up	incorrect
IYK.US	iShares U.S. Consumer Goods ETF	20210624	180.38	181.3073	180.26	180.73	23654	178.8439	up	down	incorrect
IYM.US	iShares U.S. Basic Materials ETF	20210624	130.78	130.89	129.8	130.21	54496	129.0033	down	up	incorrect
IYR.US	iShares U.S. Real Estate ETF	20210624	103	103.03	101.95	102.36	4016239	101.0377	down	down	correct
IYW.US	iShares U.S. Technology ETF	20210624	97.85	98.295	97.7	97.95	415933	97.7858	up	up	correct
IYY.US	iShares Dow Jones U.S. ETF	20210624	107.21	107.34	107.1556	107.23	28820	106.5797	up	down	incorrect
JAAA.US	Janus Detroit Street Trust	20210624	50.47	50.52	50.4	50.485	64200	50.1371	up	up	correct
JAGG.US	JPMorgan U.S. Aggregate Bond ETF	20210624	54.33	54.38	54.33	54.36	148800	53.868	up	up	correct
JCTR.US	J.P. Morgan Exchange	20210624	57.484	57.484	57.484	57.484	100	57.0636
JDIV.US	JPMorgan U.S. Dividend ETF	20210624	32.55	32.55	32.2701	32.49	3596	32.0098	down	down	correct
JDST.US	Direxion Daily Junior Gold Miners Index Bear 2X Shares	20210624	9.76	10.09	9.75	9.97	1521600	9.97	up	up	correct
JEPI.US	J.P. Morgan Exchange	20210624	60.2	60.27	60.1	60.24	474900	57.7952	up	up	correct
JETS.US	U.S. Global Jets ETF	20210624	25.44	25.47	25.115	25.3	2295509	25.1311	down	down	correct
JGLD.US	Amplify Pure Junior Gold Miners ETF	20210624	25.384	25.384	25.384	25.384	100	25.1577
JHCB.US	John Hancock Exchange	20210624	25.791	25.791	25.791	25.791	100	25.2827
JHCS.US	John Hancock Exchange	20210624	38.95	39.052	38.95	39.052	800	38.7105	up	up	correct
JHEM.US	John Hancock Multifactor Emerging Markets ETF	20210624	31.7701	31.8799	31.77	31.8586	3937	31.0311	up	up	correct
JHMA.US	John Hancock Exchange	20210624	46.606	46.606	46.606	46.606	207	45.8932
JHMC.US	John Hancock Multifactor Consumer Discretionary ETF	20210624	51.98	52.0154	51.98	52.0154	322	51.809	up	up	correct
JHMD.US	John Hancock Multifactor Developed International ETF	20210624	34.71	34.76	34.64	34.74	40235	33.6535	up	down	incorrect
JHME.US	John Hancock Exchange	20210624	21.5485	21.82	21.5485	21.79	213248	21.2269	up	up	correct
JHMF.US	John Hancock Multifactor Financials ETF	20210624	50.275	50.6	50.275	50.5229	627	49.6876	up	up	correct
JHMH.US	John Hancock Multifactor Health Care ETF	20210624	47.96	47.96	47.8196	47.8196	849	47.4607	down	down	correct
JHMI.US	John Hancock Exchange	20210624	51.38	51.6	51.38	51.5103	1494	51.0243	up	down	incorrect
JHML.US	John Hancock Multifactor Large Cap ETF	20210624	54.27	54.39	54.24	54.32	29750	53.7079	up	up	correct
JHMM.US	John Hancock Multifactor Mid Cap ETF	20210624	51.77	51.83	51.5	51.78	108184	51.3939	up	down	incorrect
JHMS.US	John Hancock Exchange	20210624	34.4395	34.4455	34.39	34.3977	566	33.7234	down	down	correct
JHMT.US	John Hancock Multifactor Technology ETF	20210624	88.538	88.739	88.42	88.573	2082	88.1679	up	up	correct
JHMU.US	John Hancock Exchange	20210624	32.1603	32.1603	32.1314	32.1314	178	31.2713	down	down	correct
JHSC.US	John Hancock Multifactor Small Cap ETF	20210624	34.89	35.12	34.79	35.0817	14848	34.6961	up	up	correct
JIG.US	J.P. Morgan Exchange	20210624	78.6399	78.69	78.4701	78.5293	2817	77.4496	down	down	correct
JIGB.US	J.P. Morgan Exchange	20210624	55.77	55.824	55.77	55.824	100	54.5206	up	up	correct
JJA.US	iPath Series B Bloomberg Agriculture Subindex Total Return ETN	20210624	19.62	19.932	19.6	19.905	4400	19.905	up	up	correct
JJC.US	iPath Series B Bloomberg Copper Subindex Total Return ETN	20210624	21.56	21.67	21.45	21.55	31100	21.55	down	down	correct
JJE.US	iPath Series B Bloomberg Energy Subindex Total Return ETN	20210624	37.8346	37.8346	37.8346	37.8346	42	37.8346
JJG.US	iPath Series B Bloomberg Grains Subindex Total Return ETN	20210624	60	61.5	59.84	61.12	3300	61.12	up	up	correct
JJM.US	iPath® Bloomberg Industrial Metals Subindex Total Return(SM) ETN	20210624	59.03	59.03	58.9	58.965	1847	58.965	down	down	correct
JJN.US	iPath Series B Bloomberg Nickel Subindex Total Return ETN	20210624	23.75	24.44	23.75	24.1757	10235	24.1757	up	up	correct
JJP.US	iPath® Bloomberg Precious Metals Subindex Total Return(SM) ETN	20210624	64	64	63.9837	63.9837	172	63.9837	down	up	incorrect
JJS.US	iPath Series B Bloomberg Softs Subindex Total Return ETN	20210624	49.17	49.345	49.17	49.345	106	49.345	up	up	correct
JJT.US	iPath Series B Bloomberg Tin Subindex Total Return ETN	20210624	89	89.23	89	89.1036	1082	89.1036	up	down	incorrect
JJU.US	iPath® Series B Bloomberg Aluminum Subindex Total Return ETN	20210624	51.4747	51.4747	51.4747	51.4747	126	51.4747
JKD.US	iShares Morningstar U.S. Equity ETF	20210624	60.17	60.36	60.17	60.32	20499	60.32	up	up	correct
JKE.US	iShares Morningstar Growth ETF	20210624	64.26	64.4094	64.08	64.19	29858	64.19	down	down	correct
JKF.US	iShares Morningstar Value ETF	20210624	63.98	64.1855	63.9301	64.1855	10091	64.1855	up	up	correct
JKG.US	iShares Morningstar Mid	20210624	66.67	66.97	66.67	66.8649	14439	66.8649	up	up	correct
JKJ.US	iShares Morningstar Small	20210624	58.7	59.11	58.7	59.1	8744	59.1	up	up	correct
JKK.US	iShares Morningstar Small	20210624	51.65	51.98	51.58	51.96	31098	51.96	up	up	correct
JMBS.US	Janus Henderson Mortgage	20210624	53.05	53.09	53.04	53.05	185092	52.7085
JMIN.US	JPMorgan U.S. Minimum Volatility ETF	20210624	35.0072	35.03	34.9599	35.03	613	34.6927	up	up	correct
JMOM.US	JPMorgan U.S. Momentum Factor ETF	20210624	43.1	43.15	43.01	43.08	9631	42.9025	down	up	incorrect
JNK.US	SPDR Bloomberg Barclays High Yield Bond ETF	20210624	109.67	109.745	109.6	109.74	3570402	107.0759	up	up	correct
JNUG.US	Direxion Daily Junior Gold Miners Index Bull 2X Shares	20210624	87.39	87.4922	84.63	85.68	632713	85.68	down	down	correct
JO.US	iPath Series B Bloomberg Coffee Subindex Total Return ETN	20210624	43.03	43.468	42.9	43.46	14100	43.46	up	up	correct
JOYY.US	Infusive® Compounding Global Equities ETF	20210624	34.96	35.03	34.96	35.03	442	32.7486	up	up	correct
JPEM.US	JPMorgan Diversified Return Emerging Markets Equity ETF	20210624	59.39	59.61	59.39	59.52	4324	57.9188	up	up	correct
JPIN.US	JPMorgan Diversified Return International Equity ETF	20210624	62.88	63.08	62.86	63.08	28679	60.7948	up	up	correct
JPMB.US	JPMorgan USD Emerging Markets Sovereign Bond ETF	20210624	49.985	49.985	49.95	49.9686	923	48.767	down	down	correct
JPME.US	JPMorgan Diversified Return U.S. Mid Cap Equity ETF	20210624	87.09	87.4796	86.97	87.3727	5855	86.5266	up	up	correct
JPN.US	Xtrackers Japan JPX	20210624	33.0701	33.0902	33.07	33.0902	364	32.4675	up	up	correct
JPSE.US	JPMorgan Diversified Return U.S. Small Cap Equity ETF	20210624	44.44	44.82	44.27	44.82	5622	44.3889	up	up	correct
JPUS.US	JPMorgan Diversified Return U.S. Equity ETF	20210624	95.98	96.0979	95.7	95.99	10352	94.9328	up	up	correct
JPXN.US	iShares JPX	20210624	72.4	72.5499	72.3699	72.5362	1848	71.2582	up	up	correct
JQUA.US	JPMorgan U.S. Quality Factor ETF	20210624	40.53	40.53	40.401	40.48	14603	40.1558	down	down	correct
JSCP.US	JPMorgan Short Duration Core Plus ETF	20210624	50.23	50.24	50.23	50.235	2100	49.8319	up	down	incorrect
JSTC.US	Tidal ETF Trust	20210624	17.24	17.32	17.24	17.285	3800	17.181	up	up	correct
JUST.US	Goldman Sachs JUST U.S. Large Cap Equity ETF	20210624	61.97	62.08	61.92	61.9925	25336	61.6407	up	up	correct
JVAL.US	JPMorgan U.S. Value Factor ETF	20210624	35.95	36.0205	35.83	35.94	23792	35.3803	down	down	correct
JXI.US	iShares Global Utilities ETF	20210624	59.71	59.88	59.66	59.81	150366	58.8816	up	up	correct
KALL.US	KraneShares MSCI All China Index ETF	20210624	34.99	35	34.9	34.9648	2904	34.4927	down	down	correct
KARS.US	KraneShares Electric Vehicles and Future Mobility Index ETF	20210624	44.9	45.1	44.8317	45.06	61339	44.5898	up	up	correct
KBA.US	KraneShares Trust	20210624	47.06	47.119	47	47.09	20811	46.6044	up	up	correct
KBE.US	SPDR S&P Bank ETF	20210624	51.75	52.34	51.3	52.19	1825553	51.5715	up	up	correct
KBND.US	KraneShares Bloomberg Barclays China Bond Inclusion Index ETF	20210624	34.83	34.83	34.79	34.79	17100	34.372	down	down	correct
KBUY.US	KraneShares MSCI All China Consumer Discretionary Index ETF	20210624	26.77	26.82	26.69	26.763	1400	26.763	down	down	correct
KCCB.US	KraneShares Trust	20210624	39.1507	39.2061	39.1507	39.19	1113	38.8767	up	up	correct
KCE.US	SPDR S&P Capital Markets ETF	20210624	93.32	93.52	92.78	93.48	3500	92.6711	up	up	correct
KCNY.US	KraneShares Trust	20210624	34.83	34.83	34.79	34.79	17100	34.7201	down	up	incorrect
KDFI.US	KFA Dynamic Fixed Income ETF	20210624	21.83	21.88	21.82	21.82	5500	21.532	down	down	correct
KEMQ.US	KraneShares FTSE Emerging Markets Consumer Technology Index ETF	20210624	32.92	33.2499	32.92	33.18	8175	33.1683	up	up	correct
KEMX.US	KraneShares MSCI Emerging Markets ex China Index ETF	20210624	32.627	32.627	32.627	32.627	300	32.627
KESG.US	KraneShares Trust	20210624	34.579	34.579	34.579	34.579	100	34.579
KFVG.US	KraneShares CICC China 5G & Semiconductor Index ETF	20210624	27.22	27.3	27.22	27.24	7100	27.24	up	up	correct
KFYP.US	KraneShares CICC China Leaders 100 Index ETF	20210624	31.54	31.5799	31.5191	31.5191	1274	30.914	down	down	correct
KGRN.US	KraneShares MSCI China Clean Technology ETF	20210624	46.98	47.02	46.6013	46.98	52761	46.7804
KHYB.US	KraneShares Asia Pacific High Yield Bond ETF	20210624	39.151	39.206	39.151	39.19	1100	38.0707	up	up	correct
KIE.US	SPDR S&P Insurance ETF	20210624	38.27	38.575	38.11	38.52	362916	38.117	up	up	correct
KLCD.US	KFA Large Cap Quality Dividend Index ETF	20210624	31.86	31.944	31.84	31.944	1300	31.944	up	up	correct
KLDW.US	Knowledge Leaders Developed World ETF	20210624	46.55	46.649	46.55	46.6147	1756	46.3838	up	up	correct
KMED.US	KraneShares Emerging Markets Healthcare Index ETF	20210624	36.4	36.4	36.4	36.4	59	36.2577
KMLM.US	KFA Mount Lucas Index Strategy ETF	20210624	28.775	28.775	28.775	28.775	0	28.775
KNOW.US	Direxion All Cap Insider Sentiment Shares	20210624	275.5	278	272	275	18554	275	down	down	correct
KOIN.US	Capital Link NextGen Protocol ETF	20210624	42.69	42.848	42.69	42.7458	2619	41.8559	up	up	correct
KOKU.US	Xtrackers MSCI Kokusai Equity ETF	20210624	81.517	81.517	81.517	81.517	100	80.7316
KOLD.US	ProShares UltraShort Bloomberg Natural Gas	20210624	25.86	25.92	24.04	24.38	2068237	24.38	down	down	correct
KOMP.US	SPDR S&P Kensho New Economies Composite ETF	20210624	66.95	67.09	66.67	66.9	147838	66.3508	down	down	correct
KORP.US	American Century Diversified Corporate Bond ETF	20210624	52.44	52.44	52.39	52.4267	1960	51.9552	down	down	correct
KORU.US	Direxion Shares ETF Trust	20210624	44.28	44.79	44.28	44.6	62348	44.2577	up	up	correct
KRBN.US	KraneShares Global Carbon ETF	20210624	36.15	36.38	36.075	36.22	583400	36.22	up	up	correct
KRE.US	SPDR S&P Regional Banking ETF	20210624	66.24	67.02	65.64	66.88	7374154	66.14	up	up	correct
KSA.US	iShares MSCI Saudi Arabia ETF	20210624	39.19	39.31	39.05	39.2	182686	38.9398	up	up	correct
KSCD.US	KFA Small Cap Quality Dividend Index ETF	20210624	28.17	28.3	28.17	28.3	300	28.3	up	up	correct
KSTR.US	KraneShares SSE STAR Market 50 Index ETF	20210624	26.04	26.13	26.01	26.05	16800	26.05	up	up	correct
KURE.US	KraneShares MSCI All China Health Care Index ETF	20210624	44.66	45	44.66	44.99	33307	39.3665	up	up	correct
KVLE.US	KFA Value Line Dynamic Core Equity Index ETF	20210624	24	24.085	24	24.085	700	23.7942	up	up	correct
KWEB.US	KraneShares CSI China Internet ETF	20210624	68.17	69.52	68.075	69.37	4031193	64.6482	up	up	correct
KXI.US	iShares Global Consumer Staples ETF	20210624	60.8	61.03	60.8	60.96	351260	60.2114	up	up	correct
LABD.US	Direxion Daily S&P Biotech Bear 3X Shares	20210624	19.524	19.6	18.55	18.64	3786200	18.64	down	down	correct
LABU.US	Direxion Shares ETF Trust	20210624	73.36	76.89	73.21	76.59	2843000	76.59	up	down	incorrect
LBJ.US	Direxion Daily Latin America Bull 2X Shares	20210624	92.9	94.5967	92.73	94.5967	3724	93.3564	up	up	correct
LCG.US	Sterling Capital Focus Equity ETF	20210624	29.389	29.4	29.25	29.304	2800	29.304	down	down	correct
LCR.US	Leuthold Core ETF	20210624	30.1	30.15	30.1	30.13	500	30.13	up	up	correct
LCTD.US	BlackRock World ex U.S. Carbon Transition Readiness ETF	20210624	48.53	48.61	48.53	48.566	4500	47.8074	up	up	correct
LCTU.US	BlackRock U.S. Carbon Transition Readiness ETF	20210624	49.1	49.23	49.1	49.2	2165400	48.2013	up	up	correct
LD.US	iPath Bloomberg Lead Subindex Total Return(SM) ETN	20210624	45.58	45.58	45.58	45.58	0	45.58
LDUR.US	PIMCO Enhanced Low Duration Active Exchange	20210624	101.7	101.73	101.6247	101.71	65623	101.2516	up	down	incorrect
LEMB.US	iShares J.P. Morgan EM Local Currency Bond ETF	20210624	43.65	43.69	43.56	43.64	94412	41.9901	down	down	correct
LGH.US	HCM Defender 500 Index ETF	20210624	39.68	39.93	39.5	39.55	9800	39.4942	down	up	incorrect
LGLV.US	SPDR SSGA US Large Cap Low Volatility Index ETF	20210624	132.35	132.554	132.04	132.45	26278	131.4183	up	up	correct
LGOV.US	First Trust Exchange	20210624	27.77	27.77	27.5	27.733	20100	27.4657	down	down	correct
LIT.US	Global X Funds	20210624	70	70.15	69.31	70.07	695969	69.9129	up	up	correct
LOPP.US	Gabelli ETFs Trust	20210624	27.942	27.942	27.942	27.942	8	27.5954
LOUP.US	Innovator ETFs Trust	20210624	54.16	55.036	54.16	54.837	12700	54.837	up	up	correct
LOWC.US	SPDR MSCI ACWI Low Carbon Target ETF	20210624	127.02	127.02	126.91	126.9846	1431	125.8036	down	down	correct
LQD.US	iShares iBoxx $ Investment Grade Corporate Bond ETF	20210624	133.7	133.88	133.64	133.83	8241264	132.0985	up	up	correct
LQDB.US	iShares Trust	20210624	102.351	102.351	102.351	102.351	0	101.2028
LQDH.US	iShares Interest Rate Hedged Corporate Bond ETF	20210624	96.19	96.19	96.04	96.1571	15094	95.2968	down	down	correct
LRGF.US	iShares MSCI USA Multifactor ETF	20210624	42.3156	42.4099	42.25	42.37	44624	42.0892	up	up	correct
LRNZ.US	TrueShares Technology AI and Deep Learning ETF	20210624	46.11	46.15	45.5	45.785	9500	45.785	down	up	incorrect
LSAF.US	LeaderSharesTM AlphaFactor US Core Equity ETF	20210624	32.18	32.2806	32.14	32.2774	6745	31.0457	up	up	correct
LSAT.US	Two Roads Shared Trust	20210624	34.33	34.49	34.2759	34.4298	9968	33.2378	up	up	correct
LSST.US	Natixis ETF Trust	20210624	25.24	25.245	25.2301	25.245	1816	25.0192	up	down	incorrect
LTL.US	ProShares Ultra Telecommunications	20210624	48.6203	48.7684	48.6203	48.7684	11200	48.3881	up	up	correct
LTPZ.US	PIMCO 15+ Year U.S. TIPS Index Exchange	20210624	85.9	86.06	85.38	85.49	80573	83.3172	down	down	correct
LVOL.US	American Century Low Volatility ETF	20210624	44.1951	44.1951	44.1951	44.1951	4	43.9464
MARB.US	First Trust Vivaldi Merger Arbitrage ETF	20210624	19.74	19.74	19.73	19.735	2300	19.735	down	up	incorrect
MBOX.US	Freedom Day Dividend ETF	20210624	25.09	25.13	25.09	25.098	10500	24.8324	up	down	incorrect
MBSD.US	FlexShares Disciplined Duration MBS Index Fund	20210624	23.579	23.6	23.5413	23.575	4738	23.2967	down	down	correct
MCRO.US	IQ Hedge Macro Tracker ETF	20210624	28.77	28.77	28.77	28.77	0	28.77
MDY.US	SPDR S&P MIDCAP 400 ETF Trust	20210624	490.49	492.38	487.86	492.17	738687	489.3963	up	up	correct
MDYG.US	SPDR S&P 400 Mid Cap Growth ETF	20210624	77.03	77.19	76.8	77.17	33060	76.8135	up	up	correct
MDYV.US	SPDR S&P 400 Mid Cap Value ETF	20210624	67.81	68.14	67.34	68.1	117594	67.4679	up	down	incorrect
MENV.US	AdvisorShares Trust	20210624	25.89	25.89	25.89	25.89	0	25.6407
MEXX.US	Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3	20210624	83.03	86.53	83.03	85.6485	4300	85.1817	up	up	correct
MFDX.US	PIMCO RAFI Dynamic Multi	20210624	29.92	29.9829	29.91	29.9829	825	29.2031	up	up	correct
MFEM.US	PIMCO RAFI Dynamic Multi	20210624	31.034	31.11	31.02	31.0966	4653	23.9573	up	up	correct
MFUS.US	PIMCO RAFI Dynamic Multi	20210624	38.84	38.9822	38.84	38.9822	2699	38.5617	up	down	incorrect
MGC.US	Vanguard Mega Cap Index Fund ETF Shares	20210624	151.05	151.3392	150.97	151.08	60457	150.082	up	up	correct
MGK.US	Vanguard Mega Cap Growth Index Fund ETF Shares	20210624	229.09	229.898	228.525	228.93	268921	228.4248	down	down	correct
MGV.US	Vanguard World Fund	20210624	98.88	99.2	98.72	99.1	176180	97.8719	up	up	correct
MID.US	American Century Mid Cap Growth Impact ETF	20210624	55.41	55.47	55.359	55.359	1600	55.359	down	up	incorrect
MIDE.US	DBX ETF Trust	20210624	26.791	26.791	26.791	26.791	0	26.7211
MIDF.US	iShares MSCI USA Mid	20210624	36.38	36.414	36.38	36.414	200	36.2124	up	up	correct
MIDU.US	Direxion Shares ETF Trust	20210624	61.35	61.95	60.42	61.9	40000	61.9	up	up	correct
MINC.US	AdvisorShares Trust	20210624	48.88	48.88	48.7401	48.77	5097	48.4156	down	down	correct
MINT.US	PIMCO Enhanced Short Maturity Active Exchange	20210624	101.96	101.98	101.96	101.97	760021	101.7158	up	up	correct
MJ.US	ETFMG Alternative Harvest ETF	20210624	20.5	21.0083	20.47	20.96	860292	20.7411	up	up	correct
MJJ.US	MicroSectors Cannabis ETNs	20210624	82.157	82.157	82.157	82.157	100	82.157
MJO.US	MicroSectors Cannabis 2X Leveraged ETNs	20210624	106.51	106.51	105.738	105.738	900	105.738	down	up	incorrect
MJUS.US	ETF Managers Trust	20210624	9.88	9.99	9.862	9.97	24700	9.97	up	down	incorrect
MJX.US	ETFMG Alternative Harvest ETF	20210624	0.185	0.185	0.165	0.175	56500	0.1114	down	up	incorrect
MLPA.US	Global X MLP ETF	20210624	39.34	39.34	38.78	39.1	284251	37.5321	down	down	correct
MLPB.US	UBS ETRACS Alerian MLP Infrastructure Index ETN Series B	20210624	16.93	17.04	16.89	17.04	20782	16.4996	up	up	correct
MLPO.US	Credit Suisse S&P MLP Index ETN	20210624	10.33	10.735	10.33	10.735	861	10.4184	up	up	correct
MLPR.US	ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN	20210624	36.8	37.08	36.742	37.02	1000	35.1655	up	up	correct
MLPX.US	Global X MLP & Energy Infrastructure ETF	20210624	36.72	36.72	36.37	36.65	137505	35.6198	down	up	incorrect
MMIN.US	IQ MacKay Municipal Insured ETF	20210624	27.68	27.68	27.63	27.65	39845	27.4106	down	up	incorrect
MMIT.US	IndexIQ Active ETF Trust	20210624	26.8501	26.88	26.849	26.8506	29251	26.6705	up	up	correct
MMLG.US	First Trust Exchange	20210624	26.5	26.63	26.45	26.492	578500	26.492	down	down	correct
MMTM.US	SPDR S&P 1500 Momentum Tilt ETF	20210624	180.12	180.12	180.12	180.12	535	179.0439
MNA.US	IQ Merger Arbitrage ETF	20210624	33.35	33.45	33.29	33.32	56558	33.32	down	down	correct
MOO.US	VanEck Vectors Agribusiness ETF	20210624	91.33	91.62	91.1	91.4	40516	90.3096	up	up	correct
MOON.US	Direxion Moonshot Innovators ETF	20210624	36.93	37.01	36.58	36.81	105300	36.2915	down	up	incorrect
MORT.US	VanEck Vectors Mortgage REIT Income ETF	20210624	20.01	20.22	19.97	20.19	136379	18.998	up	down	incorrect
MOTO.US	SmartETFs Smart Transportation & Technology ETF	20210624	45.24	45.401	45.24	45.401	1600	45.153	up	up	correct
MRAD.US	Guinness Atkinson Funds	20210624	28.765	28.79	28.685	28.732	1100	28.732	down	down	correct
MSOS.US	AdvisorShares Pure US Cannabis ETF	20210624	39.4	40.35	39.3	40.18	641000	40.18	up	up	correct
MTGP.US	WisdomTree Mortgage Plus Bond Fund	20210624	50.84	50.84	50.84	50.84	1100	50.4693
MTUL.US	ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN	20210624	24.465	24.465	24.465	24.465	0	24.465
MUB.US	iShares Trust	20210624	116.95	117.03	116.905	116.97	708776	115.791	up	up	correct
MUNI.US	PIMCO ETF Trust	20210624	56.65	56.73	56.65	56.685	24381	56.1608	up	up	correct
MUST.US	Columbia Multi	20210624	22.59	22.59	22.55	22.57	30350	22.371	down	down	correct
MVRL.US	ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN	20210624	50.73	50.82	50.73	50.7873	2866	47.8478	up	up	correct
MVV.US	ProShares Ultra MidCap400	20210624	64.08	64.5	63.48	64.5	16109	64.4171	up	up	correct
MXDU.US	Nationwide Maximum Diversification U.S. Core Equity ETF	20210624	40.8975	40.8975	40.8975	40.8975	4	40.4553
MXI.US	iShares Global Materials ETF	20210624	91.25	91.49	90.85	91.26	228747	89.1705	up	up	correct
MYY.US	ProShares Short MidCap400	20210624	24.56	24.56	24.46	24.47	700	24.47	down	down	correct
MZZ.US	ProShares UltraShort MidCap400	20210624	18.05	18.05	17.88	17.88	500	17.88	down	up	incorrect
NACP.US	Impact Shares Trust I	20210624	32.57	32.57	32.498	32.498	1447	31.5845	down	down	correct
NAIL.US	Direxion Daily Homebuilders & Supplies Bull 3X Shares	20210624	74.15	74.44	71.29	73.85	533900	73.85	down	up	incorrect
NANR.US	SPDR S&P North American Natural Resources ETF	20210624	42.35	42.35	42	42.2172	12340	41.5251	down	down	correct
NERD.US	Listed Funds Trust	20210624	31.39	31.585	31.32	31.37	12000	31.37	down	down	correct
NETL.US	Fundamental Income Net Lease Real Estate ETF	20210624	30.1	30.16	29.99	30.133	5400	29.1841	up	up	correct
NFLT.US	Virtus Newfleet Multi	20210624	25.48	25.49	25.42	25.4236	5536	24.9722	down	down	correct
NFRA.US	FlexShares STOXX Global Broad Infrastructure Index Fund	20210624	57.83	57.9	57.66	57.88	96975	56.8934	up	up	correct
NGE.US	Global X Funds	20210624	12.3	12.4	12.3	12.33	5195	11.376	up	up	correct
NIB.US	iPath Bloomberg Cocoa Subindex Total Return(SM) ETN	20210624	28.2	28.33	28.08	28.33	15700	28.33	up	up	correct
NIFE.US	Direxion Fallen Knives ETF	20210624	79.115	79.278	79.115	79.278	1126	75.5231	up	up	correct
NLR.US	VanEck Vectors Uranium+Nuclear Energy ETF	20210624	52.96	53.0278	52.96	53.0278	534	51.9678	up	up	correct
NORW.US	Global X MSCI Norway ETF	20210624	31.0018	31.115	31.0018	31.115	785	30.6765	up	up	correct
NRGD.US	MicroSectors U.S. Big Oil Index	20210624	11.06	11.32	10.79	10.83	201400	10.83	down	down	correct
NRGU.US	MicroSectors U.S. Big Oil Index 3X Leveraged ETNs	20210624	183.55	188.5	179.7	187.77	209400	187.77	up	down	incorrect
NTSE.US	WisdomTree Emerging Markets Efficient Core Fund	20210624	41.55	41.67	41.55	41.583	400	40.801	up	up	correct
NTSI.US	WisdomTree International Efficient Core Fund	20210624	40.609	40.609	40.562	40.562	600	40.2127	down	up	incorrect
NTSX.US	WisdomTree Trust	20210624	40.25	40.36	40.18	40.32	31100	40.1426	up	up	correct
NUAG.US	Nuveen Enhanced Yield U.S. Aggregate Bond ETF	20210624	24.9	24.9	24.87	24.875	16271	24.5965	down	down	correct
NUBD.US	Nuveen ESG U.S. Aggregate Bond ETF	20210624	26.04	26.05	26.0201	26.035	52974	25.7176	down	down	correct
NUGT.US	Direxion Shares ETF Trust	20210624	60.38	60.66	59.15	59.53	1766700	59.53	down	down	correct
NUHY.US	Nuveen ESG High Yield Corporate Bond ETF	20210624	24.76	24.78	24.73	24.755	9000	24.1612	down	down	correct
NUSA.US	Nuveen Enhanced Yield 1	20210624	25.24	25.24	25.23	25.235	1156	24.9266	down	down	correct
NUSI.US	Nationwide Risk	20210624	27.97	27.97	27.81	27.87	183198	26.8059	down	up	incorrect
NVQ.US	QRAFT AI	20210624	32.2407	32.4776	32.2407	32.4776	1119	31.8977	up	up	correct
NYF.US	iShares New York Muni Bond ETF	20210624	58.45	58.45	58.37	58.37	6805	57.7612	down	up	incorrect
OBOR.US	KraneShares MSCI One Belt One Road Index ETF	20210624	30.2101	30.2312	30.2101	30.2312	108	29.2772	up	up	correct
OCIO.US	ClearShares OCIO ETF	20210624	32.3444	32.3444	32.3444	32.3444	52	31.4968
OEF.US	iShares S&P 100 ETF	20210624	194.59	195.02	194.4375	194.57	130346	193.423	down	down	correct
OIH.US	VanEck Vectors ETF Trust	20210624	228.9	232.187	226.08	231.69	886491	229.3992	up	up	correct
OIL.US	iPath Series B S&P GSCI Crude Oil Total Return Index ETN	20210624	21.45	21.55	21.2601	21.54	38662	21.54	up	up	correct
OILU.US	Bank of Montreal	20210624	86.72	86.72	86.72	86.72	0	86.72
OLEM.US	iPath Pure Beta Crude Oil ETN	20210624	21.45	21.55	21.2601	21.54	38662	21.54	up	up	correct
ONEO.US	SPDR Russell 1000 Momentum Focus ETF	20210624	98.09	98.2435	98.09	98.2435	300	97.623	up	down	incorrect
ONEV.US	SPDR Russell 1000 Low Volatility Focus ETF	20210624	103.49	103.49	102.99	103.4255	4291	102.5732	down	down	correct
ONEY.US	SPDR Russell 1000 Yield Focus ETF	20210624	94.64	94.8542	94.04	94.6945	63050	93.53	up	up	correct
ONLN.US	ProShares Online Retail ETF	20210624	80.88	82.03	80.87	81.57	55300	81.57	up	down	incorrect
ONOF.US	Global X Funds	20210624	28.03	28.05	28.002	28.002	9300	27.8013	down	down	correct
OOTO.US	Direxion Daily Travel & Vacation Bull 2X Shares	20210624	23.9	23.9	23.47	23.578	12300	23.578	down	down	correct
OPER.US	ETF Series Solutions	20210624	100.112	100.112	100.11	100.11	100	99.8882	down	down	correct
OPPX.US	Exchange Listed Funds Trust	20210624	25.46	25.53	25.445	25.485	28000	25.485	up	up	correct
OUNZ.US	VanEck Merk Gold Trust	20210624	17.37	17.38	17.265	17.27	90800	17.27	down	down	correct
OVB.US	Overlay Shares Core Bond ETF	20210624	26.17	26.23	26.16	26.2	6500	25.7214	up	up	correct
OVF.US	Overlay Shares Foreign Equity ETF	20210624	27.469	27.469	27.469	27.469	0	26.7922
OVL.US	Overlay Shares Large Cap Equity ETF	20210624	36.989	37.02	36.92	36.962	3000	35.8565	down	down	correct
OVLH.US	Overlay Shares Hedged Large Cap Equity ETF	20210624	27.431	27.431	27.431	27.431	600	27.431
OVM.US	Overlay Shares Municipal Bond ETF	20210624	26.3	26.3	26.3	26.3	0	25.0195
OVS.US	Overlay Shares Small Cap Equity ETF	20210624	37.73	37.73	37.73	37.73	0	36.4909
OVT.US	Listed Funds Trust	20210624	25.25	25.25	25.25	25.25	100	24.3838
PAB.US	PGIM ETF Trust	20210624	50.63	50.63	50.625	50.628	2500	50.2006	down	up	incorrect
PAK.US	Global X MSCI Pakistan ETF	20210624	30.49	30.65	30.475	30.65	3854	28.483	up	up	correct
PALC.US	Pacer Lunt Large Cap Multi	20210624	38.4	38.58	38.38	38.515	10900	38.4463	up	up	correct
PALL.US	Aberdeen Standard Physical Palladium Shares ETF	20210624	246.99	248.58	245.89	247.39	23100	247.39	up	up	correct
PAMC.US	Pacer Lunt MidCap Multi	20210624	36.88	36.99	36.86	36.976	3200	36.9531	up	down	incorrect
PBD.US	Invesco Global Clean Energy ETF	20210624	30.37	30.45	30.2904	30.4	50987	30.2756	up	up	correct
PBE.US	Invesco Dynamic Biotechnology & Genome ETF	20210624	78.21	78.48	77.85	78.13	4800	78.13	down	down	correct
PBJ.US	Invesco Dynamic Food & Beverage ETF	20210624	42.03	42.179	41.85	42.0792	9745	41.9123	up	up	correct
PBP.US	Invesco Exchange	20210624	22.64	22.69	22.432	22.69	12682	21.4264	up	up	correct
PBS.US	Invesco Dynamic Media ETF	20210624	55.41	55.74	55.41	55.66	25952	55.6509	up	up	correct
PBUG.US	Pacer iPath Gold Trendpilot ETNs	20210624	24.12	24.12	24.0207	24.0207	301	24.0207	down	down	correct
PBW.US	Invesco WilderHill Clean Energy ETF	20210624	90.71	90.75	89.29	89.89	474933	88.9085	down	down	correct
PCEF.US	Invesco Exchange	20210624	24.34	24.35	24.2744	24.34	639547	23.5545
PCY.US	Invesco Exchange	20210624	27.56	27.575	27.52	27.56	719578	26.922
PDN.US	Invesco FTSE RAFI Developed Markets ex	20210624	38.51	38.59	38.4001	38.51	47578	37.9442
PEJ.US	Invesco Dynamic Leisure and Entertainment ETF	20210624	52.25	52.63	52.25	52.6	185247	52.45	up	up	correct
PEXL.US	Pacer Funds Trust	20210624	41.4649	41.4649	41.4649	41.4649	1	41.4199
PFFA.US	ETFis Series Trust I	20210624	25	25	24.9046	24.96	139489	24.0188	down	down	correct
PFFD.US	Global X U.S. Preferred ETF	20210624	26.05	26.12	26.03	26.06	545518	25.2977	up	up	correct
PFFL.US	ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN	20210624	19.43	19.4424	19.41	19.41	2582	18.6691	down	down	correct
PFFR.US	ETFis Series Trust I	20210624	24.57	24.62	24.52	24.53	13046	23.8104	down	down	correct
PFFV.US	Global X Variable Rate Preferred ETF	20210624	28.415	28.415	28.31	28.311	11500	27.467	down	up	incorrect
PFIG.US	Invesco Exchange	20210624	26.9	26.918	26.8502	26.9042	7992	26.3341	up	up	correct
PFIX.US	Simplify Exchange Traded Funds	20210624	43	43	42.64	42.787	17600	42.787	down	up	incorrect
PFLD.US	AAM Low Duration Preferred and Income Securities ETF	20210624	25.52	25.52	25.42	25.445	25800	24.8315	down	down	correct
PFUT.US	Putnam Sustainable Future ETF	20210624	26.879	26.879	26.879	26.879	100	26.879
PFXF.US	VanEck Vectors Preferred Securities ex Financials ETF	20210624	21.28	21.3	21.23	21.25	251728	20.557	down	down	correct
PGAL.US	Global X MSCI Portugal ETF	20210624	11.5	11.59	11.47	11.5454	2789	11.1698	up	up	correct
PGF.US	Invesco Financial Preferred ETF	20210624	19.24	19.25	19.2	19.2	226208	18.7684	down	down	correct
PGHY.US	Invesco Exchange	20210624	22.06	22.08	22.06	22.07	20086	21.5385	up	down	incorrect
PGM.US	iPath Series B Bloomberg Platinum Subindex Total Return ETN	20210624	51.8622	51.8622	51.8622	51.8622	24	51.8622
PGRO.US	Putnam Focused Large Cap Growth ETF	20210624	26.61	26.61	26.582	26.582	300	26.582	down	down	correct
PGX.US	Invesco Preferred ETF	20210624	15.29	15.29	15.25	15.27	2414103	14.9166	down	down	correct
PHB.US	Invesco Exchange	20210624	19.49	19.5	19.47	19.5	169382	19.1929	up	up	correct
PHDG.US	Invesco S&P 500 Downside Hedged ETF	20210624	35.38	35.38	35.2311	35.31	73445	35.2394	down	down	correct
PHYL.US	PGIM Active High Yield Bond ETF	20210624	41.3	41.31	41.29	41.31	6185	39.7519	up	down	incorrect
PHYS.US	Sprott Physical Gold Trust	20210624	14.16	14.19	14.08	14.12	1043200	14.12	down	down	correct
PICB.US	Invesco Exchange	20210624	29.3	29.3831	29.22	29.315	5038	29.0874	up	up	correct
PIFI.US	ClearShares Piton Intermediate Fixed Income ETF	20210624	99.095	99.104	99.095	99.104	100	98.8798	up	up	correct
PILL.US	Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF	20210624	24.15	24.87	24.15	24.64	31875	24.6398	up	up	correct
PIN.US	Invesco India ETF	20210624	25.81	25.85	25.77	25.78	8286	24.1312	down	down	correct
PJP.US	Invesco Dynamic Pharmaceuticals ETF	20210624	80.275	80.66	80.275	80.54	7449	80.1746	up	up	correct
PKB.US	Invesco Dynamic Building & Construction ETF	20210624	48.92	49.32	48.45	49.19	27624	49.1143	up	up	correct
PLAT.US	WisdomTree Modern Tech Platforms Fund	20210624	48.27	48.72	48.27	48.454	2000	48.4398	up	down	incorrect
PLDR.US	Putnam Sustainable Leaders ETF	20210624	25.625	25.625	25.625	25.625	100	25.5229
PLTM.US	GraniteShares Platinum Trust	20210624	10.75	10.821	10.7	10.8	80300	10.8	up	up	correct
PPA.US	Invesco Aerospace & Defense ETF	20210624	75.93	76.18	75.5	76.12	10233	75.9252	up	up	correct
PPLT.US	Aberdeen Standard Physical Platinum Shares ETF	20210624	102.3	102.74	101.63	102.29	76800	102.29	down	down	correct
PQDI.US	Principal Exchange	20210624	21.586	21.586	21.586	21.586	3600	21.097
PQIN.US	PGIM ETF Trust	20210624	61.98	61.98	61.98	61.98	100	57.2045
PREF.US	Principal Spectrum Preferred Securities Active ETF	20210624	20.66	20.68	20.6435	20.67	151973	20.1953	up	up	correct
PRF.US	Invesco FTSE RAFI US 1000 ETF	20210624	159.83	160.3099	159.445	160.12	43327	158.6727	up	up	correct
PSI.US	Invesco Dynamic Semiconductors ETF	20210624	123.48	125.4	123.48	125.27	64087	125.1694	up	up	correct
PSJ.US	Invesco Dynamic Software ETF	20210624	163.29	165.3135	163.29	164.93	10800	155.1689	up	up	correct
PSK.US	SPDR ICE Preferred Securities ETF	20210624	44.09	44.18	44.08	44.12	322008	42.8535	up	up	correct
PSLV.US	Sprott Physical Silver Trust	20210624	9.3	9.31	9.2	9.25	1459400	9.25	down	down	correct
PSP.US	Invesco Exchange	20210624	15.38	15.41	15.31	15.39	58239	14.4519	up	up	correct
PSQ.US	ProShares Trust	20210624	12.57	12.59	12.51	12.56	8154600	12.56	down	down	correct
PSR.US	Invesco Active U.S. Real Estate Fund	20210624	104.07	104.07	103.27	103.7694	17858	102.6004	down	up	incorrect
PST.US	ProShares UltraShort 7	20210624	16.44	16.48	16.44	16.45	7200	16.45	up	up	correct
PTBD.US	Pacer Funds Trust	20210624	27.65	27.67	27.588	27.66	282700	27.4388	up	up	correct
PTIN.US	Pacer Trendpilot International ETF	20210624	29.3	29.363	29.3	29.363	2400	29.363	up	up	correct
PULS.US	PGIM Ultra Short Bond ETF	20210624	49.74	49.75	49.74	49.74	291819	49.4161
PUTW.US	WisdomTree Trust	20210624	31.87	31.87	31.63	31.74	9400	31.74	down	down	correct
PVI.US	Invesco Exchange	20210624	24.891	24.891	24.89	24.89	2008	24.8899	down	down	correct
PWB.US	Invesco Dynamic Large Cap Growth ETF	20210624	73.48	73.6934	73.469	73.57	48462	73.5565	up	up	correct
PWC.US	Invesco Dynamic Market ETF	20210624	120.77	121.47	120.77	121.4649	1368	121.0905	up	up	correct
PWV.US	Invesco Dynamic Large Cap Value ETF	20210624	44.06	44.205	43.95	44.16	26132	43.6556	up	up	correct
PWZ.US	Invesco Exchange	20210624	28.09	28.1	28.06	28.09	77817	27.777
PXE.US	Invesco Dynamic Energy Exploration & Production ETF	20210624	18.61	18.8099	18.49	18.79	69984	18.4875	up	up	correct
PXF.US	Invesco FTSE RAFI Developed Markets ex	20210624	48.7	48.86	48.681	48.86	27567	47.6407	up	up	correct
PXH.US	Invesco Exchange	20210624	23.66	23.69	23.56	23.66	109557	22.8452
PXJ.US	Invesco Dynamic Oil & Gas Services ETF	20210624	4.03	4.085	3.98	4.08	148264	4.0689	up	up	correct
PXQ.US	Invesco Dynamic Networking ETF	20210624	90.41	90.42	90.41	90.42	391	89.8978	up	up	correct
PYPE.US	UBS ETRACS NYSE Pickens Core Midstream Index ETN	20210624	19.74	19.74	19.72	19.72	11643	19.0454	down	down	correct
PZA.US	Invesco Exchange	20210624	27.17	27.23	27.17	27.2	295646	26.8892	up	up	correct
PZD.US	Invesco MSCI Sustainable Future ETF	20210624	67.07	67.53	67.0599	67.33	19433	67.33	up	up	correct
PZT.US	Invesco Exchange	20210624	26.38	26.39	26.33	26.37	6198	25.9567	down	down	correct
QAI.US	IQ Hedge Multi	20210624	32.29	32.32	32.27	32.28	54805	32.1903	down	up	incorrect
QARP.US	DBX ETF Trust	20210624	39.43	39.6099	39.43	39.553	2664	39.1158	up	up	correct
QDEF.US	FlexShares Quality Dividend Defensive Index Fund	20210624	53.28	53.28	53.07	53.17	74346	52.5957	down	down	correct
QDF.US	FlexShares Trust	20210624	55.64	55.64	55.445	55.62	58342	54.9944	down	down	correct
QDIV.US	Global X S&P 500 Quality Dividend ETF	20210624	30.6377	30.8305	30.6377	30.8305	668	30.3766	up	down	incorrect
QDYN.US	FlexShares Quality Dividend Dynamic Index Fund	20210624	58.92	58.9256	58.9	58.9256	1595	58.3045	up	down	incorrect
QED.US	IndexIQ ETF Trust	20210624	23.86	23.91	23.86	23.8937	2459	23.5768	up	up	correct
QEFA.US	SPDR MSCI EAFE StrategicFactors ETF	20210624	76.16	76.2999	76.1105	76.21	16227	75.3253	up	up	correct
QEMM.US	SPDR Index Shares Funds	20210624	70.39	70.415	70.12	70.25	2485	68.9748	down	down	correct
QGRO.US	American Century U.S. Quality Growth ETF	20210624	69.38	69.38	69.01	69.0614	5094	68.9333	down	up	incorrect
QID.US	ProShares UltraShort QQQ	20210624	21.22	21.3	21.01	21.2	3879431	21.2	down	down	correct
QINT.US	American Century Quality Diversified International ETF	20210624	52.11	52.33	52.11	52.3152	25215	51.7409	up	up	correct
QLD.US	ProShares Ultra QQQ	20210624	69.96	70.62	69.72	69.98	1822400	69.98	up	down	incorrect
QLTA.US	iShares Aaa	20210624	56.66	56.695	56.61	56.66	27922	56.0327
QLV.US	FlexShares US Quality Low Volatility Index Fund	20210624	50.179	50.179	50.04	50.079	1100	49.9517	down	down	correct
QLVD.US	FlexShares Developed Markets ex	20210624	28.113	28.113	28.113	28.113	600	27.9626
QLVE.US	FlexShares Emerging Markets Quality Low Volatility Index Fund	20210624	27.627	27.627	27.627	27.627	100	27.3794
QMN.US	IQ Hedge Market Neutral Tracker ETF	20210624	27.38	27.38	27.38	27.38	300	27.38
QPT.US	AdvisorShares Q Portfolio Blended Allocation ETF	20210624	25.557	25.557	25.557	25.557	0	25.557
QPX.US	AdvisorShares Q Dynamic Growth ETF	20210624	27.9	27.911	27.83	27.841	104200	27.841	down	down	correct
QQH.US	HCM Defender 100 Index ETF	20210624	47.2	47.37	46.99	47.056	9100	47.056	down	down	correct
QQQE.US	Direxion NASDAQ	20210624	82.03	82.4683	81.96	82.31	118877	79.4092	up	up	correct
QRFT.US	QRAFT AI	20210624	41.92	42.06	41.91	41.911	3300	41.888	down	down	correct
QSY.US	WisdomTree U.S. Quality Shareholder Yield Fund	20210624	58.8849	59.2896	58.8849	59.2896	6355	58.79	up	up	correct
QTUM.US	Defiance Quantum ETF	20210624	48.84	49.1588	48.84	49.14	11662	49.0095	up	down	incorrect
QULL.US	ETRACS 2x Leveraged MSCI US Quality Factor TR ETN	20210624	31.242	31.242	31.242	31.242	0	31.242
QUS.US	SPDR MSCI USA StrategicFactors ETF	20210624	118.435	118.6	118.355	118.5	8303	117.6525	up	down	incorrect
QWLD.US	SPDR MSCI World StrategicFactors ETF	20210624	103.2879	103.334	103.21	103.2548	551	102.2844	down	down	correct
RAAX.US	VanEck Inflation Allocation ETF	20210624	26.05	26.05	25.7044	25.82	2560	23.7445	down	down	correct
RAFE.US	PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF	20210624	30.4324	30.62	30.4	30.46	8494	30.095	up	up	correct
RAVI.US	FlexShares Ready Access Variable Income Fund	20210624	76.17	76.1999	76.17	76.185	3908	75.7235	up	up	correct
RAYC.US	The Advisors' Inner Circle Fund III	20210624	26.795	26.83	26.78	26.798	9600	26.798	up	up	correct
RBIN.US	Nationwide Risk	20210624	28.5187	28.5187	28.5187	28.5187	50	27.759
RBND.US	SPDR Bloomberg SASB Corporate Bond ESG Select ETF	20210624	24.865	24.865	24.865	24.865	500	24.6218
RBUS.US	Nationwide Risk	20210624	38.1537	38.1537	38.1537	38.1537	25	37.6917
RCD.US	Invesco S&P 500 Equal Weight Consumer Discretionary ETF	20210624	146.64	146.88	146.26	146.68	19071	146.1745	up	up	correct
RDIV.US	Invesco S&P Ultra Dividend Revenue ETF	20210624	41.22	41.4198	41.005	41.35	29656	40.6408	up	up	correct
RDOG.US	ALPS REIT Dividend Dogs ETF	20210624	48.6	48.6	48.28	48.37	800	47.4216	down	down	correct
RECS.US	Columbia ETF Trust I	20210624	28.834	28.834	28.834	28.834	100	23.787
REET.US	iShares Global REIT ETF	20210624	28.11	28.12	27.895	28.04	402082	27.5484	down	down	correct
REK.US	ProShares Short Real Estate	20210624	9.27	9.34	9.26	9.3	7600	9.3	up	up	correct
REML.US	Credit Suisse X	20210624	7.63	7.73	7.55	7.73	324470	7.1261	up	down	incorrect
RESP.US	WisdomTree U.S. ESG Fund	20210624	46.38	46.38	46.2818	46.3346	1468	46.0237	down	up	incorrect
RETL.US	Direxion Daily Retail Bull 3X Shares	20210624	238.1	242.62	235	241.09	44728	48.0997	up	down	incorrect
REVS.US	Columbia Research Enhanced Value ETF	20210624	19.98	20.08	19.98	20.03	4200	19.7901	up	up	correct
REW.US	ProShares UltraShort Technology	20210624	9.9	9.9	9.8	9.85	8000	9.85	down	up	incorrect
REZ.US	iShares Trust	20210624	84.45	84.45	83.61	84.06	51715	83.2867	down	down	correct
RFCI.US	ALPS ETF Trust	20210624	25.49	25.49	25.4766	25.4766	4271	24.9027	down	down	correct
RFDA.US	RiverFront Dynamic US Dividend Advantage ETF	20210624	43.23	43.23	43.16	43.1858	1464	42.8629	down	down	correct
RFFC.US	RiverFront Dynamic US Flex	20210624	44.325	44.3928	44.32	44.3928	551	44.152	up	up	correct
RFG.US	Invesco S&P MidCap 400 Pure Growth ETF	20210624	223.92	224.63	223.635	224.5124	3008	224.39	up	up	correct
RFV.US	Invesco S&P MidCap 400 Pure Value ETF	20210624	91.96	93.145	91.67	93.04	18165	92.1045	up	up	correct
RGI.US	Invesco S&P 500 Equal Weight Industrials ETF	20210624	185.36	186.1	184.73	185.86	25711	185.1945	up	up	correct
RHS.US	Invesco S&P 500 Equal Weight Consumer Staples ETF	20210624	158.4	159.5	158.3207	159.2541	5524	157.2045	up	up	correct
RIGS.US	RiverFront Strategic Income Fund	20210624	24.85	24.85	24.76	24.85	10576	24.5635
RINF.US	ProShares Inflation Expectations ETF	20210624	29.91	29.94	29.7001	29.75	14429	29.1071	down	down	correct
RISN.US	Inspire Tactical Balanced ESG ETF	20210624	28.79	28.813	28.78	28.813	500	26.2605	up	up	correct
RJA.US	ELEMENTS Linked to the Rogers International Commodity Index	20210624	7.41	7.48	7.35	7.44	65100	7.44	up	up	correct
RJI.US	ELEMENTS Linked to the Rogers International Commodity Index	20210624	6.18	6.23	6.16	6.23	38900	6.23	up	up	correct
RJN.US	ELEMENTS Linked to the Rogers International Commodity Index	20210624	2.38	2.4	2.37	2.38	4100	2.38
RJZ.US	ELEMENTS Linked to the Rogers International Commodity Index	20210624	11.02	11.04	11.02	11.02	2000	11.02
RLY.US	SSGA Active Trust	20210624	28.72	28.78	28.61	28.77	56254	25.8721	up	up	correct
ROAM.US	Hartford Multifactor Emerging Markets ETF	20210624	25.61	25.7655	25.61	25.7655	1216	24.7219	up	up	correct
ROBO.US	Robo Global Robotics and Automation Index ETF	20210624	64.72	65.18	64.6	65.07	78580	64.9571	up	up	correct
RODM.US	Lattice Strategies Trust	20210624	31.34	31.42	31.3201	31.37	132435	30.0285	up	up	correct
ROKT.US	SPDR Kensho Final Frontiers ETF	20210624	42.83	42.83	42.36	42.71	3000	42.6532	down	up	incorrect
ROM.US	ProShares Trust	20210624	93.47	94.16	93.2	93.55	56700	93.55	up	up	correct
ROOF.US	IQ U.S. Real Estate Small Cap ETF	20210624	26.27	26.3856	26.09	26.3856	99952	25.7311	up	up	correct
RORO.US	ATAC US Rotation ETF	20210624	23.63	23.65	23.55	23.609	69800	23.609	down	up	incorrect
ROSC.US	Hartford Multifactor Small Cap ETF	20210624	39.448	39.448	39.448	39.448	100	38.6966
ROUS.US	Hartford Multifactor US Equity ETF	20210624	39.84	39.95	39.7921	39.8898	27497	39.4406	up	up	correct
RPAR.US	RPAR Risk Parity ETF	20210624	24.33	24.369	24.3	24.3	70792	23.9158	down	down	correct
RPG.US	Invesco S&P 500 Pure Growth ETF	20210624	180.36	181.14	180.36	180.72	54800	180.72	up	up	correct
RPV.US	Invesco S&P 500 Pure Value ETF	20210624	76.96	77.585	76.55	77.44	251533	76.5806	up	down	incorrect
RSP.US	Invesco S&P 500 Equal Weight ETF	20210624	149.85	150.255	149.465	150.09	1848368	149.1115	up	up	correct
RTM.US	Invesco S&P 500 Equal Weight Materials ETF	20210624	164.51	165.15	163.6383	164.22	21390	162.9285	down	down	correct
RUSL.US	Direxion Shares ETF Trust	20210624	29.92	30.13	29.73	29.98	51100	29.98	up	up	correct
RVNU.US	DBX ETF Trust	20210624	29.44	29.495	29.43	29.46	9185	29.0979	up	down	incorrect
RWGV.US	Direxion Shares ETF Trust	20210624	114.11	114.26	113.58	113.77	53600	113.6899	down	down	correct
RWJ.US	Invesco S&P SmallCap 600 Revenue ETF	20210624	120.43	121.67	119.91	121.54	36577	121.0736	up	up	correct
RWK.US	Invesco S&P MidCap 400 Revenue ETF	20210624	88.48	88.8099	87.91	88.79	21921	88.3241	up	up	correct
RWL.US	Invesco S&P 500 Revenue ETF	20210624	73.32	73.39	73.16	73.3154	14900	72.782	down	up	incorrect
RWM.US	ProShares Short Russell2000	20210624	20.91	20.95	20.73	20.73	1483900	20.73	down	down	correct
RWO.US	SPDR Index Shares Funds	20210624	52.31	52.3838	51.89	52.15	68511	51.1604	down	up	incorrect
RWR.US	SPDR Dow Jones REIT ETF	20210624	106.52	106.52	105.28	105.88	398911	104.1012	down	down	correct
RWVG.US	Direxion Shares ETF Trust	20210624	57.22	57.96	57.02	57.62	94400	57.1832	up	up	correct
RWX.US	SPDR Dow Jones International Real Estate ETF	20210624	37.42	37.425	37.317	37.39	94368	36.1518	down	down	correct
RXD.US	ProShares UltraShort Health Care	20210624	15.02	15.02	15.02	15.02	100	15.02
RXI.US	iShares Trust	20210624	171.26	171.46	170.57	170.61	282707	169.7355	down	down	correct
RXL.US	ProShares Ultra Health Care	20210624	91.91	93.116	91.85	92.0162	18900	91.9672	up	up	correct
RYE.US	Invesco Exchange	20210624	45.61	46.04	45.241	46.02	125271	45.3234	up	up	correct
RYF.US	Invesco S&P 500 Equal Weight Financials ETF	20210624	59.24	59.88	59.065	59.75	27637	59.2365	up	up	correct
RYH.US	Invesco S&P 500 Equal Weight Health Care ETF	20210624	292.17	292.5	291.07	291.12	5303	290.2225	down	up	incorrect
RYJ.US	Invesco Raymond James SB	20210624	61.7499	61.9899	61.69	61.9603	587	61.6248	up	up	correct
RYT.US	Invesco S&P 500 Equal Weight Technology ETF	20210624	284.61	285.91	284.61	285.62	17458	284.8734	up	up	correct
RYU.US	Invesco S&P 500 Equal Weight Utilities ETF	20210624	103.1101	103.25	102.685	103.16	14740	101.8451	up	up	correct
RZG.US	Invesco S&P SmallCap 600 Pure Growth ETF	20210624	161.83	163.2209	161.79	162.9978	2366	162.8044	up	up	correct
RZV.US	Invesco S&P SmallCap 600 Pure Value ETF	20210624	95.88	97	95.235	96.94	87504	96.4502	up	up	correct
SAA.US	ProShares Trust	20210624	32.16	32.47	31.8	32.44	2700	32.44	up	up	correct
SBB.US	ProShares Short SmallCap600	20210624	17.1	17.1	17.07	17.08	1800	17.08	down	down	correct
SBIO.US	ALPS ETF Trust	20210624	49.14	50	49.14	49.82	14600	49.82	up	down	incorrect
SBM.US	ProShares Short Basic Materials	20210624	10.43	10.44	10.42	10.42	2000	10.42	down	down	correct
SBUG.US	iPath Silver ETN	20210624	35.895	35.895	35.895	35.895	100	35.895
SCC.US	ProShares UltraShort Consumer Services	20210624	9.66	9.66	9.59	9.66	2300	9.66
SCDL.US	ETRACS 2x Leveraged US Dividend Factor TR ETN	20210624	32.56	32.801	32.56	32.801	500	32.801	up	up	correct
SCHA.US	Schwab U.S. Small	20210624	104.23	104.835	103.911	104.79	405576	103.9845	up	up	correct
SCHB.US	Schwab U.S. Broad Market ETF	20210624	103.52	103.79	103.52	103.65	351243	102.9183	up	down	incorrect
SCHC.US	Schwab Strategic Trust	20210624	41.84	41.85	41.7	41.78	198987	40.7524	down	down	correct
SCHD.US	Schwab U.S. Dividend Equity ETF	20210624	74.92	75.1	74.665	75.03	1265253	73.8484	up	up	correct
SCHE.US	Schwab Emerging Markets Equity ETF	20210624	32.76	32.88	32.7	32.88	551059	32.1839	up	up	correct
SCHF.US	Schwab Strategic Trust	20210624	39.83	39.88	39.76	39.88	1663492	38.9725	up	up	correct
SCHG.US	Schwab Strategic Trust	20210624	145.08	145.5	144.605	144.85	529127	144.4728	down	down	correct
SCHH.US	Schwab U.S. REIT ETF	20210624	46.18	46.185	45.72	45.95	379640	45.4264	down	up	incorrect
SCHI.US	Schwab 5	20210624	52.34	52.41	52.2	52.363	69300	51.8621	up	up	correct
SCHJ.US	Schwab 1	20210624	51.16	51.17	51.123	51.13	68000	50.8769	down	up	incorrect
SCHK.US	Schwab 1000 ETF	20210624	42.32	42.39	42.29	42.36	112265	42.0725	up	up	correct
SCHM.US	Schwab U.S. Mid	20210624	78.13	78.309	77.8777	78.19	172536	77.5583	up	up	correct
SCHO.US	Schwab Short	20210624	51.2	51.21	51.19	51.2	527656	51.1015
SCHP.US	Schwab U.S. TIPS ETF	20210624	62.38	62.41	62.22	62.22	2611385	60.0617	down	down	correct
SCHQ.US	Schwab Long	20210624	49.85	50	49.85	49.88	89300	49.4521	up	up	correct
SCHR.US	Schwab Strategic Trust	20210624	56.79	56.815	56.7545	56.77	140352	56.4595	down	down	correct
SCHV.US	Schwab Strategic Trust	20210624	67.8	68.05	67.71	68	238745	67.2493	up	down	incorrect
SCHX.US	Schwab U.S. Large	20210624	103.22	103.435	103.22	103.34	628720	102.6114	up	up	correct
SCHY.US	Schwab Strategic Trust	20210624	26	26	25.86	25.92	106900	25.5172	down	down	correct
SCHZ.US	Schwab U.S. Aggregate Bond ETF	20210624	54.48	54.51	54.46	54.49	424655	53.8299	up	up	correct
SCJ.US	iShares MSCI Japan Small	20210624	79.95	80.0805	79.95	80.0805	324	79.237	up	up	correct
SCO.US	ProShares UltraShort Bloomberg Crude Oil	20210624	18.44	18.49	18.09	18.14	762200	18.14	down	down	correct
SDCI.US	USCF SummerHaven Dynamic Commodity Strategy No K	20210624	20.03	20.16	20.03	20.16	610	16.8107	up	up	correct
SDD.US	ProShares UltraShort SmallCap600	20210624	23.75	23.75	23.75	23.75	200	23.75
SDEF.US	Tidal ETF Trust	20210624	21.05	21.06	21	21.009	5300	20.4535	down	down	correct
SDEI.US	Tidal ETF Trust	20210624	25.08	25.21	25	25.194	7600	24.6877	up	up	correct
SDEM.US	Global X MSCI SuperDividend Emerging Markets ETF	20210624	12.29	12.29	12.25	12.29	11773	11.6514
SDGA.US	Impact Shares Sustainable Development Goals Global Equity ETF	20210624	27.6037	27.6037	27.6037	27.6037	4	24.7881
SDIV.US	Global X SuperDividend ETF	20210624	14.24	14.32	14.24	14.32	483880	13.5933	up	up	correct
SDOG.US	ALPS Sector Dividend Dogs ETF	20210624	52.84	52.939	52.53	52.885	42526	51.8654	up	down	incorrect
SDOW.US	ProShares UltraPro Short Dow30	20210624	34.21	34.3	33.69	33.78	4281400	33.78	down	down	correct
SDP.US	ProShares UltraShort Utilities	20210624	16.85	16.93	16.85	16.87	1900	16.87	up	up	correct
SDS.US	ProShares UltraShort S&P500	20210624	9.2	9.21	9.16	9.17	12728200	9.17	down	up	incorrect
SDY.US	SPDR S&P Dividend ETF	20210624	122.21	122.555	121.66	122.44	356503	119.7347	up	up	correct
SEF.US	ProShares Short Financials	20210624	12.87	12.94	12.86	12.86	7800	12.86	down	down	correct
SEIX.US	Virtus ETF Trust II	20210624	25.06	25.06	24.99	24.99	6900	24.3928	down	down	correct
SENT.US	AdvisorShares Trust	20210624	27.37	27.392	27.36	27.392	4700	27.392	up	up	correct
SFY.US	Tidal ETF Trust	20210624	15.73	15.76	15.7	15.72	82100	15.6461	down	down	correct
SFYF.US	SoFi Social 50 ETF	20210624	39.47	39.47	39.16	39.1753	13680	39.1289	down	down	correct
SFYX.US	Tidal ETF Trust	20210624	14.152	14.181	14.123	14.166	20200	14.1049	up	up	correct
SGDJ.US	Sprott Funds Trust	20210624	45.46	45.46	44.9001	45.1	14450	44.0711	down	down	correct
SGDM.US	Sprott Gold Miners ETF	20210624	28.94	29.04	28.61	28.7317	27627	28.3236	down	down	correct
SGG.US	iPath Series B Bloomberg Sugar Subindex Total Return ETN	20210624	52.58	53.855	52.58	53.855	300	53.855	up	up	correct
SGOL.US	Aberdeen Standard Gold ETF Trust	20210624	17.15	17.15	17.03	17.03	430900	17.03	down	down	correct
SGOV.US	iShares Trust	20210624	100.03	100.03	100.02	100.02	17268	99.9997	down	down	correct
SH.US	ProShares Short S&P500	20210624	15.5	15.52	15.49	15.5	4005900	15.5
SHE.US	SPDR SSGA Gender Diversity Index ETF	20210624	100.649	100.949	100.649	100.84	6813	100.3842	up	up	correct
SHM.US	SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF	20210624	49.5	49.5299	49.4895	49.51	335189	49.2812	up	up	correct
SHUS.US	Syntax Stratified U.S. Total Market Hedged ETF	20210624	40.104	40.104	40.104	40.104	0	39.6776
SHYG.US	iShares Trust	20210624	46	46.04	45.973	46.04	777550	44.8055	up	up	correct
SHYL.US	Xtrackers Short Duration High Yield Bond ETF	20210624	48	48.0233	47.98	48.0233	56313	46.8375	up	up	correct
SIJ.US	ProShares UltraShort Industrials	20210624	14.78	14.8	14.61	14.64	70400	14.64	down	down	correct
SIL.US	Global X Silver Miners ETF	20210624	43.95	43.96	43.435	43.69	127702	43.0232	down	up	incorrect
SILJ.US	ETFMG Prime Junior Silver Miners ETF	20210624	15.51	15.59	15.33	15.39	732044	15.335	down	down	correct
SILX.US	ETF Managers Trust	20210624	8.27	8.271	8.26	8.271	1100	8.271	up	up	correct
SIMS.US	SPDR S&P Kensho Intelligent Structures ETF	20210624	47.447	47.5	47.34	47.434	5800	47.3275	down	down	correct
SINV.US	ETF Managers Trust	20210624	11.888	11.888	11.888	11.888	100	11.888
SIVR.US	Aberdeen Standard Physical Silver Shares ETF	20210624	25.18	25.26	24.96	25.03	439700	25.03	down	up	incorrect
SIXA.US	6 Meridian Mega Cap Equity ETF	20210624	33.84	33.888	33.84	33.888	15400	33.541	up	up	correct
SIXH.US	6 Meridian Hedged Equity	20210624	29.9	29.93	29.88	29.9105	37159	29.6061	up	up	correct
SIXL.US	6 Meridian Low Beta Equity Strategy ETF	20210624	34.01	34.076	33.96	34.076	29400	33.9133	up	up	correct
SIXS.US	6 Meridian Small Cap Equity ETF	20210624	47.88	48.271	47.88	48.271	6000	47.9807	up	up	correct
SIZE.US	iShares MSCI USA Size Factor ETF	20210624	128.53	128.89	128.53	128.82	7167	127.9377	up	up	correct
SJB.US	ProShares Trust	20210624	18	18.01	17.98	17.98	49300	17.98	down	down	correct
SJNK.US	SPDR Series Trust	20210624	27.52	27.56	27.51	27.55	1420826	26.8808	up	up	correct
SKF.US	ProShares UltraShort Financials	20210624	10.27	10.29	10.15	10.17	234500	10.17	down	up	incorrect
SLV.US	iShares Silver Trust	20210624	24.2001	24.27	23.98	24.04	20312411	24.04	down	down	correct
SLX.US	VanEck Vectors Steel ETF	20210624	61.57	62.809	61.31	62.48	59858	58.3174	up	up	correct
SLY.US	SPDR Series Trust	20210624	97.88	98.73	97.54	98.63	39637	97.735	up	up	correct
SLYG.US	SPDR S&P 600 Small Cap Growth ETF	20210624	88.29	89	88.03	88.88	51009	88.4665	up	up	correct
SLYV.US	SPDR S&P 600 Small Cap Value ETF	20210624	86.36	87.1	85.765	87.01	137678	85.9494	up	up	correct
SMDD.US	ProShares UltraPro Short MidCap400	20210624	27.84	27.9	27.22	27.28	2800	27.28	down	down	correct
SMDY.US	Syntax ETF Trust	20210624	40.72	40.81	40.72	40.81	4600	39.8585	up	up	correct
SMHB.US	ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN	20210624	13.15	13.39	13.15	13.37	10775	12.6014	up	up	correct
SMLE.US	DBX ETF Trust	20210624	27.1	27.1	27.0689	27.0689	296	26.7265	down	down	correct
SMLF.US	iShares MSCI USA Small	20210624	54.18	54.6	53.9654	54.58	25658	54.1485	up	up	correct
SMLL.US	Direxion Daily Small Cap Bull 2X Shares	20210624	4.25	4.25	4.21	4.23	77572	4.23	down	up	incorrect
SMLV.US	SPDR SSGA US Small Cap Low Volatility Index ETF	20210624	112.985	113.9278	112.985	113.9278	19847	112.5434	up	up	correct
SMMU.US	PIMCO Short Term Municipal Bond Active Exchange	20210624	51.44	51.4499	51.4	51.41	47032	51.2614	down	down	correct
SMN.US	ProShares Trust	20210624	14.27	14.32	14.11	14.26	3600	14.26	down	down	correct
SMOG.US	VanEck Vectors Low Carbon Energy ETF	20210624	156.53	157.68	156.53	156.99	12800	156.2658	up	up	correct
SNPE.US	Xtrackers S&P 500 ESG ETF	20210624	37.55	37.55	37.48	37.52	103300	37.4119	down	down	correct
SOGU.US	The Short De	20210624	22.33	22.509	22.22	22.509	2000	22.509	up	down	incorrect
SOXL.US	Direxion Shares ETF Trust	20210624	39.8831	41.23	39.88	41.08	12716793	41.0698	up	up	correct
SOXS.US	Direxion Shares ETF Trust	20210624	7.95	7.96	7.69	7.74	8139600	7.74	down	down	correct
SOYB.US	Teucrium Soybean	20210624	21.91	22.3	21.76	22.24	62200	22.24	up	up	correct
SPAB.US	SPDR Portfolio Aggregate Bond ETF	20210624	29.94	29.98	29.931	29.96	1179274	29.6082	up	down	incorrect
SPAK.US	ETF Series Solutions	20210624	26.15	26.25	26	26.05	20200	25.6696	down	down	correct
SPAX.US	Tidal ETF Trust	20210624	20.11	20.11	20.07	20.09	28841	20.09	down	down	correct
SPBO.US	SPDR Portfolio Corporate Bond ETF	20210624	35.22	35.31	35.22	35.27	98100	34.7077	up	up	correct
SPCX.US	Collaborative Investment Series Trust	20210624	29.12	29.16	29.1	29.14	35400	28.7719	up	up	correct
SPD.US	Simplify US Equity PLUS Downside Convexity ETF	20210624	30.155	30.23	30.11	30.12	39700	29.8413	down	down	correct
SPDN.US	Direxion Daily S&P 500 Bear 1X Shares	20210624	15.94	15.96	15.921	15.94	278400	15.94
SPDV.US	AAM S&P 500 High Dividend Value ETF	20210624	30.16	30.3296	30.141	30.2982	7680	29.7721	up	up	correct
SPDW.US	SPDR Portfolio Developed World ex	20210624	37.14	37.21	37.1	37.21	1555411	36.5924	up	up	correct
SPEM.US	SPDR Portfolio Emerging Markets ETF	20210624	45.29	45.44	45.23	45.41	459341	44.3725	up	up	correct
SPEU.US	SPDR Portfolio Europe ETF	20210624	42.46	42.57	42.31	42.49	49300	42.0128	up	down	incorrect
SPFF.US	Global X SuperIncome Preferred ETF	20210624	12.02	12.0495	12.0194	12.02	66295	11.6272
SPGM.US	SPDR Portfolio MSCI Global Stock Market ETF	20210624	55.38	55.47	55.28	55.44	51300	55.44	up	up	correct
SPGP.US	Invesco S&P 500 GARP ETF	20210624	86.39	86.53	86.21	86.47	74800	86.3278	up	up	correct
SPHB.US	Invesco S&P 500 High Beta ETF	20210624	75.64	76.09	75.22	75.96	412788	75.6015	up	down	incorrect
SPHD.US	Invesco S&P 500 High Dividend Low Volatility ETF	20210624	44.06	44.1591	43.885	44.1	506898	43.3299	up	up	correct
SPHQ.US	Invesco S&P 500 Quality ETF	20210624	48.02	48.189	48.02	48.14	288530	47.8144	up	up	correct
SPHY.US	SPDR Series Trust	20210624	26.83	26.83	26.79	26.83	540600	26.067
SPIB.US	SPDR Series Trust	20210624	36.61	36.65	36.6	36.62	5070823	36.2965	up	down	incorrect
SPIP.US	SPDR Series Trust	20210624	31.06	31.08	30.99	31	649400	30.2056	down	down	correct
SPLB.US	SPDR Series Trust	20210624	31.59	31.63	31.55	31.62	2325078	31.0847	up	up	correct
SPLG.US	SPDR Portfolio S&P 500 ETF	20210624	49.93	50.03	49.92	49.97	1028451	49.6356	up	up	correct
SPLV.US	Invesco Exchange	20210624	60.56	60.64	60.3605	60.57	2803144	60.0523	up	down	incorrect
SPMB.US	SPDR Portfolio Mortgage Backed Bond ETF	20210624	25.79	25.82	25.79	25.81	515800	25.4907	up	up	correct
SPMD.US	SPDR Portfolio S&P 400 Mid Cap ETF	20210624	47.16	47.335	46.91	47.3	461703	46.9691	up	down	incorrect
SPMO.US	Invesco S&P 500 Momentum ETF	20210624	58.36	58.56	58.2921	58.2921	4356	58.1104	down	down	correct
SPPP.US	Sprott Physical Platinum and Palladium Trust	20210624	18.53	18.53	18.42	18.5	14100	18.5	down	down	correct
SPRE.US	Tidal ETF Trust	20210624	23.79	23.79	23.534	23.534	3600	23.0974	down	down	correct
SPSB.US	SPDR Portfolio Short Term Corporate Bond ETF	20210624	31.27	31.29	31.26	31.27	1312687	31.0577
SPSK.US	Tidal ETF Trust	20210624	20.07	20.1	20.07	20.075	6600	19.7803	up	up	correct
SPSM.US	SPDR Series Trust	20210624	44.01	44.4	43.805	44.37	213847	43.9579	up	up	correct
SPTI.US	SPDR Portfolio Intermediate Term Treasury ETF	20210624	32.34	32.36	32.32	32.34	410572	32.2288
SPTL.US	SPDR Series Trust	20210624	41.04	41.18	41.03	41.07	1241826	40.6637	up	up	correct
SPTM.US	SPDR Portfolio S&P 1500 Composite Stock Market ETF	20210624	52.61	52.689	52.56	52.61	243447	52.2365
SPTS.US	SPDR Portfolio Short Term Treasury ETF	20210624	30.62	30.63	30.62	30.63	703514	30.5946	up	up	correct
SPUC.US	Simplify US Equity PLUS Upside Convexity ETF	20210624	30.79	30.79	30.754	30.759	900	30.0961	down	down	correct
SPUS.US	Tidal ETF Trust	20210624	28.5	28.52	28.4	28.4	11900	28.2334	down	down	correct
SPUU.US	Direxion Daily S&P 500 Bull 2X Shares	20210624	96	96.115	95.8828	95.9942	3222	93.3051	down	down	correct
SPVM.US	Invesco Exchange	20210624	48.5707	48.59	48.5215	48.5215	1088	48.1601	down	down	correct
SPVU.US	Invesco S&P 500 Enhanced Value ETF	20210624	41.65	41.9996	41.6381	41.9	12162	41.3366	up	up	correct
SPXB.US	ProShares S&P 500 Bond ETF	20210624	91.5193	91.5852	91.5193	91.5852	333	90.5031	up	up	correct
SPXE.US	ProShares S&P 500 ex	20210624	91.75	92.0703	91.75	92.0703	426	91.5978	up	up	correct
SPXL.US	Direxion Daily S&P500 Bull 3X Shares	20210624	104.22	104.69	104.02	104.39	4456457	104.2952	up	up	correct
SPXN.US	ProShares S&P 500 ex	20210624	89.8646	89.8646	89.8646	89.8646	16	89.408
SPXS.US	Direxion Daily S&P 500 Bear 3X Shares	20210624	24.64	24.7	24.53	24.6	3887200	24.6	down	down	correct
SPXT.US	ProShares S&P 500 ex	20210624	73.6683	73.6683	73.6683	73.6683	29	73.2084
SPXU.US	ProShares UltraPro Short S&P500	20210624	18.64	18.68	18.55	18.6	4822400	18.6	down	down	correct
SPXV.US	ProShares S&P 500 ex	20210624	89.5669	89.5669	89.5669	89.5669	99	89.0738
SPXZ.US	Morgan Creek	20210624	21.04	21.15	20.991	21.0201	11904	20.9184	down	down	correct
SPY.US	SPDR S&P 500 ETF Trust	20210624	424.89	425.55	424.62	425.1	45110288	422.2584	up	up	correct
SPYC.US	Simplify US Equity PLUS Convexity ETF	20210624	30.5699	30.5699	30.4942	30.4942	7957	30.1605	down	down	correct
SPYD.US	SPDR Portfolio S&P 500 High Dividend ETF	20210624	40.24	40.38	40.035	40.33	1209428	39.8162	up	down	incorrect
SPYG.US	SPDR Portfolio S&P 500 Growth ETF	20210624	62.34	62.4899	62.17	62.25	958644	62.0437	down	up	incorrect
SPYV.US	SPDR Portfolio S&P 500 Value ETF	20210624	39.38	39.48	39.2684	39.45	1758965	39.0223	up	up	correct
SPYX.US	SPDR S&P 500 Fossil Fuel Reserves Free ETF	20210624	105.05	105.32	105.05	105.23	27678	104.6581	up	down	incorrect
SQEW.US	Two Roads Shared Trust	20210624	36.93	37.12	36.905	37.114	4800	34.03	up	up	correct
SRLN.US	SPDR Blackstone Senior Loan ETF	20210624	46.26	46.27	46.22	46.26	1109905	45.0723
SRS.US	ProShares Trust	20210624	16.21	16.44	16.2	16.34	23800	16.34	up	up	correct
SRTY.US	ProShares Trust	20210624	8.92	9	8.72	8.72	2904100	8.72	down	down	correct
SRVR.US	Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF	20210624	40.43	40.445	39.96	40.07	102845	39.8464	down	down	correct
SSG.US	ProShares UltraShort Semiconductors	20210624	33.76	33.76	33.45	33.47	6900	33.47	down	down	correct
SSLY.US	Syntax Stratified SmallCap ETF	20210624	54.671	54.671	54.671	54.671	800	50.9233
SSO.US	ProShares Ultra S&P500	20210624	117.56	117.92	117.405	117.66	889049	117.5367	up	up	correct
SSPY.US	Syntax ETF Trust	20210624	65.68	65.91	65.67	65.91	28300	65.1667	up	up	correct
STIP.US	iShares 0	20210624	106.13	106.16	106.033	106.08	322987	102.924	down	down	correct
STNC.US	Stance Equity ESG Large Cap Core ETF	20210624	26.145	26.145	26.145	26.145	0	26.0329
STPZ.US	PIMCO 1	20210624	54.98	54.99	54.91	54.93	163029	53.5954	down	down	correct
SUB.US	iShares Short	20210624	107.76	107.76	107.69	107.74	221725	107.3746	down	down	correct
SUBZ.US	Listed Funds Trust	20210624	12.66	12.819	12.6	12.785	23700	12.785	up	up	correct
SUSA.US	iShares MSCI USA ESG Select ETF	20210624	94.57	94.68	94.4681	94.57	79114	94.0173
SVOL.US	Simplify Volatility Premium ETF	20210624	26.84	27.1	26.84	26.988	11800	25.7925	up	up	correct
SWAN.US	Amplify BlackSwan Growth & Treasury Core ETF	20210624	34.03	34.09	33.98	34.03	67923	32.402
SXQG.US	6 Meridian Quality Growth ETF	20210624	25.23	25.23	25.221	25.221	28300	25.221	down	down	correct
SYUS.US	Syntax Stratified U.S. Total Market ETF	20210624	42.578	42.578	42.578	42.578	0	41.9611
SZK.US	ProShares UltraShort Consumer Goods	20210624	15.64	15.64	15.64	15.64	600	15.64
SZNE.US	Pacer Funds Trust	20210624	37.65	37.72	37.57	37.57	5989	37.3648	down	down	correct
TAAG.US	Trend Aggregation Growth ETF	20210624	28.23	28.25	28.214	28.214	300	22.3268	down	down	correct
TADS.US	The Active Dividend Stock ETF	20210624	29.199	29.33	29.17	29.275	3000	0.3278	up	up	correct
TAGS.US	Teucrium Commodity Trust	20210624	24.45	24.79	24.15	24.63	6700	24.63	up	up	correct
TAN.US	Invesco Exchange	20210624	85.13	85.97	84.11	84.94	2434391	84.94	down	up	incorrect
TAXF.US	American Century Diversified Municipal Bond ETF	20210624	55.398	55.4606	55.3801	55.425	13344	54.953	up	up	correct
TBF.US	ProShares Short 20+ Year Treasury	20210624	16.99	17	16.93	16.99	650600	16.99
TBT.US	ProShares UltraShort 20+ Year Treasury	20210624	19.08	19.12	18.97	19.1	2180200	19.1	up	up	correct
TBX.US	ProShares Trust	20210624	24.62	24.65	24.61	24.65	41200	24.65	up	up	correct
TCHP.US	T. Rowe Price Exchange	20210624	31.57	31.659	31.43	31.5	33700	31.4941	down	down	correct
TDSA.US	Exchange Listed Funds Trust	20210624	25.411	25.45	25.411	25.43	2300	25.2328	up	up	correct
TDSB.US	Exchange Listed Funds Trust	20210624	25.455	25.47	25.44	25.45	92200	25.0132	down	down	correct
TDSC.US	Exchange Listed Funds Trust	20210624	26.69	26.72	26.675	26.675	184200	26.3831	down	up	incorrect
TDSD.US	Exchange Listed Funds Trust	20210624	27.61	27.65	27.57	27.58	80100	27.4464	down	down	correct
TDSE.US	Exchange Listed Funds Trust	20210624	28.2	28.27	28.19	28.26	38000	28.1411	up	up	correct
TDTF.US	FlexShares iBoxx 5	20210624	27.94	27.95	27.88	27.895	59542	27.0057	down	down	correct
TDTT.US	FlexShares Trust	20210624	26.46	26.46	26.42	26.42	457325	25.5827	down	down	correct
TDVG.US	T. Rowe Price Exchange	20210624	31.55	31.56	31.458	31.55	9100	31.3432
TECB.US	iShares U.S. Tech Breakthrough Multisector ETF	20210624	39.589	39.69	39.51	39.5746	13020	39.499	down	down	correct
TECL.US	Direxion Shares ETF Trust	20210624	53.14	53.59	52.811	53.13	891455	52.9584	down	down	correct
TECS.US	Direxion Shares ETF Trust	20210624	5.35	5.4	5.32	5.37	1291292	53.7	up	up	correct
TEQI.US	T. Rowe Price Equity Income ETF	20210624	34.64	34.856	34.64	34.814	2900	33.8653	up	up	correct
TERM.US	EquityCompass Tactical Risk Manager ETF	20210624	21.8651	21.8651	21.8651	21.8651	40	21.7639
TFI.US	SPDR Nuveen Bloomberg Barclays Municipal Bond ETF	20210624	51.98	52.09	51.98	52.03	331963	51.5358	up	down	incorrect
TFLO.US	iShares Treasury Floating Rate Bond ETF	20210624	50.27	50.28	50.27	50.277	13472	50.277	up	up	correct
TGIF.US	SoFi Weekly Income ETF	20210624	106.17	106.401	106.17	106.401	1200	103.621	up	up	correct
TGRW.US	T. Rowe Price Growth Stock ETF	20210624	32.43	32.52	32.359	32.359	3900	32.2272	down	down	correct
THCX.US	The Cannabis ETF	20210624	17.18	17.419	17.053	17.38	68500	17.377	up	up	correct
THD.US	iShares MSCI Thailand ETF	20210624	78.37	78.49	78.1202	78.44	70350	77.2654	up	up	correct
THNQ.US	Robo Global Artificial Intelligence ETF	20210624	42.92	43.05	42.9	42.9	4200	42.9	down	down	correct
TIP.US	iShares TIPS Bond ETF	20210624	127.71	127.78	127.435	127.45	2077495	123.516	down	down	correct
TIPX.US	SPDR Bloomberg Barclays 1	20210624	21.08	21.09	21.045	21.06	172639	20.4089	down	down	correct
TIPZ.US	PIMCO ETF Trust	20210624	65.57	65.6887	65.44	65.44	9297	63.0594	down	down	correct
TIXT.US	TELUS International (Cda) Inc	20210624	31.54	32	31.33	31.55	392300	31.55	up	up	correct
TLH.US	iShares Trust	20210624	146.25	146.5663	146.202	146.33	23708	144.953	up	up	correct
TLTD.US	FlexShares Morningstar Developed Markets ex	20210624	73.3	73.63	73.3	73.5355	9149	71.9443	up	up	correct
TLTE.US	FlexShares Morningstar Emerging Markets Factor Tilt Index Fund	20210624	64.82	65.02	64.82	64.9687	5646	63.4163	up	up	correct
TMF.US	Direxion Shares ETF Trust	20210624	26.02	26.26	25.96	26.05	896684	26.0439	up	down	incorrect
TMV.US	Direxion Daily 20+ Year Treasury Bear 3X Shares	20210624	66.46	66.56	65.82	66.4	143500	66.4	down	down	correct
TNA.US	Direxion Shares ETF Trust	20210624	98.7599	101.04	98.02	101.04	4089922	100.9709	up	up	correct
TOK.US	iShares MSCI Kokusai ETF	20210624	94.43	94.6481	94.43	94.6481	361	93.7599	up	up	correct
TOLZ.US	ProShares Trust	20210624	46.73	46.84	46.55	46.6756	8649	45.9789	down	down	correct
TOTL.US	SPDR DoubleLine Total Return Tactical ETF	20210624	48.38	48.3999	48.33	48.35	154434	47.419	down	down	correct
TPAY.US	Managed Portfolio Series	20210624	47.3	47.589	47.3	47.589	100	47.5497	up	up	correct
TPHD.US	Timothy Plan High Dividend Stock ETF	20210624	29.74	29.75	29.551	29.705	6300	29.4432	down	down	correct
TPIF.US	Timothy Plan International ETF	20210624	29.44	29.45	29.28	29.405	75000	29.2287	down	down	correct
TPOR.US	Direxion Daily Transportation Bull 3X Shares	20210624	41.88	42.02	41.08	42	202700	42	up	up	correct
TPSC.US	Timothy Plan US Small Cap Core ETF	20210624	33.379	33.75	33.35	33.75	3500	33.5828	up	up	correct
TPYP.US	Tortoise North American Pipeline Fund	20210624	22.81	22.8325	22.65	22.8	49718	22.2108	down	down	correct
TRND.US	Pacer Trendpilot Fund of Funds ETF	20210624	30.37	30.37	30.32	30.34	17200	30.0599	down	down	correct
TRYP.US	Tidal ETF Trust	20210624	5.24	5.25	5.23	5.24	33500	5.24
TSPA.US	T. Rowe Price US Equity Research ETF	20210624	25.26	25.28	25.245	25.245	2500	25.1331	down	down	correct
TTT.US	ProShares Trust	20210624	37.43	37.48	37.12	37.45	38200	37.45	up	up	correct
TWIO.US	Spinnaker ETF Series	20210624	10.327	10.37	10.325	10.329	3500	10.0971	up	up	correct
TWM.US	ProShares UltraShort Russell2000	20210624	13.21	13.27	12.99	12.99	745200	12.99	down	down	correct
TYD.US	Direxion Daily 7	20210624	52.46	52.57	52.46	52.57	1100	52.57	up	down	incorrect
TYO.US	Direxion Daily 7	20210624	8.78	8.82	8.78	8.8	16600	8.8	up	up	correct
TZA.US	Direxion Daily Small Cap Bear 3X Shares	20210624	28.5	28.71	27.79	27.79	7216700	27.79	down	down	correct
UBOT.US	Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares	20210624	43.92	44.33	43.715	44.1105	9907	43.2176	up	down	incorrect
UBR.US	ProShares Ultra MSCI Brazil Capped	20210624	43.53	44.5	43.44	44.48	9200	44.48	up	up	correct
UBT.US	ProShares Trust	20210624	51.22	51.47	51.19	51.27	22500	51.27	up	up	correct
UCC.US	ProShares Trust	20210624	101.15	101.17	100.69	100.69	4400	100.69	down	down	correct
UCIB.US	UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B	20210624	19.01	19.01	18.97	18.97	300	18.97	down	up	incorrect
UCO.US	ProShares Ultra Bloomberg Crude Oil	20210624	77	78.41	76.79	78.29	434475	78.29	up	up	correct
UCON.US	First Trust Exchange	20210624	26.62	26.65	26.59	26.63	141849	26.3612	up	up	correct
UDN.US	Invesco DB US Dollar Index Bearish Fund	20210624	21.22	21.25	21.21	21.22	18700	21.22
UDOW.US	ProShares Trust	20210624	70.4	71.44	70.23	71.25	2561541	71.1354	up	up	correct
UEVM.US	VictoryShares USAA MSCI Emerging Markets Value Momentum ETF	20210624	51.545	51.5463	51.5362	51.5463	668	49.6678	up	up	correct
UGA.US	United States Gasoline Fund LP	20210624	36.12	36.54	36.06	36.43	37600	36.43	up	up	correct
UGE.US	ProShares Ultra Consumer Goods	20210624	89.52	89.7501	89.31	89.323	10037	89.2206	down	down	correct
UGL.US	ProShares Trust II	20210624	58.15	58.25	57.47	57.5	119100	57.5	down	down	correct
UITB.US	VictoryShares USAA Core Intermediate	20210624	53.6799	53.6799	53.58	53.6327	13129	53.2349	down	down	correct
UIVM.US	VictoryShares USAA MSCI International Value Momentum ETF	20210624	50.26	50.26	50.2	50.2314	1554	49.3169	down	down	correct
UJB.US	ProShares Ultra High Yield	20210624	77.13	77.3639	77.13	77.3639	2232	77.1217	up	down	incorrect
ULE.US	ProShares Trust II	20210624	14.88	14.88	14.86	14.86	6300	14.86	down	down	correct
ULST.US	SPDR SSgA Ultra Short Term Bond ETF	20210624	40.46	40.48	40.46	40.4699	45894	40.3576	up	up	correct
ULTR.US	IQ Ultra Short Duration ETF	20210624	49.53	49.54	49.52	49.52	600	49.2762	down	down	correct
ULVM.US	VictoryShares USAA MSCI USA Value Momentum ETF	20210624	65.14	65.26	65.14	65.2152	2164	64.5507	up	up	correct
UMDD.US	ProShares UltraPro MidCap400	20210624	30.93	31.18	30.4864	31.14	35886	31.1192	up	up	correct
UMI.US	USCF Midstream Energy Income Fund	20210624	29.852	29.93	29.76	29.916	10400	29.0558	up	up	correct
UNG.US	United States Natural Gas Fund LP	20210624	11.67	12.09	11.65	12.01	2291500	12.01	up	up	correct
UNL.US	United States 12 Month Natural Gas Fund LP	20210624	9.37	9.57	9.37	9.56	14800	9.56	up	up	correct
UPRO.US	ProShares UltraPro S&P500	20210624	110.87	111.45	110.69	111.07	4517037	111.0239	up	up	correct
UPV.US	ProShares Ultra FTSE Europe	20210624	69.56	69.71	69.53	69.71	1700	69.71	up	up	correct
UPW.US	ProShares Ultra Utilities	20210624	57.9	58.4347	57.9	58.4347	13278	57.9091	up	down	incorrect
URA.US	Global X Funds	20210624	21.68	22.02	21.55	21.95	627389	20.736	up	up	correct
URE.US	ProShares Ultra Real Estate	20210624	90.03	91.16	88.3392	89.075	8528	88.5712	down	down	correct
URNM.US	North Shore Global Uranium Mining ETF	20210624	63.69	64.9999	63.155	64.75	140025	60.9573	up	up	correct
URTH.US	iShares MSCI World ETF	20210624	126.32	126.44	126.21	126.42	47925	125.4526	up	down	incorrect
URTY.US	ProShares Trust	20210624	117.67	120.31	116.78	120.21	263600	120.21	up	up	correct
USAI.US	Pacer American Energy Independence ETF	20210624	25.05	25.05	24.891	25.03	2778	24.3006	down	down	correct
USCI.US	United States Commodity Index Funds Trust	20210624	39.56	39.83	39.41	39.77	69300	39.77	up	down	incorrect
USD.US	ProShares Ultra Semiconductors	20210624	33.33	34.05	33.33	33.89	89800	33.89	up	up	correct
USDU.US	WisdomTree Trust	20210624	25.41	25.46	25.3	25.34	7600	25.34	down	down	correct
USFR.US	WisdomTree Trust	20210624	25.1	25.11	25.1	25.11	225126	25.1079	up	down	incorrect
USI.US	Principal Ultra	20210624	24.705	24.705	24.705	24.705	100	24.5451
USL.US	United States 12 Month Oil Fund LP	20210624	25.4	25.64	25.36	25.61	26800	25.61	up	up	correct
USML.US	ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN	20210624	29.508	29.508	29.508	29.508	0	29.508
USO.US	United States Oil Fund LP	20210624	49.41	49.91	49.35	49.84	5415100	49.84	up	up	correct
USRT.US	iShares Core U.S. REIT ETF	20210624	59.08	59.08	58.4153	58.73	166021	57.9536	down	down	correct
USSG.US	DBX ETF Trust	20210624	39.3	39.45	39.28	39.31	75600	39.0622	up	up	correct
UST.US	ProShares Ultra 7	20210624	68	68.0238	67.955	67.955	1197	67.8888	down	down	correct
USTB.US	VictoryShares USAA Core Short	20210624	51.87	51.8837	51.87	51.8721	8796	51.4681	up	up	correct
USV.US	UBS ETRACS CMCI Silver Total Return ETN	20210624	3.898	3.905	3.89	3.905	7799	3.905	up	up	correct
USVM.US	VictoryShares USAA MSCI USA Small Cap Value Momentum ETF	20210624	71.44	72.3427	71.44	72.3427	11724	71.9857	up	up	correct
UTES.US	ETFis Series Trust I	20210624	40.84	40.946	40.84	40.87	1350	40.4075	up	up	correct
UTRN.US	Vesper U.S. Large Cap Short	20210624	33.069	33.1885	33.069	33.1876	3274	26.5517	up	down	incorrect
UTSL.US	Direxion Daily Utilities Bull 3X Shares	20210624	28.04	28.04	27.4	27.75	98837	27.5144	down	up	incorrect
UUP.US	Invesco DB US Dollar Index Trust	20210624	24.68	24.72	24.66	24.68	414200	24.68
UWM.US	ProShares Ultra Russell2000	20210624	60.21	61.12	59.94	61.1	358300	61.1	up	up	correct
UXI.US	ProShares Ultra Industrials	20210624	32.29	32.52	32.06	32.41	40400	32.41	up	up	correct
UYG.US	ProShares Ultra Financials	20210624	61.24	61.87	60.95	61.69	69570	58.8138	up	up	correct
UYM.US	ProShares Ultra Basic Materials	20210624	94.31	95.0736	93.752	94.28	13248	93.933	down	up	incorrect
VALQ.US	American Century ETF Trust	20210624	49.34	49.41	49.22	49.3793	18760	48.9229	up	up	correct
VALT.US	ETFMG Sit Ultra Short ETF	20210624	49.73	49.739	49.72	49.73	5600	49.5452
VAW.US	Vanguard Materials Index Fund ETF Shares	20210624	181.04	181.51	179.64	180.61	123678	179.0189	down	down	correct
VB.US	Vanguard Small	20210624	224.98	226.05	224.32	226.02	449921	224.3407	up	up	correct
VBK.US	Vanguard Small	20210624	288.63	289.43	288	289.25	91639	288.7209	up	up	correct
VBND.US	ETF Series Solutions	20210624	51.125	51.1483	51.0608	51.09	13961	51.0637	down	down	correct
VBR.US	Vanguard Small	20210624	173.91	174.88	172.85	174.77	454176	172.9394	up	up	correct
VCAR.US	Simplify Volt RoboCar Disruption and Tech ETF	20210624	11.8	11.94	11.8	11.8	3500	11.8
VCLO.US	Simplify Volt Cloud and Cybersecurity Disruption ETF	20210624	13.74	13.78	13.2	13.78	40900	12.9014	up	up	correct
VCR.US	Vanguard Consumer Discretionary Index Fund ETF Shares	20210624	312.72	313.114	310.95	311.68	114954	309.5478	down	down	correct
VDC.US	Vanguard Consumer Staples Index Fund ETF Shares	20210624	180.09	180.77	179.74	180.49	102949	178.3094	up	up	correct
VDE.US	Vanguard Energy Index Fund ETF Shares	20210624	77.28	77.67	76.53	77.55	766389	75.6728	up	up	correct
VEA.US	Vanguard FTSE Developed Markets Index Fund ETF Shares	20210624	52.01	52.08	51.9325	52.05	7565024	51.0592	up	up	correct
VEGA.US	AdvisorShares Trust	20210624	39.73	39.828	39.73	39.7486	1263	39.528	up	up	correct
VEGI.US	iShares MSCI Global Agriculture Producers ETF	20210624	39.65	39.94	39.52	39.78	20916	39.3912	up	up	correct
VEGN.US	US Vegan Climate ETF	20210624	39.11	39.25	39.11	39.183	4800	39.0953	up	up	correct
VEU.US	Vanguard FTSE All	20210624	63.75	63.9	63.7082	63.9	2108847	62.6413	up	up	correct
VFH.US	Vanguard Financials Index Fund ETF Shares	20210624	89.67	90.52	89.29	90.28	477383	89.2836	up	down	incorrect
VFIN.US	Simplify Volt Fintech Disruption ETF	20210624	11.98	11.98	11.53	11.615	22600	11.615	down	down	correct
VGFO.US	Virtus WMC Global Factor Opportunities ETF	20210624	29.929	29.9317	29.92	29.9317	1587	29.9317	up	up	correct
VGK.US	Vanguard FTSE Europe Index Fund ETF Shares	20210624	68.08	68.24	68.02	68.19	4762854	67.1018	up	down	incorrect
VGT.US	Vanguard World Fund	20210624	393.15	394.54	392.35	393.14	348189	391.5759	down	down	correct
VHT.US	Vanguard Health Care Index Fund ETF Shares	20210624	245.74	247.175	245.5128	245.61	161653	243.9638	down	down	correct
VIDI.US	ETF Series Solutions	20210624	28.3	28.41	28.29	28.4099	25274	27.5813	up	up	correct
VIG.US	Vanguard Specialized Funds	20210624	152.99	153.1886	152.625	153.06	1030671	151.6803	up	down	incorrect
VIOG.US	Vanguard S&P Small	20210624	227.46	229.36	226.95	229.08	9100	227.7983	up	up	correct
VIOO.US	Vanguard Admiral Funds	20210624	207.68	209.4	206.751	209.38	40083	206.8418	up	up	correct
VIOV.US	Vanguard S&P Small	20210624	183.58	185.144	182.335	185.02	27787	182.9369	up	up	correct
VIS.US	Vanguard Industrials Index Fund ETF Shares	20210624	196.03	196.5511	194.88	196.22	193330	194.9713	up	up	correct
VLU.US	SPDR S&P 1500 Value Tilt ETF	20210624	146.15	146.305	145.589	146.1846	8663	144.6674	up	up	correct
VNLA.US	Janus Henderson Short Duration Income ETF	20210624	50.18	50.2	50.18	50.18	222869	49.5558
VNMC.US	Natixis ETF Trust II	20210624	34.99	35.158	34.98	35.114	1500	31.9637	up	up	correct
VNQ.US	Vanguard Specialized Funds	20210624	102.82	102.82	101.66	102.22	3229239	100.6446	down	down	correct
VNSE.US	Natixis ETF Trust II	20210624	32.47	32.47	32.461	32.461	400	27.095	down	down	correct
VO.US	Vanguard Mid	20210624	236.41	237.03	235.91	236.73	399157	235.2728	up	up	correct
VOE.US	Vanguard Mid	20210624	140.42	140.68	139.655	140.53	426668	139.1556	up	up	correct
VOO.US	Vanguard S&P 500 ETF	20210624	391.89	392.5185	391.67	392.05	2987820	388.0251	up	up	correct
VOOG.US	Vanguard S&P 500 Growth Index Fund ETF Shares	20210624	259.56	260.2036	258.86	259.3	94776	258.458	down	down	correct
VOOV.US	Vanguard Admiral Funds	20210624	141.92	142.41	141.72	142.22	104263	140.6024	up	up	correct
VOT.US	Vanguard Mid	20210624	234.65	235.56	234.42	235.06	88835	234.5885	up	up	correct
VOX.US	Vanguard Communication Services Index Fund ETF Shares	20210624	142.89	143.55	142.88	143.46	188087	142.6	up	up	correct
VPC.US	ETFis Series Trust I	20210624	25.1078	25.19	25.05	25.1587	43422	24.1592	up	up	correct
VPL.US	Vanguard FTSE Pacific Index Fund ETF Shares	20210624	82.72	82.93	82.655	82.93	490482	81.0362	up	up	correct
VPOP.US	Simplify Volt Pop Culture Disruption ETF	20210624	12.04	12.134	12.04	12.134	600	12.134	up	up	correct
VPU.US	Vanguard Utilities Index Fund ETF Shares	20210624	139.54	139.54	138.25	138.87	249857	136.7408	down	down	correct
VRAI.US	Virtus Real Asset Income ETF	20210624	26.66	26.66	26.35	26.446	12300	26.0783	down	down	correct
VRP.US	Invesco Variable Rate Preferred ETF	20210624	26.25	26.29	26.23	26.23	426538	25.6937	down	down	correct
VSL.US	Volshares Large Cap ETF	20210624	42.06	42.66	42.06	42.6	4014	39.5505	up	up	correct
VSLU.US	ETF Opportunities Trust	20210624	25.37	25.43	25.37	25.399	900	25.2546	up	up	correct
VSS.US	Vanguard FTSE All	20210624	136.88	136.92	136.44	136.76	574071	133.5636	down	down	correct
VT.US	Vanguard Total World Stock Index Fund ETF Shares	20210624	103.47	103.65	103.42	103.57	1791192	102.3935	up	up	correct
VTEB.US	Vanguard Tax	20210624	55.15	55.2	55.15	55.18	862567	54.6723	up	up	correct
VTI.US	Vanguard Index Funds	20210624	221.51	221.87	221.29	221.72	2931620	220.2331	up	up	correct
VTV.US	Vanguard Value Index Fund ETF Shares	20210624	136.71	137.135	136.38	136.99	1932856	135.3514	up	up	correct
VUG.US	Vanguard Growth Index Fund ETF Shares	20210624	283.99	284.86	283.184	283.63	647624	282.92	down	up	incorrect
VUSE.US	Vident Core U.S. Equity Fund	20210624	43.68	44.22	43.68	44.1592	12399	43.8227	up	up	correct
VV.US	Vanguard Large	20210624	199.24	199.59	199.17	199.35	176212	198.0575	up	down	incorrect
VWO.US	Vanguard FTSE Emerging Markets Index Fund ETF Shares	20210624	54.06	54.18	53.93	54.12	7323517	53.0992	up	up	correct
VXF.US	Vanguard Extended Market Index Fund ETF Shares	20210624	188.59	189.37	188.1855	189.37	174743	188.3232	up	up	correct
VYM.US	Vanguard High Dividend Yield Index Fund ETF Shares	20210624	104.08	104.45	103.83	104.34	1370130	102.7104	up	down	incorrect
WANT.US	Direxion Daily Cnsmr Discret Bull 3XShrs	20210624	64.79	65.325	63.975	64.11	83900	64.11	down	up	incorrect
WBIF.US	Absolute Shares Trust	20210624	31.605	31.605	31.605	31.605	121	30.9687
WBIG.US	WBI BullBear Yield 3000 ETF	20210624	26.56	26.5697	26.56	26.5697	443	25.9811	up	up	correct
WBII.US	WBI BullBear Global Income ETF	20210624	24.9199	24.9199	24.9199	24.9199	209	24.6034
WBIL.US	WBI BullBear Quality 3000 ETF	20210624	30.4836	30.4836	30.4836	30.4836	163	29.9066
WBIT.US	WBI BullBear Trend Switch US 3000 Total Return ETF	20210624	20.5	20.5	20.5	20.5	2000	19.9944
WBIY.US	WBI Power Factor High Dividend ETF	20210624	27.77	27.7862	27.77	27.7862	760	26.8215	up	up	correct
WDIV.US	SPDR Index Shares Funds	20210624	69.03	69.03	68.8	69.01	18736	67.4064	down	up	incorrect
WEAT.US	Teucrium Wheat	20210624	6.5	6.52	6.41	6.47	347800	6.47	down	up	incorrect
WEBL.US	Direxion Daily Dow Jones Internet Bull 3X Shares	20210624	88	90.4464	87.8942	88.69	65576	84.9846	up	up	correct
WEBS.US	Direxion Daily Dow Jones Internet Bear 3X Shares	20210624	15.6	15.6	15.19	15.523	25400	15.523	down	down	correct
WFH.US	Direxion Work From Home ETF	20210624	75.65	76.19	75.65	75.904	65000	75.3784	up	up	correct
WGLD.US	Wilshire wShares Enhanced Gold ETF	20210624	17.98	17.98	17.87	17.88	2300	17.88	down	down	correct
WIP.US	SPDR FTSE International Government Inflation	20210624	56.62	56.85	56.62	56.82	39343	55.1426	up	down	incorrect
WKLY.US	SoFi Weekly Dividend ETF	20210624	49.14	49.269	49.031	49.209	5400	48.6984	up	up	correct
WOMN.US	Impact Shares YWCA Women's Empowerment ETF	20210624	32.62	32.6303	32.62	32.6303	225	31.7024	up	up	correct
WPS.US	iShares Trust	20210624	38.96	38.96	38.86	38.9564	1760	37.928	down	down	correct
WTMF.US	WisdomTree Managed Futures Strategy Fund	20210624	40.51	41.05	40.5	40.92	7142	35.7137	up	up	correct
WWJD.US	Inspire International ESG ETF	20210624	35.93	36	35.85	35.98	18700	31.2486	up	up	correct
WWOW.US	Direxion Shares ETF Trust	20210624	28.25	28.25	28.1199	28.1199	514	25.5304	down	down	correct
XAR.US	SPDR S&P Aerospace & Defense ETF	20210624	133.38	133.87	132.2682	133.85	49796	133.6085	up	up	correct
XBI.US	SPDR S&P Biotech ETF	20210624	135.21	137.43	135.12	137.29	5967900	137.29	up	up	correct
XBUY.US	Amplify ETF Trust	20210624	53.83	54.47	53.83	54.288	4400	54.288	up	up	correct
XCEM.US	Columbia EM Core ex	20210624	33.56	33.6499	33.5599	33.565	1086	32.9158	up	up	correct
XDIV.US	Metaurus Equity Component Trust	20210624	95.281	95.281	95.281	95.281	100	95.281
XES.US	SPDR S&P Oil & Gas Equipment & Services ETF	20210624	65.1	66.27	64.46	66.01	94023	65.854	up	down	incorrect
XHB.US	SPDR S&P Homebuilders ETF	20210624	71.7101	71.89	71.11	71.74	3038991	71.5398	up	up	correct
XHE.US	SPDR Series Trust	20210624	129.64	130.11	129.23	129.36	31400	129.3577	down	up	incorrect
XHS.US	SPDR Series Trust	20210624	115	115.36	114.9	115.05	10800	114.9015	up	up	correct
XITK.US	SPDR Series Trust	20210624	226.55	228.828	226.55	227.84	16600	227.84	up	up	correct
XLB.US	Materials Select Sector SPDR Fund	20210624	82.47	82.6	81.85	82.12	5270281	81.3509	down	up	incorrect
XLC.US	Communication Services Select Sector SPDR Fund	20210624	80.18	80.59	80.13	80.55	3430936	80.248	up	up	correct
XLE.US	The Select Sector SPDR Trust	20210624	54.83	55.09	54.3	55.05	20878398	53.6941	up	down	incorrect
XLF.US	Financial Select Sector SPDR Fund	20210624	36.25	36.58	36.08	36.49	42942762	36.159	up	up	correct
XLG.US	Invesco S&P 500 Top 50 ETF	20210624	323.04	323.41	322.13	322.53	19619	321.0281	down	down	correct
XLI.US	Industrial Select Sector SPDR Fund	20210624	101.96	102.31	101.42	102.15	11687382	101.4384	up	up	correct
XLK.US	Technology Select Sector SPDR Fund	20210624	145.42	145.8425	145.11	145.4	6139494	144.8712	down	down	correct
XLP.US	Consumer Staples Select Sector SPDR Fund	20210624	68.83	69.23	68.77	69.15	6343771	68.254	up	up	correct
XLRE.US	The Real Estate Select Sector SPDR Fund	20210624	44.74	44.74	44.18	44.37	3268043	43.7479	down	down	correct
XLSR.US	SPDR SSGA U.S. Sector Rotation ETF	20210624	43.97	44.1	43.92	44.03	42000	42.7088	up	up	correct
XLU.US	The Select Sector SPDR Trust	20210624	63.44	63.46	63.02	63.3	7607881	62.3346	down	down	correct
XLV.US	Health Care Select Sector SPDR Fund	20210624	125.22	126.005	124.99	125.13	7029228	124.2141	down	down	correct
XLY.US	The Select Sector SPDR Trust	20210624	177.55	177.94	176.46	176.81	3979477	176.2818	down	up	incorrect
XME.US	SPDR Series Trust	20210624	43.22	44.13	42.9	44	7020784	43.8457	up	up	correct
XMHQ.US	Invesco S&P MidCap Quality ETF	20210624	76.77	77.17	76.44	77.13	11700	76.9391	up	down	incorrect
XMLV.US	Invesco S&P MidCap Low Volatility ETF	20210624	53.19	53.3	52.94	53.27	115829	52.914	up	up	correct
XMMO.US	Invesco S&P MidCap Momentum ETF	20210624	84.16	84.56	84.08	84.54	13700	84.2972	up	up	correct
XMVM.US	Invesco S&P MidCap Value with Momentum ETF	20210624	45	45.44	44.81	45.33	15800	45.1141	up	down	incorrect
XNTK.US	SPDR NYSE Technology ETF	20210624	156.12	157.099	156.12	156.365	9696	156.0903	up	up	correct
XOP.US	SPDR S&P Oil & Gas Exploration & Production ETF	20210624	97.12	98.775	96.45	98.58	4237538	97.6816	up	up	correct
XOUT.US	GraniteShares XOUT U.S. Large Cap ETF	20210624	40.34	40.36	40.14	40.202	7300	40.1477	down	down	correct
XPH.US	SPDR Series Trust	20210624	52.09	52.6	52.09	52.38	25710	52.0571	up	up	correct
XPND.US	First Trust Exchange	20210624	20.42	20.43	20.42	20.4273	1947	20.422	up	up	correct
XPP.US	ProShares Ultra FTSE China 50	20210624	70.23	70.38	70.23	70.38	1100	70.38	up	down	incorrect
XRLV.US	Invesco S&P 500 ex	20210624	46.412	46.412	46.389	46.389	425	46.0562	down	up	incorrect
XRT.US	SPDR S&P Retail ETF	20210624	96.63	97.26	96.15	97.07	1653471	95.8494	up	up	correct
XSD.US	SPDR Series Trust	20210624	184.76	187.6733	184.76	187.4	43800	187.2803	up	up	correct
XSLV.US	Invesco S&P SmallCap Low Volatility ETF	20210624	46.84	47.08	46.6514	47.0502	50176	46.7974	up	up	correct
XSMO.US	Invesco S&P SmallCap Momentum ETF	20210624	53.85	54.36	53.85	54.18	5200	54.1212	up	up	correct
XSOE.US	WisdomTree Emerging Markets ex	20210624	41.7	41.88	41.66	41.86	416692	41.5795	up	up	correct
XSVM.US	Invesco S&P SmallCap Value with Momentum ETF	20210624	50.94	51.39	50.51	51.38	61500	51.1035	up	up	correct
XSW.US	SPDR S&P Software & Services ETF	20210624	172.27	173.09	172.06	172.64	17600	172.4268	up	up	correct
XTL.US	SPDR Series Trust	20210624	102.93	103.52	102.72	103.52	4200	102.5758	up	up	correct
XTN.US	SPDR S&P Transportation ETF	20210624	86.65	86.77	86.03	86.62	32400	86.3958	down	down	correct
XVOL.US	Acruence Active Hedge U.S. Equity ETF	20210624	20.53	20.53	20.43	20.491	5100	20.4312	down	up	incorrect
XWEB.US	SPDR S&P Internet ETF	20210624	184.645	185.678	184.48	184.629	2900	184.5125	down	down	correct
XYLD.US	Global X Funds	20210624	48.92	48.94	48.82	48.93	92700	47.1267	up	up	correct
XYLG.US	Global X S&P 500® Covered Call & Growth ETF	20210624	30.31	30.31	30.19	30.26	6200	28.8151	down	down	correct
YANG.US	Direxion Shares ETF Trust	20210624	13.56	13.6	13.37	13.4	195400	13.4	down	down	correct
YCL.US	ProShares Ultra Yen	20210624	51.48	51.48	51.48	51.48	100	51.48
YCS.US	ProShares UltraShort Yen	20210624	77.61	77.66	77.61	77.63	2700	77.63	up	up	correct
YINN.US	Direxion Daily FTSE China Bull 3X Shares	20210624	18.23	18.49	18.18	18.45	659440	18.4173	up	up	correct
YLD.US	Principal Exchange	20210624	41.51	41.6541	41.51	41.6066	15642	20.2577	up	up	correct
YOLO.US	AdvisorShares Trust	20210624	20.67	21.38	20.665	21.23	116000	20.4162	up	up	correct
YXI.US	ProShares Short FTSE China 50	20210624	14.14	14.14	14.09	14.09	3100	14.09	down	down	correct
YYY.US	Amplify ETF Trust	20210624	17.57	17.66	17.55	17.655	138081	16.7868	up	up	correct
ZIG.US	ETF Series Solutions	20210624	26.115	26.215	26.115	26.215	500	26.1662	up	down	incorrect
ZROZ.US	PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange	20210624	143.88	144.55	143.8	144.07	88261	142.2877	up	up	correct
ZSL.US	ProShares Trust II	20210624	23.38	23.79	23.26	23.69	163200	23.69	up	down	incorrect
ZZZ.US	TEST TICKER FOR UTP	20210624	29.53	30.31	29.49	30.31	151764	30.31	up	down	incorrect