CollectAI

close-nyse_etfs

2021/11/22

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAA.US	Listed Funds Trust	20211122	25.05	25.06	25.05	25.05	500	25.01
AAAU.US	Goldman Sachs Physical Gold ETF	20211122	18.08	18.13	17.92	17.94	345300	17.94	down	down	correct
ABEQ.US	Absolute Core Strategy ETF	20211122	27.88	27.937	27.846	27.846	2400	27.7208	down	down	correct
ACES.US	ALPS Clean Energy ETF	20211122	80.02	81.23	78	78.45	51225	78.3054	down	down	correct
ACSG.US	Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF	20211122	33.3945	33.3945	33.3945	33.3945	127	33.3945
ACTV.US	Two Roads Shared Trust	20211122	38.02	38.28	37.97	37.99	4300	35.1552	down	up	incorrect
ACVF.US	ETF Opportunities Trust	20211122	35.35	35.45	35	35	9700	34.9277	down	up	incorrect
ACWF.US	iShares MSCI Global Multifactor ETF	20211122	38.8	38.88	38.6233	38.6233	8226	38.2076	down	down	correct
ADIV.US	SmartETFs Asia Pacific Dividend Builder ETF	20211122	17.85	17.85	17.85	17.85	100	16.0313
AEMB.US	American Century Emerging Markets Bond ETF	20211122	48.29	48.29	48.29	48.29	100	48.0887
AFK.US	VanEck Vectors Africa Index ETF	20211122	21.13	21.13	20.8	20.92	16670	20.0507	down	down	correct
AFLG.US	First Trust Active Factor Large Cap ETF	20211122	27.646	27.66	27.422	27.422	1100	27.2764	down	up	incorrect
AFMC.US	First Trust Active Factor Mid Cap ETF	20211122	26.901	26.901	26.901	26.901	0	26.7487
AFSM.US	First Trust Active Factor Small Cap ETF	20211122	28.424	28.424	28.424	28.424	0	28.3447
AFTY.US	Pacer Funds Trust	20211122	21.06	21.1	21.06	21.0849	3253	20.7062	up	up	correct
AGG.US	iShares Core U.S. Aggregate Bond ETF	20211122	114.14	114.23	113.82	113.9	6995331	113.6235	down	down	correct
AGGY.US	WisdomTree Trust	20211122	51.75	51.7968	51.63	51.65	136185	51.4645	down	down	correct
AGOV.US	Gavekal Asia Pacific Government Bond ETF	20211122	97.83	97.835	97.83	97.835	200	97.0984	up	up	correct
AGOX.US	Adaptive Growth Opportunities ETF	20211122	26.41	26.41	25.88	25.88	34300	25.643	down	down	correct
AGQ.US	ProShares Trust II	20211122	38.98	39.36	37.71	37.83	886200	37.83	down	down	correct
AGZ.US	iShares Agency Bond ETF	20211122	117.73	117.73	117.46	117.54	67907	117.0859	down	down	correct
AHHX.US	Starboard Investment Trust	20211122	10.5	10.51	10.305	10.395	8539	10.3526	down	down	correct
AHYB.US	American Century ETF Trust	20211122	49.837	49.837	49.837	49.837	100	49.837
AIEQ.US	AI Powered Equity ETF	20211122	44.07	44.41	43.7	43.78	16407	43.0461	down	down	correct
AIIQ.US	AI Powered International Equity ETF	20211122	33.54	33.54	33.1092	33.1092	4387	32.6474	down	down	correct
ALTL.US	Pacer Funds Trust	20211122	44.7	45.21	44.7	44.93	119372	44.8375	up	up	correct
AMAX.US	Starboard Investment Trust	20211122	9.805	9.89	9.72	9.74	1000	9.6426	down	up	incorrect
AMJ.US	JPMorgan Alerian MLP Index ETN	20211122	18.36	18.61	18.31	18.39	473200	18.39	up	up	correct
AMLP.US	ALPS ETF Trust	20211122	33.07	33.57	33.01	33.08	2133900	33.08	up	up	correct
AMNA.US	ETRACS Alerian Midstream Energy Index ETN	20211122	33.238	33.238	33.238	33.238	100	33.238
AMND.US	ETRACS Alerian Midstream Energy High Dividend Index ETN	20211122	34.3613	34.3613	34.3613	34.3613	50	34.3613
AMOM.US	QRAFT AI	20211122	37.44	37.646	37.25	37.284	7000	37.2345	down	down	correct
AMTR.US	ETRACS Alerian Midstream Energy Total Return Index ETN	20211122	40.001	40.001	40.001	40.001	100	40.001
AMUB.US	UBS ETRACS Alerian MLP Index ETN Series B	20211122	11.65	11.658	11.572	11.572	3200	11.572	down	up	incorrect
AMZA.US	InfraCap MLP ETF	20211122	26.14	26.5902	26	26.19	72847	26.19	up	up	correct
ANEW.US	ProShares Trust	20211122	47.25	47.25	46.514	46.514	1200	46.514	down	down	correct
AOA.US	iShares Trust	20211122	73.18	73.4499	72.8	72.82	77301	72.2527	down	down	correct
AOK.US	iShares Core Conservative Allocation ETF	20211122	40.05	40.1689	39.94	39.96	121724	39.7618	down	down	correct
AOM.US	iShares Core Moderate Allocation ETF	20211122	45.6	45.73	45.45	45.5	121146	45.215	down	up	incorrect
AOR.US	iShares Trust	20211122	57.4	57.52	57.08	57.08	121169	56.6731	down	up	incorrect
AQGX.US	Starboard Investment Trust	20211122	17.7	17.724	17.488	17.488	3800	16.8314	down	down	correct
ARB.US	AltShares Trust	20211122	26.03	26.03	26.01	26.01	400	26.01	down	down	correct
ARGT.US	Global X Funds	20211122	32.52	32.52	31.22	31.4442	6687	31.1761	down	down	correct
ARKF.US	ARK ETF Trust	20211122	50.27	50.27	47.3	47.81	2147300	47.81	down	down	correct
ARKK.US	ARK ETF Trust	20211122	113.4	113.51	107.59	108.49	9031902	107.6017	down	up	incorrect
ARKW.US	ARK Next Generation Internet ETF	20211122	150.66	150.73	142.4	143.96	1301740	140.0727	down	down	correct
ARMR.US	Armor US Equity Index ETF	20211122	27.07	27.27	26.89	26.89	16700	26.6115	down	down	correct
ASEA.US	Global X Funds	20211122	15.02	15.12	14.96	15.03	13492	14.5919	up	up	correct
ASHR.US	DBX ETF Trust	20211122	38.84	38.94	38.79	38.81	1586092	38.475	down	up	incorrect
ASHS.US	Xtrackers Harvest CSI 500 China	20211122	41.2	41.3	41.11	41.18	15134	40.8692	down	down	correct
ASHX.US	Xtrackers MSCI China A Inclusion Equity ETF	20211122	30.33	30.45	30.2679	30.2679	815	30.0192	down	down	correct
ASPY.US	ASYMshares® ASYMmetric 500 ETF	20211122	28.96	28.96	28.776	28.776	3300	28.7137	down	down	correct
ATFV.US	Alger 35 ETF	20211122	22.52	22.52	21.7802	21.7802	458	21.7802	down	down	correct
AUSF.US	Global X Funds	20211122	30.99	31.0599	30.8327	30.8327	7098	30.8136	down	up	incorrect
AVDE.US	American Century ETF Trust	20211122	64.18	64.41	63.902	63.92	59700	63.0464	down	down	correct
AVDV.US	American Century ETF Trust	20211122	65.19	65.46	64.92	64.92	114400	63.9728	down	down	correct
AVEM.US	American Century ETF Trust	20211122	64.99	65.04	64.55	64.55	107100	63.3255	down	up	incorrect
AVES.US	Avantis® Emerging Markets Value ETF	20211122	50.3	50.36	50.05	50.05	19800	50.05	down	down	correct
AVIG.US	Avantis Core Fixed Income ETF	20211122	48.725	48.73	48.566	48.57	7000	48.5144	down	down	correct
AVIV.US	Avantis International Large Cap	20211122	50.741	51	50.6775	50.6775	6209	50.3828	down	down	correct
AVLV.US	American Century ETF Trust	20211122	54.13	54.64	54.08	54.154	12800	54.154	up	up	correct
AVMU.US	Avantis Core Municipal Fixed Income ETF	20211122	49.895	49.91	49.845	49.845	8700	49.8071	down	down	correct
AVRE.US	AVRE	20211122	53.16	53.16	52.687	52.687	7000	52.687	down	down	correct
AVSF.US	American Century ETF Trust	20211122	49.435	49.47	49.36	49.385	6600	49.3561	down	down	correct
AVUS.US	American Century ETF Trust	20211122	80.42	80.825	79.93	79.96	113900	79.6864	down	down	correct
AVUV.US	American Century ETF Trust	20211122	82	83.324	81.762	82.29	345700	81.7815	up	down	incorrect
AWAY.US	ETFMG Travel Tech ETF	20211122	26.42	26.42	25.67	25.78	299500	25.78	down	up	incorrect
AWTM.US	Tidal ETF Trust	20211122	49.27	49.66	49.27	49.605	8500	49.4849	up	up	correct
AWYX.US	ETF Managers Trust	20211122	6.43	6.8	6.43	6.568	4200	6.568	up	up	correct
AZAA.US	AllianzIM U.S. Large Cap Buffer10 Apr ETF	20211122	29.026	29.026	29.026	29.026	0	29.026
AZAJ.US	AllianzIM U.S. Large Cap Buffer10 Jan ETF	20211122	28.16	28.16	28.107	28.107	2800	28.107	down	down	correct
AZAL.US	AllianzIM U.S. Large Cap Buffer10 Jul ETF	20211122	29.17	29.22	29.0412	29.0412	3326	29.0412	down	down	correct
AZAO.US	AllianzIM U.S. Large Cap Buffer10 Oct ETF	20211122	30.21	30.21	30.13	30.13	3100	30.13	down	down	correct
AZBA.US	AllianzIM U.S. Large Cap Buffer20 Apr ETF	20211122	26.92	26.97	26.9	26.9053	2057	26.9053	down	up	incorrect
AZBJ.US	AllianzIM U.S. Large Cap Buffer20 Jan ETF	20211122	26.511	26.58	26.51	26.516	10800	26.516	up	up	correct
AZBL.US	AllianzIM U.S. Large Cap Buffer20 Jul ETF	20211122	27.04	27.149	27.04	27.054	7900	27.054	up	up	correct
AZBO.US	AllianzIM U.S. Large Cap Buffer20 Oct ETF	20211122	27.53	27.6	27.5	27.542	14700	27.542	up	up	correct
BAB.US	Invesco Exchange	20211122	32.98	32.98	32.8301	32.9	1207896	32.8308	down	down	correct
BAL.US	iPath Series B Bloomberg Cotton Subindex Total Return ETN	20211122	66	66	65.19	65.47	4800	65.47	down	up	incorrect
BAR.US	GraniteShares Gold Trust	20211122	18.05	18.1	17.89	17.91	439400	17.91	down	down	correct
BATT.US	Amplify ETF Trust	20211122	20.31	20.5195	20.01	20.12	249885	19.6592	down	up	incorrect
BBC.US	Virtus LifeSci Biotech Clinical Trials ETF	20211122	42.57	43.01	41.83	41.83	4400	41.83	down	up	incorrect
BBMC.US	JPMorgan BetaBuilders U.S. Mid Cap Equity ETF	20211122	95.13	95.44	94.33	94.4335	4797	94.0753	down	down	correct
BBP.US	ETFis Series Trust I	20211122	48.89	48.89	48.51	48.849	900	48.849	down	up	incorrect
BBSC.US	JPMorgan BetaBuilders U.S. Small Cap Equity ETF	20211122	68.9	69	68.39	68.39	700	68.0016	down	down	correct
BCD.US	Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K	20211122	33.88	33.88	33.605	33.77	8577	31.1032	down	down	correct
BCI.US	Aberdeen Standard Bloomberg All Commodity Strategy K	20211122	28.21	28.48	28.21	28.38	67686	23.6115	up	up	correct
BCIM.US	abrdn ETFs	20211122	25.14	25.4258	25.14	25.4258	400	25.0133	up	up	correct
BCM.US	iPath Pure Beta Broad Commodity ETN	20211122	39.14	39.25	39.1	39.1	1800	39.1	down	down	correct
BDCX.US	ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN	20211122	41.72	41.72	39.42	39.42	600	39.42	down	down	correct
BDCZ.US	UBS ETRACS Wells Fargo Business Development Company Index ETN	20211122	19.89	19.935	19.847	19.847	2200	19.847	down	down	correct
BDRY.US	ETF Managers Group Commodity Trust I	20211122	25.63	25.75	24.51	24.89	368700	24.89	down	down	correct
BECO.US	BlackRock Future Climate and Sustainable Economy ETF	20211122	26.15	26.206	25.989	25.989	1100	25.9491	down	down	correct
BEDZ.US	AdvisorShares Hotel ETF	20211122	26.18	26.2	25.78	25.97	13500	25.97	down	down	correct
BERZ.US	MicroSectors™ Solactive FANG & Innovation	20211122	15.58	16.58	15.32	16.58	28000	16.58	up	up	correct
BETZ.US	Roundhill Sports Betting & iGaming ETF	20211122	27.16	27.24	26.61	26.94	288700	26.94	down	up	incorrect
BFOR.US	Barron's 400 ETF	20211122	65.82	65.84	65.4749	65.4749	1820	64.8763	down	down	correct
BFTR.US	BlackRock Future Innovators ETF	20211122	49.69	49.69	47.58	47.91	6500	47.91	down	down	correct
BIBL.US	Northern Lights Fund Trust IV	20211122	46.1	46.13	45.45	45.49	33871	38.6836	down	down	correct
BIDS.US	BIDS	20211122	26.564	26.564	26.564	26.564	100	26.4727
BIGY.US	ETF Series Solutions	20211122	28.48	28.48	26.7882	26.7882	5577	26.6759	down	down	correct
BIL.US	SPDR Bloomberg Barclays 1	20211122	91.43	91.44	91.43	91.44	778900	91.44	up	up	correct
BILS.US	SPDR Series Trust	20211122	100.02	100.02	100.02	100.02	0	100.02
BITO.US	ProShares Bitcoin Strategy ETF	20211122	37.345	37.47	35.61	35.69	10940500	35.69	down	down	correct
BITQ.US	Exchange Traded Concepts Trust	20211122	31.16	31.39	29	29.39	148000	28.5872	down	down	correct
BIV.US	Vanguard Intermediate	20211122	88.36	88.46	88.1001	88.15	851592	86.915	down	down	correct
BIZD.US	VanEck Vectors BDC Income ETF	20211122	17.45	17.47	17.37	17.39	268105	17.0318	down	down	correct
BKAG.US	BNY Mellon Core Bond ETF	20211122	49.13	49.135	48.99	49.006	24900	48.9345	down	down	correct
BKEM.US	BNY Mellon ETF Trust	20211122	69.745	69.745	69.745	69.745	100	69.745
BKF.US	iShares MSCI BRIC ETF	20211122	48.21	48.21	47.75	47.8508	12631	46.6869	down	up	incorrect
BKHY.US	BNY Mellon High Yield Beta ETF	20211122	56.07	56.07	55.773	55.773	2500	55.5837	down	down	correct
BKIE.US	BNY Mellon International Equity ETF	20211122	74.75	74.87	74.335	74.335	4900	74.335	down	up	incorrect
BKLC.US	BNY Mellon US Large Cap Core Equity ETF	20211122	89.23	89.57	88.497	88.497	13800	88.497	down	up	incorrect
BKLN.US	Invesco Exchange	20211122	22.04	22.05	21.97	21.99	5032324	21.934	down	down	correct
BKMC.US	BNY Mellon US Mid Cap Core Equity ETF	20211122	94.946	94.946	94.946	94.946	100	94.946
BKSB.US	BNY Mellon ETF Trust	20211122	50.73	50.73	50.675	50.675	1400	50.6221	down	down	correct
BKSE.US	BNY Mellon ETF Trust	20211122	100.18	100.587	99.308	99.308	4500	99.308	down	down	correct
BKUI.US	BNY Mellon ETF Trust	20211122	49.845	49.845	49.845	49.845	0	49.845
BLES.US	Northern Lights Fund Trust IV	20211122	40.27	40.4014	40.1	40.11	9056	37.1162	down	down	correct
BLHY.US	Virtus ETF Trust II	20211122	24.31	24.3333	24.31	24.3333	787	24.1328	up	down	incorrect
BLOK.US	Amplify Transformational Data Sharing ETF	20211122	58.88	58.92	55.63	56.04	842888	49.2143	down	down	correct
BLV.US	Vanguard Long	20211122	103.35	103.5032	102.5404	102.77	456237	102.0845	down	down	correct
BMED.US	BlackRock Future Health ETF	20211122	28.82	28.82	28.5703	28.5703	450	28.5703	down	up	incorrect
BNDC.US	FlexShares Core Select Bond Fund	20211122	26.13	26.13	26.03	26.03	22633	25.9446	down	up	incorrect
BNDD.US	BNDD	20211122	26.22	26.25	26.03	26.11	6400	26.0323	down	up	incorrect
BNE.US	ETF Series Solutions	20211122	31.845	31.85	31.295	31.3007	1293	31.3007	down	down	correct
BNKD.US	MicroSectors U.S. Big Banks Index	20211122	9.83	9.9313	9.31	9.62	65671	9.62	down	down	correct
BNKU.US	MicroSectors U.S. Big Banks Index 3X Leveraged ETNs	20211122	61.42	64.27	60.34	62.3	268800	62.3	up	down	incorrect
BNO.US	United States Brent Oil Fund LP	20211122	20.95	21.3	20.93	21.1	1167200	21.1	up	up	correct
BOAT.US	SonicShares Global Shipping ETF	20211122	26.64	26.79	26.43	26.48	10100	26.1649	down	up	incorrect
BOIL.US	ProShares Ultra Bloomberg Natural Gas	20211122	45.79	49.12	45.68	47.96	2493000	47.96	up	up	correct
BOND.US	PIMCO Active Bond Exchange	20211122	109.6	109.62	109.26	109.42	238921	108.9615	down	down	correct
BOUT.US	Innovator ETFs Trust	20211122	38.01	38.15	37.4	37.53	31300	37.53	down	down	correct
BRF.US	VanEck Vectors ETF Trust	20211122	17.17	17.17	16.665	16.665	8193	16.1685	down	down	correct
BRZU.US	Direxion Daily MSCI Brazil Bull 2X Shares	20211122	68.41	69.46	65.65	65.98	295038	62.4367	down	down	correct
BSEA.US	BSEA	20211122	27.75	27.75	27.38	27.38	800	27.38	down	up	incorrect
BSV.US	Vanguard Short	20211122	81.18	81.1984	81.08	81.1	2255192	80.7348	down	down	correct
BTAL.US	AGFiQ U.S. Market Neutral Anti	20211122	16.44	16.78	16.44	16.72	35391	16.72	up	up	correct
BTCR.US	Volt ETF Trust	20211122	24.36	24.36	22.19	22.31	66100	22.31	down	down	correct
BTEK.US	BlackRock Future Tech ETF	20211122	38.01	38.01	36.55	36.692	5300	36.692	down	down	correct
BUDX.US	Investment Managers Series Trust II	20211122	17.75	17.75	16.67	16.67	8500	16.4729	down	down	correct
BUL.US	Pacer US Cash Cows Growth ETF	20211122	43.12	43.22	42.82	42.82	1000	42.82	down	down	correct
BULZ.US	MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs	20211122	35.07	35.85	32.78	32.9	750200	32.9	down	up	incorrect
BUZZ.US	VanEck Vectors ETF Trust	20211122	26.48	26.53	25.71	26.03	47300	26.03	down	down	correct
BWX.US	SPDR Bloomberg Barclays International Treasury Bond ETF	20211122	28.15	28.178	28.02	28.02	249431	27.9766	down	down	correct
BWZ.US	SPDR Bloomberg Barclays Short Term International Treasury Bond ETF	20211122	30.45	30.5099	30.39	30.425	11972	30.2442	down	down	correct
BYLD.US	iShares Yield Optimized Bond ETF	20211122	24.89	24.925	24.85	24.85	13195	24.7793	down	down	correct
BYTE.US	Listed Funds Trust	20211122	14.84	14.93	14.83	14.83	2600	14.83	down	down	correct
BZQ.US	ProShares Trust	20211122	19.42	20.27	19.1	20.13	161500	20.13	up	up	correct
CANE.US	Teucrium Sugar	20211122	9.54	9.57	9.51	9.54	61500	9.54
CAPE.US	Barclays ETN+ Shiller Capet ETN	20211122	22.53	22.54	22.17	22.17	26600	22.17	down	down	correct
CBON.US	VanEck Vectors ChinaAMC China Bond ETF	20211122	24.67	24.67	24.57	24.62	338530	24.4315	down	down	correct
CBSE.US	Listed Funds Trust	20211122	29.16	29.19	29.1524	29.1524	247	29.1524	down	down	correct
CCOR.US	Core Alternative ETF	20211122	29.77	29.77	29.31	29.35	26570	29.3258	down	up	incorrect
CCRV.US	iShares Commodity Curve Carry Strategy ETF	20211122	28.34	28.433	28.34	28.377	1900	22.418	up	up	correct
CCX.US	Skillsoft Corp. Class A Common	20211122	6.51	6.57	6.45	6.49	292067	6.49	down	down	correct
CEF.US	Sprott Physical Gold and Silver Trust	20211122	18.21	18.23	17.95	18.01	504900	18.01	down	down	correct
CEFD.US	ETRACS Monthly Pay 1.5X Leveraged Closed	20211122	32.2	32.2	32.008	32.008	300	32.008	down	down	correct
CEW.US	WisdomTree Emerging Currency Strategy Fund	20211122	17.41	17.41	17.38	17.38	400	17.38	down	down	correct
CGW.US	Invesco Exchange	20211122	60.6	60.86	60.1595	60.2	188112	59.2178	down	down	correct
CHAD.US	Direxion Daily CSI 300 China A Share Bear 1X Shares	20211122	16.66	16.66	16.615	16.65	13465	16.65	down	up	incorrect
CHAU.US	Direxion Daily CSI 300 China A Share Bull 2X Shares	20211122	39.43	39.61	39.39	39.43	50203	38.78
CHGX.US	ETF Series Solutions	20211122	35.29	35.31	34.8299	34.8299	15006	34.6315	down	down	correct
CHIC.US	Global X MSCI China Comm Services ETF	20211122	20.88	21.1	20.88	21.04	2500	21.04	up	up	correct
CHIE.US	Global X MSCI China Energy ETF	20211122	11.27	11.2887	11.27	11.2887	728	11.1335	up	up	correct
CHIH.US	Global X MSCI China Health Care ETF	20211122	24.4	24.45	23.874	23.874	4300	23.874	down	up	incorrect
CHII.US	Global X MSCI China Industrials ETF	20211122	16.8393	16.8393	16.8393	16.8393	27	16.8055
CHIK.US	Global X MSCI China Information Technology ETF	20211122	29.44	29.62	29.21	29.3544	3229	28.7485	down	down	correct
CHIM.US	Global X MSCI China Materials ETF	20211122	24.6769	24.7153	24.6769	24.7153	1069	24.6324	up	up	correct
CHIQ.US	Global X MSCI China Consumer Disc ETF	20211122	29.97	30.16	29.5	29.78	72600	29.78	down	down	correct
CHIR.US	Global X Funds	20211122	12.29	12.29	12.055	12.055	2800	11.7754	down	down	correct
CHIS.US	Global X MSCI China Consumer Staples ETF	20211122	29.02	29.3	29.02	29.1681	1922	27.9544	up	up	correct
CHIU.US	Global X MSCI China Utilities ETF	20211122	18.57	18.57	18.3373	18.3373	558	17.645	down	down	correct
CHIX.US	Global X MSCI China Financials ETF	20211122	14.35	14.355	14.31	14.34	21258	13.9766	down	down	correct
CLDL.US	Direxion Daily Cloud Computing Bull 2X Shares	20211122	30.35	30.35	28.02	28.286	9500	28.286	down	down	correct
CLDS.US	Direxion Daily Cloud Computing Bear 2X Shares	20211122	17.45	17.5	17.15	17.302	1800	17.302	down	down	correct
CLMA.US	Tidal ETF Trust	20211122	21.73	21.73	21.61	21.61	900	21.61	down	down	correct
CLNR.US	IndexIQ ETF Trust	20211122	26.306	26.306	26.306	26.306	100	26.306
CLSA.US	Cabana Target Leading Sector Aggressive ETF	20211122	27.39	27.73	27.04	27.04	85800	27.0085	down	up	incorrect
CLSC.US	Cabana Target Leading Sector Conservative ETF	20211122	25.959	25.959	25.664	25.664	10300	25.5104	down	down	correct
CLSM.US	Cabana Target Leading Sector Moderate ETF	20211122	27.53	27.65	27.03	27.06	29800	27.06	down	down	correct
CLTL.US	Invesco Exchange	20211122	105.6663	105.67	105.66	105.66	1637	105.6421	down	down	correct
CMBS.US	iShares Trust	20211122	53.44	53.46	53.27	53.3	107873	52.9895	down	down	correct
CMDY.US	iShares Bloomberg Roll Select Broad Commodity ETF	20211122	58.99	59.36	58.861	59.1144	12431	50.7969	up	up	correct
CMF.US	iShares Trust	20211122	62.24	62.24	62.14	62.19	105952	62.0304	down	down	correct
CN.US	Xtrackers MSCI All China Equity ETF	20211122	41.2	41.26	41.0227	41.0227	875	40.2243	down	up	incorrect
CNBS.US	Amplify ETF Trust	20211122	17.18	17.18	16.09	16.29	118000	16.29	down	down	correct
CNRG.US	SPDR Kensho Clean Power ETF	20211122	109.94	111.71	107.81	107.87	54000	107.2857	down	down	correct
CNXT.US	VanEck Vectors ChinaAMC SME	20211122	54.77	55.02	54.77	54.8826	18221	50.3587	up	up	correct
COM.US	Direxion Shares ETF Trust	20211122	32.63	32.744	32.5775	32.68	34129	29.5521	up	up	correct
COMB.US	GraniteShares Bloomberg Commodity Broad Strategy No K	20211122	30.3	30.559	30.3	30.4305	23534	26.3035	up	up	correct
COPX.US	Global X Copper Miners ETF	20211122	36	36.53	35.85	36.17	673294	35.7943	up	up	correct
CORN.US	Teucrium Commodity Trust	20211122	21.52	21.64	21.45	21.59	140200	21.59	up	up	correct
CORP.US	PIMCO Investment Grade Corporate Bond Index Exchange	20211122	113.05	113.169	112.6101	112.63	24637	112.1122	down	down	correct
COW.US	iPath Series B Bloomberg Livestock Subindex Total Return ETN	20211122	37.53	37.95	37.53	37.881	11400	37.881	up	up	correct
CPER.US	United States Copper Index Fund LP	20211122	26.72	27.03	26.64	26.73	147000	26.73	up	down	incorrect
CPI.US	IQ Real Return ETF	20211122	27.6184	27.64	27.59	27.6	1327	27.4946	down	up	incorrect
CQQQ.US	Invesco China Technology ETF	20211122	68.91	69.24	67.88	68.34	247900	68.34	down	up	incorrect
CRAK.US	VanEck Vectors ETF Trust	20211122	27.55	27.74	27.55	27.72	3592	27.0593	up	up	correct
CRBN.US	iShares Trust	20211122	175.52	176.1093	174.2	174.2	37892	172.6201	down	down	correct
CROC.US	ProShares UltraShort Australian Dollar	20211122	48.83	49.05	48.83	49.05	3600	49.05	up	up	correct
CRPT.US	First Trust SkyBridge Crypto Industry and Digital Economy ETF	20211122	24.37	24.37	22.67	22.83	59400	22.5736	down	down	correct
CRUZ.US	Defiance Hotel Airline and Cruise ETF	20211122	21.7	21.72	21.35	21.504	12300	21.504	down	down	correct
CSD.US	Invesco S&P Spin	20211122	64.48	64.541	64.1173	64.1173	963	63.6336	down	up	incorrect
CTEX.US	ProShares S&P Kensho Cleantech ETF	20211122	49.63	50.49	48.2	48.2	12000	48.2	down	down	correct
CURE.US	Direxion Shares ETF Trust	20211122	121.76	123	119.26	119.71	169758	119.6801	down	down	correct
CUT.US	Invesco MSCI Global Timber ETF	20211122	36.76	37.21	36.76	36.9234	6390	36.3355	up	up	correct
CVY.US	Invesco Zacks Multi	20211122	24.47	24.5999	24.47	24.5138	4021	24.4839	up	up	correct
CWB.US	SPDR Bloomberg Barclays Convertible Securities ETF	20211122	87.76	87.76	85.81	86.08	730571	85.2438	down	down	correct
CWEB.US	Direxion Shares ETF Trust	20211122	19.72	19.75	18.29	18.65	2465500	18.65	down	down	correct
CWI.US	SPDR MSCI ACWI ex	20211122	29.82	29.9164	29.68	29.68	311412	29.2193	down	down	correct
CWS.US	AdvisorShares Focused Equity ETF	20211122	50.52	50.63	50.335	50.335	1256	50.2548	down	down	correct
CYA.US	CYA	20211122	24.7	24.7	24.51	24.525	18600	24.1178	down	down	correct
CYB.US	WisdomTree Chinese Yuan Strategy Fund	20211122	28.27	28.38	28.24	28.2698	2429	26.5368	down	down	correct
CZA.US	Invesco Zacks Mid	20211122	94.58	95.43	94.58	94.8763	3479	94.0121	up	up	correct
DAT.US	ProShares Big Data Refiners ETF	20211122	42.83	42.83	40.815	40.815	2600	40.815	down	down	correct
DBA.US	Invesco DB Multi	20211122	20.03	20.18	20.03	20.16	1577300	20.16	up	up	correct
DBAW.US	Xtrackers MSCI All World ex U.S. Hedged Equity ETF	20211122	34.219	34.269	34.063	34.063	10557	33.8184	down	down	correct
DBB.US	Invesco DB Multi	20211122	21.41	21.59	21.36	21.5	266200	21.5	up	up	correct
DBC.US	Invesco DB Commodity Index Tracking Fund	20211122	20.88	21.09	20.88	21	3914700	21	up	up	correct
DBE.US	Invesco DB Energy Fund	20211122	17.25	17.48	17.25	17.38	130800	17.38	up	up	correct
DBEF.US	Xtrackers MSCI EAFE Hedged Equity ETF	20211122	39.67	39.745	39.5	39.53	567828	39.2875	down	down	correct
DBEH.US	iM DBi Hedge Strategy ETF	20211122	32.7356	32.7356	32.7356	32.7356	23	27.9042
DBEM.US	Xtrackers MSCI Emerging Markets Hedged Equity ETF	20211122	27.34	27.34	27.25	27.25	5300	27.0081	down	down	correct
DBEU.US	Xtrackers MSCI Europe Hedged Equity ETF	20211122	36.31	36.4182	36.18	36.18	77698	36.0661	down	down	correct
DBEZ.US	Xtrackers MSCI Eurozone Hedged Equity ETF	20211122	40.315	40.37	40.08	40.0952	2587	40.0152	down	up	incorrect
DBGR.US	Xtrackers MSCI Germany Hedged Equity ETF	20211122	33.1222	33.1222	33.1222	33.1222	2	33.1025
DBJP.US	Xtrackers MSCI Japan Hedged Equity ETF	20211122	51.75	51.92	51.6438	51.6438	38196	51.6337	down	up	incorrect
DBLV.US	AdvisorShares DoubleLine Value Equity ETF	20211122	98.93	98.93	98.4763	98.4763	180	97.4046	down	down	correct
DBMF.US	iM DBi Managed Futures Strategy ETF	20211122	28.95	29.5	28.946	28.946	3500	26.203	down	down	correct
DBO.US	Invesco DB Oil Fund	20211122	14.03	14.28	14.02	14.12	2324000	14.12	up	up	correct
DBP.US	Invesco DB Precious Metals Fund	20211122	49.37	49.37	48.93	48.93	3600	48.93	down	down	correct
DBS.US	Invesco DB Multi	20211122	34.16	34.17	33.62	33.66	4700	33.66	down	down	correct
DBV.US	Invesco DB G10 Currency Harvest Fund	20211122	25.26	25.56	25.26	25.32	3600	25.32	up	up	correct
DDG.US	ProShares Trust	20211122	15.51	15.51	14.95	15.1403	7762	15.1403	down	up	incorrect
DDM.US	ProShares Ultra Dow30	20211122	77.63	78.38	77.05	77.09	279246	76.9815	down	up	incorrect
DEED.US	First Trust TCW Securitized Plus ETF	20211122	25.89	25.89	25.76	25.77	132400	25.6294	down	down	correct
DEEF.US	Xtrackers FTSE Developed ex US Multifactor ETF	20211122	31.802	31.802	31.65	31.6836	773	31.3635	down	up	incorrect
DEEP.US	Roundhill Acquirers Deep Value ETF	20211122	38.04	38.79	38.04	38.3019	161447	37.9958	up	up	correct
DEF.US	Invesco Defensive Equity ETF	20211122	70.1	70.76	70.1	70.2745	14819	69.508	up	up	correct
DEM.US	WisdomTree Trust	20211122	42.57	42.74	42.4	42.42	116204	41.704	down	down	correct
DES.US	WisdomTree U.S. SmallCap Dividend Fund	20211122	33.25	33.73	33.2	33.37	101804	33.0706	up	up	correct
DEUS.US	Xtrackers Russell US Multifactor ETF	20211122	47.64	48	47.59	47.6	9936	47.3661	down	down	correct
DEW.US	WisdomTree Global High Dividend Fund	20211122	48.2983	48.2983	48.1314	48.1314	617	47.6603	down	down	correct
DFAC.US	Dimensional U.S. Core Equity 2 ETF	20211122	28.91	29.14	28.82	28.83	602500	28.83	down	down	correct
DFAE.US	Dimensional ETF Trust	20211122	27.67	27.68	27.44	27.46	135300	27.46	down	down	correct
DFAI.US	Dimensional International Core Equity Market ETF	20211122	29.75	29.829	29.6	29.6	230700	29.6	down	down	correct
DFAS.US	Dimensional U.S. Small Cap ETF	20211122	62.95	63.56	62.7	62.78	94100	62.78	down	down	correct
DFAT.US	Dimensional U.S. Targeted Value ETF	20211122	48.41	49.18	48.41	48.62	199400	48.62	up	up	correct
DFAU.US	Dimensional US Core Equity Market ETF	20211122	32.86	33.09	32.69	32.7	324600	32.7	down	down	correct
DFCF.US	Dimensional ETF Trust	20211122	50.13	50.14	49.97	49.975	11000	49.973	down	down	correct
DFE.US	WisdomTree Europe SmallCap Dividend Fund	20211122	72.95	73.1978	72.49	72.63	12613	72.63	down	down	correct
DFEN.US	Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace	20211122	20.6	20.975	20.23	20.45	1079798	20.0854	down	down	correct
DFIP.US	Dimensional ETF Trust	20211122	49.57	49.65	49.447	49.509	31600	49.508	down	up	incorrect
DFIV.US	DFIV	20211122	33.19	33.57	33.15	33.24	302800	33.24	up	up	correct
DFJ.US	WisdomTree Japan SmallCap Dividend Fund	20211122	72.61	72.79	72.351	72.3559	13004	71.5972	down	down	correct
DFNM.US	Dimensional ETF Trust	20211122	50.295	50.32	50.27	50.285	4400	50.285	down	down	correct
DFSD.US	Dimensional ETF Trust	20211122	49.99	50.08	49.965	49.965	80700	49.964	down	down	correct
DFUS.US	Dimensional U.S. Equity ETF	20211122	51.58	51.9	51.23	51.23	125400	51.23	down	down	correct
DGL.US	Invesco DB Gold Fund	20211122	51.971	52.06	51.78	51.78	5749	51.78	down	down	correct
DGP.US	DB Gold Double Long ETN	20211122	39.05	39.19	38.5546	38.5546	7383	38.5546	down	down	correct
DGRO.US	iShares Core Dividend Growth ETF	20211122	54	54.47	53.92	54	1222627	53.7041
DGS.US	WisdomTree Emerging Markets SmallCap Dividend Fund	20211122	52.59	52.63	52.315	52.33	127777	51.7481	down	up	incorrect
DGT.US	SPDR Series Trust	20211122	112.02	112.65	112.02	112.07	8331	110.9466	up	up	correct
DGZ.US	DB Gold Short ETN	20211122	10.14	10.15	10.14	10.15	700	10.15	up	up	correct
DHS.US	WisdomTree U.S. High Dividend Fund	20211122	79.08	79.99	79.03	79.4485	32929	78.9053	up	up	correct
DIA.US	SPDR Dow Jones Industrial Average ETF Trust	20211122	357.48	359.24	356.09	356.2	4935826	355.5437	down	up	incorrect
DIAL.US	Columbia Diversified Fixed Income Allocation ETF	20211122	21.2	21.24	21.16	21.16	182591	21.0735	down	up	incorrect
DIG.US	ProShares Ultra Oil & Gas	20211122	75.15	80.01	75.15	77.71	152603	77.1271	up	down	incorrect
DIM.US	WisdomTree International MidCap Dividend Fund	20211122	66.89	67.094	66.74	66.74	3695	66.312	down	down	correct
DIV.US	Global X SuperDividend U.S. ETF	20211122	20.43	20.63	20.3811	20.51	145002	20.4073	up	up	correct
DIVA.US	AGFiQ Hedged Dividend Income Fund	20211122	23.8395	23.8395	23.78	23.795	437	23.6979	down	down	correct
DIVO.US	Amplify ETF Trust	20211122	37.24	37.55	37.1873	37.28	247905	36.9833	up	up	correct
DIVS.US	SmartETFs Dividend Builder ETF	20211122	26.57	26.7899	26.57	26.5767	11153	25.7738	up	up	correct
DIVZ.US	Listed Funds Trust	20211122	28.65	28.86	28.65	28.661	4400	28.661	up	up	correct
DJCB.US	ETRACS Bloomberg Commodity Index Total ReturnSM ETN Series B	20211122	19.35	19.385	19.345	19.385	300	19.385	up	up	correct
DJD.US	Invesco Dow Jones Industrial Average Dividend ETF	20211122	43.55	44.31	43.55	44.01	23073	43.661	up	up	correct
DJP.US	iPath Bloomberg Commodity Index Total Return(SM) ETN	20211122	29.46	29.75	29.46	29.64	106000	29.64	up	up	correct
DLN.US	WisdomTree U.S. LargeCap Dividend Fund	20211122	127.57	128.77	127.57	127.58	43313	63.5093	up	up	correct
DLS.US	WisdomTree International SmallCap Dividend Fund	20211122	73.29	73.53	72.94	72.94	49361	72.3079	down	down	correct
DMCY.US	The Advisors Inner Circle Fund III	20211122	26.37	26.37	26.37	26.37	500	26.37
DMDV.US	ETF Series Solutions	20211122	23.434	23.434	23.434	23.434	100	23.2543
DMRE.US	Transamerica ETF Trust	20211122	53.575	53.575	53.575	53.575	100	53.3162
DMRI.US	DeltaShares S&P International Managed Risk ETF	20211122	53.34	53.46	53.1034	53.1034	2763	52.7931	down	down	correct
DMRL.US	DeltaShares S&P 500 Managed Risk ETF	20211122	80	80	79.2943	79.2943	1313	79.0789	down	down	correct
DMRM.US	DeltaShares S&P 400 Managed Risk ETF	20211122	62.1294	62.1294	62.1294	62.1294	8	62.103
DMRS.US	DeltaShares S&P 600 Managed Risk ETF	20211122	58	60.32	58	59.7364	2346	59.6126	up	up	correct
DNL.US	WisdomTree Global ex	20211122	42.85	43.0297	42.66	42.66	29522	42.6576	down	down	correct
DOG.US	ProShares Short Dow30	20211122	32.38	32.51	32.23	32.5	523200	32.5	up	up	correct
DOL.US	WisdomTree International LargeCap Dividend Fund	20211122	48.57	48.86	48.5509	48.5509	11430	48.205	down	down	correct
DON.US	WisdomTree U.S. MidCap Dividend Fund	20211122	44.5	45.09	44.455	44.73	127129	44.4577	up	up	correct
DOO.US	WisdomTree International Dividend ex	20211122	41.05	41.3299	41.05	41.0635	8275	40.7382	up	up	correct
DOZR.US	DOZR	20211122	29.36	29.909	29.351	29.351	3100	29.2913	down	down	correct
DPK.US	Direxion Daily MSCI Developed Markets Bear 3X Shares	20211122	0.145	0.15	0.145	0.149	2006	0.149	up	up	correct
DPST.US	Direxion Shares ETF Trust	20211122	58.13	61.03	57.93	58.29	930981	58.1972	up	up	correct
DRIP.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares	20211122	5.49	5.49	5.04	5.3	8602300	5.3	down	up	incorrect
DRN.US	Direxion Shares ETF Trust	20211122	26.43	26.638	25.84	26	106744	24.9503	down	down	correct
DRV.US	Direxion Daily MSCI Real Estate Bear 3X Shares	20211122	39.93	41.38	39.93	41.07	25800	41.07	up	up	correct
DRW.US	WisdomTree Global ex	20211122	25.26	25.26	25.1271	25.1381	8026	24.8064	down	up	incorrect
DSCF.US	Discipline Fund ETF	20211122	25.25	25.25	25.146	25.146	5400	24.8627	down	up	incorrect
DSI.US	iShares MSCI KLD 400 Social ETF	20211122	93.09	93.61	92.27	92.29	220122	92.0205	down	down	correct
DSPC.US	The De	20211122	25.01	25.01	24.249	24.249	600	24.174	down	down	correct
DSTL.US	Distillate U.S. Fundamental Stability & Value ETF	20211122	44.17	44.54	44.12	44.13	68112	43.9823	down	down	correct
DSTX.US	ETF Series Solutions	20211122	26.1	26.1	25.933	25.933	6100	25.7774	down	up	incorrect
DTD.US	WisdomTree U.S. Total Dividend Fund	20211122	125.69	126.774	125.6709	125.81	11028	62.6146	up	down	incorrect
DTEC.US	ALPS Disruptive Technologies ETF	20211122	51.1	51.1	49.81	49.8766	20569	49.7465	down	down	correct
DTH.US	WisdomTree International High Dividend Fund	20211122	37.79	38.0371	37.79	37.8769	7938	37.5743	up	up	correct
DTN.US	WisdomTree U.S. Dividend ex	20211122	97.12	98.3623	97.12	97.8101	4049	97.0633	up	down	incorrect
DTOX.US	Amplify ETF Trust	20211122	24.0276	24.0276	24.0276	24.0276	55	24.0276
DUG.US	ProShares UltraShort Oil & Gas	20211122	9.76	9.78	9.15	9.43	300000	9.43	down	down	correct
DUSL.US	Direxion Shares ETF Trust	20211122	47.33	48.44	47.12	47.33	42194	47.3078
DUST.US	Direxion Daily Gold Miners Index Bear 2X Shares	20211122	18.79	19.3	18.32	18.84	2393200	18.84	up	down	incorrect
DVYE.US	iShares Inc.	20211122	37.85	37.85	37.58	37.58	86264	37.0591	down	down	correct
DWM.US	WisdomTree International Equity Fund	20211122	53.53	53.79	53.45	53.45	26152	53.0271	down	down	correct
DWMF.US	WisdomTree International Multifactor Fund	20211122	26.67	26.74	26.5907	26.5907	1351	26.3644	down	down	correct
DWX.US	SPDR S&P International Dividend ETF	20211122	38.47	38.51	38.3	38.3	16233	37.8601	down	down	correct
DXD.US	ProShares Trust	20211122	8.48	8.54	8.39	8.53	1553500	8.53	up	up	correct
DXJ.US	WisdomTree Japan Hedged Equity Fund	20211122	63.81	63.99	63.63	63.7	133349	62.5878	down	down	correct
DYHG.US	Direxion Dynamic Hedge ETF	20211122	60.737	60.737	60.737	60.737	100	60.5079
DYLD.US	Two Roads Shared Trust	20211122	25.07	25.07	24.955	24.957	10100	24.8514	down	down	correct
DYNF.US	BlackRock ETF Trust	20211122	39.79	39.81	39.43	39.43	3600	37.7506	down	down	correct
DZZ.US	DB Gold Double Short ETN	20211122	2.7	2.751	2.7	2.751	4096	2.751	up	down	incorrect
EAGG.US	iShares Trust	20211122	54.89	54.915	54.73	54.75	146327	54.6578	down	down	correct
EAPR.US	Innovator MSCI Emerging Markets Power Buffer ETF	20211122	24.81	24.81	24.64	24.675	2100	24.675	down	down	correct
EASG.US	Xtrackers MSCI EAFE ESG Leaders Equity ETF	20211122	31.7089	31.7089	31.5923	31.5923	651	31.2016	down	up	incorrect
EATZ.US	AdvisorShares Restaurant ETF	20211122	22.96	22.96	22.52	22.52	700	22.52	down	down	correct
EBLU.US	Ecofin Global Water ESG Fund	20211122	49.75	50.13	49.673	49.673	7100	49.1673	down	down	correct
EBND.US	SPDR Bloomberg Barclays Emerging Markets Local Bond ETF	20211122	24.44	24.49	24.35	24.35	423072	24.1952	down	up	incorrect
ECLN.US	First Trust EIP Carbon Impact ETF	20211122	24.3547	24.4179	24.3547	24.38	929	24.2471	up	up	correct
ECNS.US	iShares Trust	20211122	52.34	52.4	52.08	52.1081	13181	50.2596	down	down	correct
ECON.US	Columbia Emerging Markets Consumer ETF	20211122	25.98	25.98	25.63	25.64	12511	25.3625	down	up	incorrect
ECOZ.US	TrueShares ESG Active Opportunities ETF	20211122	42.7	42.7	42.244	42.244	400	42.244	down	down	correct
EDC.US	Direxion Daily MSCI Emerging Markets Bull 3X Shares	20211122	80.43	81.1	78.99	79	44856	79	down	down	correct
EDIV.US	SPDR Index Shares Funds	20211122	29.73	29.73	29.55	29.62	11710	29.4226	down	up	incorrect
EDOG.US	ALPS Emerging Sector Dividend Dogs ETF	20211122	24.13	24.2	23.96	24.0104	6928	23.8672	down	down	correct
EDOW.US	First Trust Dow 30 Equal Weight ETF	20211122	31.09	31.36	31.09	31.12	33071	30.9833	up	up	correct
EDV.US	Vanguard Extended Duration Treasury Index Fund ETF Shares	20211122	139.54	139.78	138.03	138.61	113486	137.9468	down	down	correct
EDZ.US	Direxion Daily MSCI Emerging Markets Bear 3X Shares	20211122	9.01	9.2	8.96	9.2	150700	9.2	up	down	incorrect
EEH.US	ELEMENTS Linked to SPECTRUM Large Cap U.S. Sector Momentum Index	20211122	32.9	32.9	32.9	32.9	0	32.9
EELV.US	Invesco S&P Emerging Markets Low Volatility ETF	20211122	25.05	25.07	24.9319	24.9319	15944	24.4575	down	down	correct
EEM.US	iShares MSCI Emerging Markets ETF	20211122	50.85	50.99	50.49	50.51	37116191	49.7704	down	down	correct
EEMD.US	AAM S&P Emerging Markets High Dividend Value ETF	20211122	21.79	21.79	21.77	21.7705	2925	21.3897	down	down	correct
EEMO.US	Invesco S&P Emerging Markets Momentum ETF	20211122	17.84	17.84	17.7	17.7	400	17.612	down	down	correct
EEMS.US	iShares MSCI Emerging Markets Small	20211122	61.71	61.91	61.42	61.5	35059	59.7384	down	down	correct
EEMX.US	SPDR MSCI Emerging Markets Fossil Fuel Free ETF	20211122	76.31	76.31	75.6	75.63	5340	74.6797	down	down	correct
EERN.US	The RBB Fund Inc.	20211122	24.119	24.119	24.119	24.119	100	23.8932
EES.US	WisdomTree U.S. SmallCap Earnings Fund	20211122	52.77	53.56	52.76	52.91	30162	52.3888	up	up	correct
EET.US	ProShares Ultra MSCI Emerging Markets	20211122	90.2939	90.2939	89.0401	89.0911	2096	89.0911	down	down	correct
EEV.US	ProShares Trust	20211122	16.55	16.77	16.44	16.77	9200	16.77	up	up	correct
EFA.US	iShares MSCI EAFE ETF	20211122	80.23	80.47	79.85	79.87	17802350	78.3422	down	down	correct
EFAX.US	SPDR MSCI EAFE Fossil Fuel Free ETF	20211122	85.4626	85.49	84.8002	84.8002	23766	83.7256	down	down	correct
EFIV.US	SPDR S&P 500 ESG ETF	20211122	45.04	45.3	44.67	44.67	5200	44.67	down	down	correct
EFIX.US	First Trust TCW Emerging Markets Debt ETF	20211122	18.95	18.95	18.945	18.945	1103	18.8117	down	down	correct
EFO.US	ProShares Ultra MSCI EAFE	20211122	52.81	52.81	52.2119	52.2119	2450	52.2119	down	down	correct
EFU.US	ProShares UltraShort MSCI EAFE	20211122	9.92	9.93	9.92	9.93	1500	9.93	up	up	correct
EFZ.US	ProShares Short MSCI EAFE	20211122	17.86	17.94	17.83	17.94	2800	17.94	up	up	correct
EGPT.US	VanEck Vectors Egypt Index ETF	20211122	25.795	25.795	25.16	25.16	12258	24.5376	down	down	correct
EIDO.US	iShares MSCI Indonesia ETF	20211122	23.86	23.89	23.75	23.76	396264	23.595	down	down	correct
EINC.US	VanEck Vectors Energy Income ETF	20211122	54.28	55	54.24	54.4435	4422	54.4435	up	up	correct
EIRL.US	iShares Trust	20211122	55.2	55.2486	54.93	54.95	4195	54.8194	down	down	correct
EIS.US	iShares MSCI Israel ETF	20211122	79.24	79.24	77.95	78.11	13503	77.4049	down	down	correct
EJAN.US	Innovator MSCI Emerging Markets Power Buffer ETF January	20211122	29.897	29.915	29.88	29.88	8911	29.88	down	down	correct
EJUL.US	Innovator MSCI Emerging Markets Power Buffer ETF	20211122	25.85	25.94	25.85	25.875	1500	25.875	up	up	correct
EKAR.US	Capital Link NextGen Vehicles & Technology ETF	20211122	45.72	46.01	45.2405	45.2405	1321	44.3199	down	down	correct
ELD.US	WisdomTree Emerging Markets Local Debt Fund	20211122	30.16	30.2132	30.06	30.0851	14592	29.8464	down	down	correct
ELQD.US	iShares Trust	20211122	98.407	98.407	98.407	98.407	100	98.407
EMBD.US	Global X Emerging Markets Bond ETF	20211122	26.193	26.215	26.04	26.105	5400	25.7069	down	down	correct
EMBH.US	iShares Interest Rate Hedged Emerging Markets Bond ETF	20211122	23.48	23.5214	23.48	23.4958	264	23.3599	up	down	incorrect
EMFM.US	Global X Next Emerging & Frontier ETF	20211122	20.82	20.85	20.7337	20.7337	1382	20.5138	down	down	correct
EMHC.US	SPDR Bloomberg Barclays Emerging Markets USD Bond ETF	20211122	29.79	29.79	29.67	29.67	7000	29.5824	down	down	correct
EMLC.US	VanEck Vectors ETF Trust	20211122	28.74	28.805	28.63	28.63	892978	28.387	down	up	incorrect
EMLP.US	First Trust North American Energy Infrastructure Fund	20211122	24.55	24.81	24.522	24.7	134345	24.5055	up	up	correct
EMMF.US	WisdomTree Emerging Markets Multifactor Fund	20211122	24.7331	24.7331	24.7331	24.7331	0	24.6933
EMNT.US	EMNT	20211122	100.45	100.47	100.44	100.441	6900	100.071	down	down	correct
EMQQ.US	EMQQ The Emerging Markets Internet & Ecommerce ETF	20211122	50.02	50.15	48.5	48.85	313700	48.85	down	down	correct
EMSG.US	DBX ETF Trust	20211122	32.325	32.34	32.276	32.276	600	32.276	down	down	correct
EMTY.US	ProShares Trust	20211122	13.9	14.01	13.711	13.808	4900	13.808	down	down	correct
ENFR.US	Alerian Energy Infrastructure ETF	20211122	19.19	19.47	19.19	19.31	30515	19.281	up	up	correct
ENTR.US	EntrepreneurShares Series Trust	20211122	25.71	25.71	25.71	25.71	346	16.0083
EOCT.US	Innovator ETFs Trust	20211122	25.266	25.28	25.189	25.189	1500	25.189	down	up	incorrect
EPHE.US	iShares MSCI Philippines ETF	20211122	32.26	32.3	31.9	31.93	222986	31.8143	down	down	correct
EPI.US	WisdomTree India Earnings Fund	20211122	37.06	37.06	36.78	36.78	677829	36.5854	down	down	correct
EPOL.US	iShares Trust	20211122	20.7	20.8233	20.5711	20.59	209689	20.3737	down	up	incorrect
EPP.US	iShares MSCI Pacific ex Japan ETF	20211122	49.74	49.95	49.62	49.67	285229	48.0874	down	up	incorrect
EPS.US	WisdomTree U.S. Earnings 500 Fund	20211122	49.4	49.72	49.3209	49.3209	13662	49.1079	down	down	correct
EPU.US	iShares MSCI Peru ETF	20211122	29.22	29.22	27.48	28.65	122947	27.9848	down	down	correct
EPV.US	ProShares UltraShort FTSE Europe	20211122	11.44	11.51	11.36	11.51	21154	11.5094	up	up	correct
EQAL.US	Invesco Russell 1000 Equal Weight ETF	20211122	47.11	47.38	46.99	46.99	35089	46.8905	down	down	correct
EQL.US	ALPS Equal Sector Weight ETF	20211122	107.79	108.0442	107.1787	107.1787	3647	106.5821	down	down	correct
EQOP.US	Natixis ETF Trust II	20211122	36.215	36.215	36.215	36.215	0	34.5917
EQUL.US	IndexIQ ETF Trust	20211122	25.3	25.3	25.3	25.3	100	25.2246
EQWL.US	Invesco Exchange	20211122	85.7198	85.8658	85.2315	85.2315	1308	84.8085	down	down	correct
ERM.US	First Trust Exchange	20211122	25.9	25.921	25.7862	25.7862	3651	25.6702	down	down	correct
ERSX.US	Entrepreneurshares Series Trust	20211122	23.435	23.435	23.101	23.101	500	18.6749	down	up	incorrect
ERTH.US	Invesco Exchange	20211122	72.22	73.13	71.33	71.42	22800	71.3847	down	down	correct
ERUS.US	iShares MSCI Russia ETF	20211122	44.67	44.77	43.962	44.09	166014	42.3948	down	down	correct
ERX.US	Direxion Shares ETF Trust	20211122	28.35	30.3784	28.35	29.47	5074330	29.2696	up	down	incorrect
ERY.US	Direxion Daily Energy Bear 2X Shares	20211122	12.09	12.09	11.23	11.59	3499600	11.59	down	down	correct
ESBA.US	Empire State Realty OP L.P	20211122	8.93	9.97	8.93	9.92	4272	9.8843	up	up	correct
ESGA.US	American Century Sustainable Equity ETF	20211122	60.545	60.545	59.7366	59.7366	12530	59.6248	down	down	correct
ESGB.US	IndexIQ Active ETF Trust	20211122	24.855	24.855	24.855	24.855	100	24.7565
ESGN.US	Columbia ETF Trust I	20211122	26.9654	26.9654	26.9654	26.9654	47	26.6304
ESGS.US	Columbia ETF Trust I	20211122	37.3508	37.3508	37.3508	37.3508	68	37
ESGY.US	American Century Sustainable Growth ETF	20211122	47.16	47.16	46.23	46.23	200	46.23	down	down	correct
ETHO.US	Etho Climate Leadership U.S. ETF	20211122	65.84	65.985	65.0892	65.0892	8342	64.9471	down	down	correct
EUDG.US	WisdomTree Trust	20211122	33.52	33.62	33.3744	33.3744	6562	33.3084	down	up	incorrect
EUFX.US	ProShares Short Euro	20211122	45.5	45.5	45.5	45.5	200	45.5
EUM.US	ProShares Short MSCI Emerging Markets	20211122	12.49	12.57	12.45	12.57	174200	12.57	up	up	correct
EUO.US	ProShares Trust II	20211122	26.43	26.5	26.36	26.41	20700	26.41	down	down	correct
EURL.US	Direxion Daily FTSE Europe Bull 3X Shares	20211122	37.22	37.43	36.5	36.56	32502	36.5188	down	down	correct
EUSA.US	iShares MSCI USA Equal Weighted ETF	20211122	89.54	89.879	89.1358	89.1358	8460	88.8124	down	up	incorrect
EUSB.US	iShares Trust	20211122	49.31	49.3185	49.17	49.185	87120	49.0958	down	down	correct
EUSC.US	WisdomTree Trust	20211122	37.231	37.231	37.1021	37.1021	3970	36.9576	down	down	correct
EVNT.US	EVNT	20211122	10.152	10.152	10.152	10.152	0	10.152
EVX.US	VanEck Vectors ETF Trust	20211122	160.53	160.8	159.8486	159.8486	2550	159.4483	down	down	correct
EWA.US	iShares MSCI Australia ETF	20211122	25.39	25.475	25.28	25.3	1286015	24.4175	down	down	correct
EWC.US	iShares MSCI Canada ETF	20211122	39.3	39.31	38.85	38.85	2251938	38.3617	down	up	incorrect
EWCO.US	Invesco S&P 500 Equal Weight Communication Services ETF	20211122	36.43	36.498	36.23	36.2789	3878	36.1571	down	down	correct
EWD.US	iShares MSCI Sweden ETF	20211122	47.57	47.84	47.27	47.33	323406	45.8996	down	down	correct
EWG.US	iShares MSCI Germany ETF	20211122	33.63	33.6999	33.45	33.45	2026128	33.1642	down	down	correct
EWH.US	iShares Inc.	20211122	24.5	24.635	24.5	24.53	3629780	24.261	up	down	incorrect
EWI.US	iShares MSCI Italy ETF	20211122	33.04	33.2	32.95	32.96	614665	32.5029	down	down	correct
EWJ.US	iShares MSCI Japan ETF	20211122	69.86	70.08	69.51	69.55	8232326	68.6473	down	down	correct
EWK.US	iShares MSCI Belgium ETF	20211122	21.15	21.17	21.08	21.0991	1493	20.5775	down	down	correct
EWL.US	iShares MSCI Switzerland ETF	20211122	50.54	50.61	50.12	50.13	1008800	50.13	down	down	correct
EWM.US	iShares MSCI Malaysia ETF	20211122	25.22	25.22	24.99	25	502135	24.2066	down	down	correct
EWMC.US	Invesco Exchange	20211122	95.84	98.1402	95.84	97.2761	3974	97.0701	up	down	incorrect
EWN.US	iShares MSCI Netherlands ETF	20211122	52.02	52.19	51.24	51.24	174386	51.0523	down	down	correct
EWO.US	iShares MSCI Austria ETF	20211122	24.81	24.96	24.78	24.79	21836	24.4182	down	up	incorrect
EWP.US	iShares MSCI Spain ETF	20211122	26.41	26.71	26.38	26.52	793762	26.0668	up	down	incorrect
EWQ.US	iShares MSCI France ETF	20211122	39.42	39.6	39.25	39.28	583870	38.2357	down	down	correct
EWRE.US	Invesco S&P 500 Equal Weight Real Estate ETF	20211122	39.97	40.05	39.7217	39.76	9155	39.5925	down	down	correct
EWS.US	iShares MSCI Singapore ETF	20211122	23.84	23.91	23.73	23.73	677064	22.6696	down	down	correct
EWSC.US	Invesco Exchange	20211122	87.04	87.04	86.2143	86.2143	2219	86.0716	down	down	correct
EWT.US	iShares MSCI Taiwan ETF	20211122	66.36	66.65	66.02	66.03	4289974	64.2921	down	down	correct
EWU.US	iShares MSCI United Kingdom ETF	20211122	33	33.195	32.98	32.98	2070430	32.1064	down	down	correct
EWV.US	ProShares UltraShort MSCI Japan	20211122	12.5	12.65	12.44	12.65	1100	12.65	up	up	correct
EWW.US	iShares MSCI Mexico ETF	20211122	47.2	47.27	46.61	46.66	1813689	46.0217	down	down	correct
EWX.US	SPDR S&P Emerging Markets Small Cap ETF	20211122	60.08	60.14	59.7117	59.73	28192	58.5127	down	down	correct
EWY.US	iShares MSCI South Korea ETF	20211122	80.35	80.705	79.985	80.03	3977443	78.3662	down	up	incorrect
EWZ.US	iShares MSCI Brazil ETF	20211122	29.67	29.9	29.05	29.16	24309131	27.1144	down	down	correct
EXI.US	iShares Global Industrials ETF	20211122	124.425	124.425	123.8014	123.8014	2763	122.9887	down	up	incorrect
EZA.US	iShares MSCI South Africa ETF	20211122	46.27	46.46	45.84	45.84	385334	45.3784	down	down	correct
EZJ.US	ProShares Ultra MSCI Japan	20211122	48.85	48.86	48.15	48.15	2000	48.15	down	up	incorrect
EZM.US	WisdomTree U.S. MidCap Earnings Fund	20211122	56.35	56.97	56.2651	56.45	65710	56.3013	up	up	correct
FAN.US	First Trust Global Wind Energy ETF	20211122	20.28	20.375	19.47	20.05	753921	19.994	down	up	incorrect
FAS.US	Direxion Shares ETF Trust	20211122	137.89	142.052	135.0201	138.18	2213196	137.7578	up	up	correct
FATT.US	Collaborative Investment Series Trust	20211122	24.307	24.307	24.307	24.307	0	24.0225
FAZ.US	Direxion Shares ETF Trust	20211122	19.12	19.47	18.4358	19.04	2025892	19.04	down	down	correct
FBGX.US	UBS AG FI Enhanced Large Cap Growth ETN	20211122	871.69	871.69	865.4016	865.4016	130	865.4016	down	down	correct
FBND.US	Fidelity Total Bond ETF	20211122	52.99	53.01	52.8301	52.85	701610	52.6983	down	down	correct
FBT.US	First Trust NYSE Arca Biotechnology Index Fund	20211122	159.91	160.2437	158.13	158.27	51831	156.1212	down	down	correct
FCG.US	First Trust Natural Gas ETF	20211122	17.29	17.93	17.28	17.57	1787900	17.4148	up	up	correct
FCOM.US	Fidelity MSCI Communication Services Index ETF	20211122	53.35	53.35	52.56	52.56	99400	52.56	down	up	incorrect
FCOR.US	Fidelity Merrimack Street Trust	20211122	55.13	55.2342	54.91	54.9349	21074	54.7236	down	down	correct
FDD.US	First Trust Exchange	20211122	14.09	14.19	14.09	14.09	33733	14.0348
FDHY.US	Fidelity High Yield Factor ETF	20211122	55.5	55.6399	55.24	55.24	34723	53.715	down	up	incorrect
FDIS.US	Fidelity MSCI Consumer Discretionary Index ETF	20211122	92.68	93.4245	91.36	91.76	116449	91.5775	down	up	incorrect
FDL.US	First Trust Morningstar Dividend Leaders Index Fund	20211122	33.75	34.27	33.731	34.03	137973	33.2937	up	up	correct
FDLO.US	Fidelity Low Volatility Factor ETF	20211122	51.14	51.271	50.86	50.88	29300	50.88	down	down	correct
FDM.US	First Trust Dow Jones Select MicroCap Index Fund	20211122	65.04	65.88	65.04	65.1896	2070	64.8133	up	up	correct
FDMO.US	Fidelity Momentum Factor ETF	20211122	54.31	54.7288	53.8749	53.8749	11947	53.7887	down	up	incorrect
FDN.US	First Trust Exchange	20211122	245.13	245.2	237.31	237.78	261700	237.78	down	down	correct
FDRR.US	Fidelity Dividend ETF for Rising Rates	20211122	43.92	44.29	43.88	43.9	65196	43.7019	down	down	correct
FDVV.US	Fidelity High Dividend ETF	20211122	39.36	39.72	39.33	39.33	106010	39.1254	down	down	correct
FDWM.US	Fidelity Covington Trust	20211122	21.42	21.42	21.312	21.312	1200	21.312	down	down	correct
FEDL.US	FEDL	20211122	29.5687	29.5687	29.5687	29.5687	25	29.5687
FEDM.US	FEDM	20211122	50.915	50.915	50.915	50.915	100	50.915
FEHY.US	FEHY	20211122	49.471	49.471	49.36	49.36	16300	49.1654	down	down	correct
FEIG.US	FEIG	20211122	48.77	48.77	48.77	48.77	100	48.6926
FENY.US	Fidelity MSCI Energy Index ETF	20211122	15	15.49	15	15.25	564700	15.1108	up	down	incorrect
FEUL.US	Credit Suisse FI Enhanced Europe 50 Exchange Traded Notes (ETNs)	20211122	114.71	114.71	114.71	114.71	0	114.71
FEUS.US	FEUS	20211122	54.33	54.33	54.33	54.33	100	54.33
FEVR.US	Inspire Faithward Large Cap Momentum ESG ETF	20211122	31.46	31.46	31.11	31.11	5000	30.8899	down	down	correct
FEZ.US	SPDR EURO STOXX 50 ETF	20211122	47.45	47.61	47.11	47.11	2487725	46.5142	down	up	incorrect
FFIU.US	Fieldstone UVA Unconstrained Medium	20211122	26.241	26.241	26.2	26.2	935	25.8961	down	down	correct
FFND.US	Northern Lights Fund Trust II	20211122	26.49	26.604	25.8	26.01	12400	26.0009	down	down	correct
FFTY.US	Innovator ETFs Trust	20211122	50.94	50.94	48.07	48.21	194340	48.1062	down	down	correct
FGD.US	First Trust Dow Jones Global Select Dividend Index Fund	20211122	25.27	25.45	25.24	25.28	75844	24.7931	up	down	incorrect
FHLC.US	Fidelity MSCI Health Care Index ETF	20211122	66.15	66.15	65.53	65.57	125200	65.57	down	up	incorrect
FIDI.US	Fidelity International High Dividend ETF	20211122	20.76	20.8732	20.7503	20.7503	10221	20.5801	down	down	correct
FIDU.US	Fidelity Covington Trust	20211122	57	57.375	56.8237	56.86	97990	56.8489	down	up	incorrect
FIEE.US	UBS AG FI Enhanced Europe 50 ETN	20211122	199.562	199.562	199.562	199.562	0	199.562
FIGB.US	Fidelity Investment Grade Bond ETF	20211122	50.045	50.045	50.045	50.045	100	49.9839
FIHD.US	UBS AG FI Enhanced Global High Yield ETN	20211122	225.71	225.71	225.56	225.56	100	225.56	down	up	incorrect
FILL.US	iShares MSCI Global Energy Producers ETF	20211122	17.67	18.03	17.67	17.9	25780	17.4536	up	up	correct
FISR.US	SPDR SSGA Fixed Income Sector Rotation ETF	20211122	31.05	31.05	30.945	30.945	10800	30.8945	down	down	correct
FITE.US	SPDR S&P Kensho Future Security ETF	20211122	54.36	54.36	52.928	52.932	6300	52.8592	down	down	correct
FIVA.US	Fidelity International Value Factor ETF	20211122	24.29	24.33	24.195	24.195	7400	23.9268	down	down	correct
FIVG.US	Defiance 5G Next Gen Connectivity ETF	20211122	41.21	41.62	40.68	40.69	205800	40.4711	down	up	incorrect
FIW.US	First Trust Exchange	20211122	95.2	95.97	94.51	94.51	57785	94.3951	down	down	correct
FLAU.US	Franklin FTSE Australia ETF	20211122	30.0973	30.0973	29.8729	29.8729	1381	28.8834	down	down	correct
FLAX.US	Franklin FTSE Asia ex Japan ETF	20211122	27.405	27.405	27.1918	27.1918	795	26.6736	down	down	correct
FLBR.US	Franklin FTSE Brazil ETF	20211122	18.43	18.51	18.0584	18.0584	14056	16.9848	down	down	correct
FLCA.US	Franklin Templeton ETF Trust	20211122	35.0968	35.0968	34.8876	34.8876	1000	34.4188	down	down	correct
FLCB.US	Franklin Templeton ETF Trust	20211122	25.18	25.199	25.12	25.14	13900	25.0911	down	down	correct
FLCH.US	Franklin FTSE China ETF	20211122	27.06	27.119	26.71	26.8499	28875	26.4964	down	up	incorrect
FLCO.US	Franklin Liberty Investment Grade Corporate ETF	20211122	25.87	25.89	25.75	25.75	4268	25.6759	down	up	incorrect
FLEE.US	Franklin FTSE Europe ETF	20211122	29.41	29.4694	29.2632	29.2632	6026	28.8523	down	down	correct
FLEH.US	Franklin FTSE Europe Hedged ETF	20211122	29.34	29.65	29.1947	29.1947	4962	28.4647	down	down	correct
FLFR.US	Franklin FTSE France ETF	20211122	31.8	31.87	31.65	31.65	509	31.1332	down	down	correct
FLGB.US	Franklin FTSE United Kingdom ETF	20211122	25.02	25.13	24.95	24.95	94215	24.6314	down	down	correct
FLGE.US	Credit Suisse FI Large Cap Growth Enhanced ETN	20211122	883.52	884.84	860.3803	860.3803	1009	860.3803	down	down	correct
FLGR.US	Franklin FTSE Germany ETF	20211122	26.28	26.3073	26.13	26.1316	1330	25.8719	down	up	incorrect
FLGV.US	Franklin Liberty U.S. Treasury Bond ETF	20211122	23.87	23.92	23.87	23.885	2383	23.7751	up	up	correct
FLHK.US	Franklin FTSE Hong Kong ETF	20211122	26.26	26.26	26.2243	26.2243	330	25.7862	down	up	incorrect
FLIN.US	Franklin FTSE India ETF	20211122	32.63	32.6517	32.4863	32.4863	14028	31.8107	down	down	correct
FLIY.US	Franklin FTSE Italy ETF	20211122	27.8063	27.8063	27.8063	27.8063	20	27.1089
FLJH.US	Franklin Templeton ETF Trust	20211122	32.729	32.83	32.578	32.578	12374	32.1597	down	down	correct
FLJP.US	Franklin FTSE Japan ETF	20211122	30.56	30.62	30.39	30.42	115542	30.1035	down	up	incorrect
FLKR.US	Franklin FTSE South Korea ETF	20211122	28.48	28.695	28.475	28.51	18131	28.1082	up	up	correct
FLLA.US	Franklin FTSE Latin America ETF	20211122	20.774	20.774	20.4773	20.4773	899	19.3018	down	down	correct
FLLV.US	Franklin Templeton ETF Trust	20211122	49.87	49.9	49.5	49.5	3540	49.2522	down	up	incorrect
FLM.US	First Trust Exchange	20211122	54.8	54.8	54.6	54.6449	386	54.3741	down	down	correct
FLMB.US	Franklin Liberty Federal Tax	20211122	27.055	27.055	27.055	27.055	6487	27.0143
FLMI.US	Franklin Liberty Intermediate Municipal Opportunities ETF	20211122	26.7262	26.735	26.7262	26.73	1763	26.6714	up	up	correct
FLMX.US	Franklin FTSE Mexico ETF	20211122	23.75	23.75	23.4729	23.4729	5625	22.9556	down	down	correct
FLQD.US	Franklin LibertyQ Global Dividend ETF	20211122	35.835	35.835	35.7838	35.7838	551	35.4098	down	down	correct
FLQE.US	Franklin LibertyQ Emerging Markets ETF	20211122	30.501	30.501	30.4314	30.4314	132	29.4521	down	down	correct
FLQG.US	Franklin LibertyQ Global Equity ETF	20211122	41.5599	41.5599	41.2769	41.2769	2682	40.649	down	down	correct
FLQH.US	Franklin LibertyQ International Equity Hedged ETF	20211122	29.28	29.28	29.1434	29.1434	438	28.4971	down	down	correct
FLRG.US	Fidelity Covington Trust	20211122	26.755	26.755	26.579	26.579	1600	26.5732	down	up	incorrect
FLRN.US	SPDR Bloomberg Barclays Investment Grade Floating Rate ETF	20211122	30.62	30.62	30.59	30.59	321446	30.572	down	down	correct
FLRT.US	Pacer Funds Trust	20211122	49.08	49.08	49.075	49.075	865	48.6506	down	up	incorrect
FLRU.US	Franklin FTSE Russia ETF	20211122	30.92	30.96	30.44	30.5229	23305	29.3747	down	down	correct
FLSA.US	Franklin FTSE Saudi Arabia ETF	20211122	35.229	35.229	35.1259	35.1259	330	34.7869	down	up	incorrect
FLSP.US	Franklin Liberty Systematic Style Premia ETF	20211122	21.1823	21.1823	21.1823	21.1823	0	21.1629
FLSW.US	Franklin FTSE Switzerland ETF	20211122	34.74	34.829	34.5457	34.5457	2458	34.5349	down	down	correct
FLTB.US	Fidelity Merrimack Street Trust	20211122	51.82	51.87	51.73	51.73	12717	51.6521	down	down	correct
FLTR.US	VanEck Vectors ETF Trust	20211122	25.31	25.32	25.31	25.31	148894	25.2876
FLTW.US	Franklin FTSE Taiwan ETF	20211122	46.28	46.405	46.0413	46.0413	11971	45.0331	down	up	incorrect
FLUD.US	Franklin Liberty Ultra Short Bond ETF	20211122	24.8	24.8	24.8	24.8	0	24.788
FLYT.US	Direxion Flight to Safety Strategy ETF	20211122	50.045	50.045	50.045	50.045	100	49.2597
FLZA.US	Franklin FTSE South Africa ETF	20211122	24.8998	24.8998	24.8998	24.8998	161	24.505
FM.US	iShares MSCI Frontier and Select EM ETF	20211122	35.23	35.23	34.64	34.93	209536	34.7124	down	down	correct
FMAT.US	Fidelity MSCI Materials Index ETF	20211122	49.46	50	49.431	49.48	53665	49.293	up	up	correct
FMF.US	First Trust Managed Futures Strategy Fund	20211122	48.34	48.34	47.5311	47.7738	2363	46.2532	down	down	correct
FMNY.US	First Trust Exchange	20211122	30.163	30.17	30.13	30.13	700	30.0642	down	down	correct
FMQQ.US	FMQQ The Next Frontier Internet & Ecommerce ETF	20211122	24.05	24.05	23.222	23.222	13900	23.222	down	down	correct
FNCL.US	Fidelity MSCI Financials Index ETF	20211122	57.05	57.71	56.8292	57.13	183719	56.8565	up	up	correct
FNDA.US	Schwab Fundamental U.S. Small Company Index ETF	20211122	56.64	57.26	56.59	56.69	186180	56.3398	up	up	correct
FNDB.US	Schwab Fundamental U.S. Broad Market Index ETF	20211122	57.06	57.7341	57.06	57.3051	20727	57.0046	up	up	correct
FNDC.US	Schwab Fundamental International Small Company Index ETF	20211122	38.6	38.6641	38.42	38.45	228069	37.6864	down	down	correct
FNDE.US	Schwab Strategic Trust	20211122	31.73	31.78	31.54	31.54	624719	30.4081	down	up	incorrect
FNDF.US	Schwab Fundamental International Large Company Index ETF	20211122	33.18	33.345	33.15	33.17	671948	32.2883	down	down	correct
FNDX.US	Schwab Fundamental U.S. Large Company Index ETF	20211122	57.52	58.155	57.49	57.67	262302	57.3853	up	up	correct
FNGD.US	MicroSectors FANG+ Index	20211122	1.67	1.81	1.63	1.8	8307215	36	up	up	correct
FNGG.US	Direxion Daily Select Large Caps & FANGs Bull 2X Shares	20211122	33.31	33.455	30.57	30.88	22100	30.88	down	down	correct
FNGO.US	MicroSectors FANG+ Index 2X Leveraged ETN	20211122	55.66	56.5	52.82	52.82	23000	52.82	down	down	correct
FNGS.US	MicroSectors FANG+ ETN	20211122	34.88	35.105	34	34.01	20800	34.01	down	down	correct
FNGU.US	MicroSectors FANG+ Index 3X Leveraged ETN	20211122	48.2	49.265	44.58	44.94	2460293	44.94	down	up	incorrect
FNGZ.US	MicroSectors FANG+ Index	20211122	2.22	2.327	2.22	2.327	8500	2.327	up	up	correct
FNI.US	First Trust Chindia ETF	20211122	53.82	53.86	52.7326	52.7326	2650	52.7326	down	up	incorrect
FORH.US	ETF Opportunities Trust	20211122	25	25	24.947	24.947	700	24.775	down	down	correct
FOVL.US	iShares Trust	20211122	58.53	59.083	58.53	58.637	1100	58.3073	up	down	incorrect
FPE.US	First Trust Preferred Securities and Income ETF	20211122	20.41	20.41	20.37	20.38	1083715	20.2174	down	down	correct
FPEI.US	First Trust Institutional Preferred Securities and Income ETF	20211122	20.54	20.54	20.51	20.51	74129	20.3594	down	down	correct
FPX.US	First Trust US Equity Opportunities ETF	20211122	132.81	132.81	126.87	127.78	51100	127.78	down	down	correct
FQAL.US	Fidelity Quality Factor ETF	20211122	55.35	55.39	54.644	54.644	11500	54.644	down	down	correct
FREL.US	Fidelity Covington Trust	20211122	32.71	32.75	32.44	32.49	489254	32.2925	down	down	correct
FRI.US	First Trust S&P REIT Index Fund	20211122	31.17	31.2	30.9	30.96	39157	30.7254	down	down	correct
FRLG.US	Large Cap Growth Index	20211122	371.8827	371.8827	371.8827	371.8827	77	371.8827
FRTY.US	Alger Mid Cap 40 ETF	20211122	24.19	24.23	23.32	23.44	23600	23.44	down	down	correct
FSEC.US	Fidelity Investment Grade Securitized ETF	20211122	49.28	49.28	49.28	49.28	400	49.2259
FSIG.US	First Trust Exchange	20211122	20.0399	20.0399	20.005	20.005	4992	19.9817	down	down	correct
FSMB.US	First Trust Short Duration Managed Municipal ETF	20211122	20.88	20.88	20.8411	20.842	41711	20.805	down	down	correct
FSMD.US	Fidelity Covington Trust	20211122	36.1	36.319	36.002	36.002	6400	36.002	down	down	correct
FSTA.US	Fidelity MSCI Consumer Staples Index ETF	20211122	43.9	44.52	43.9	44.28	102787	44.0341	up	up	correct
FTEC.US	Fidelity MSCI Information Technology Index ETF	20211122	135.79	137	133.11	133.19	305757	132.9294	down	down	correct
FTSD.US	Franklin ETF Trust	20211122	94.1	94.1742	94.1	94.15	20795	94.0172	up	up	correct
FUE.US	ELEMENTS Linked to the MLCX Biofuels Index (Exchange Series)	20211122	9.9846	10.12	9.9745	9.9745	718	9.9745	down	down	correct
FUMB.US	First Trust Ultra Short Duration Municipal ETF	20211122	20.16	20.16	20.14	20.14	67938	20.13	down	up	incorrect
FUTY.US	Fidelity MSCI Utilities Index ETF	20211122	43.54	44.17	43.54	43.93	166887	43.6399	up	up	correct
FVAL.US	Fidelity Value Factor ETF	20211122	51.22	51.51	51.05	51.05	80514	50.8363	down	down	correct
FVD.US	First Trust Value Line Dividend Index Fund	20211122	41.58	41.99	41.51	41.73	928911	41.5008	up	up	correct
FWDB.US	AdvisorShares FolioBeyond Smart Core Bond ETF	20211122	25.78	25.78	25.78	25.78	0	25.78
FXA.US	Invesco CurrencyShares Australian Dollar Trust	20211122	71.91	72.03	71.68	71.71	13600	71.71	down	down	correct
FXB.US	Invesco CurrencyShares British Pound Sterling Trust	20211122	129.1	129.19	128.86	128.94	3800	128.94	down	down	correct
FXC.US	Invesco CurrencyShares Canadian Dollar Trust	20211122	77.33	77.39	77.13	77.14	72500	77.14	down	down	correct
FXD.US	First Trust Consumer Discretionary AlphaDEX Fund	20211122	64.54	64.9	64	64.31	48829	64.1347	down	up	incorrect
FXE.US	Invesco CurrencyShares Euro Currency Trust	20211122	104.62	104.83	104.52	104.57	54800	104.57	down	up	incorrect
FXF.US	Invesco CurrencyShares Swiss Franc Trust	20211122	96.96	97.05	96.63	96.64	32900	96.64	down	down	correct
FXG.US	First Trust Consumer Staples AlphaDEX Fund	20211122	58.95	59.87	58.95	59.64	14762	59.4228	up	up	correct
FXH.US	First Trust Health Care AlphaDEX Fund	20211122	120.79	121.53	120.51	120.61	85200	120.61	down	down	correct
FXI.US	iShares Trust	20211122	40.36	40.45	39.79	39.99	23952389	39.5431	down	down	correct
FXL.US	First Trust Technology AlphaDEX Fund	20211122	137.07	137.07	133.02	133.28	38887	133.1573	down	down	correct
FXN.US	First Trust Energy AlphaDEX Fund	20211122	12.14	12.47	12.14	12.26	841550	12.1952	up	up	correct
FXO.US	First Trust Financials AlphaDEX Fund	20211122	47.32	47.82	47.16	47.41	234411	47.0995	up	up	correct
FXP.US	ProShares UltraShort FTSE China 50	20211122	34.67	35.63	34.66	35.37	12500	35.37	up	up	correct
FXU.US	First Trust Utilities AlphaDEX Fund	20211122	30.98	31.3989	30.98	31.28	23711	31.0479	up	up	correct
FXY.US	Invesco CurrencyShares Japanese Yen Trust	20211122	81.9	81.99	81.71	81.8	58900	81.8	down	down	correct
FXZ.US	First Trust Exchange	20211122	61.24	62.64	61.21	61.99	37817	61.7425	up	up	correct
GAL.US	SPDR SSgA Global Allocation ETF	20211122	47.33	47.41	47.0936	47.0936	15212	45.7907	down	down	correct
GAMR.US	ETF Managers Trust	20211122	97.76	97.76	95.78	95.82	10529	93.5421	down	up	incorrect
GASX.US	Direxion Daily Natural Gas Related Bear 3X Shares	20211122	1.8	1.87	1.75	1.82	132645	1.82	up	up	correct
GAZ.US	iPath Series B Bloomberg Natural Gas Subindex Total ReturnSM ETN	20211122	24.12	24.91	24.12	24.7007	26308	24.7007	up	up	correct
GBDV.US	Global Beta ETF Trust	20211122	21.44	21.44	21.44	21.44	100	21.44
GBGR.US	Global Beta Rising Stars ETF	20211122	23.794	23.794	23.794	23.794	100	23.794
GBIL.US	Goldman Sachs Access Treasury 0	20211122	100.07	100.07	100.06	100.06	100400	100.06	down	down	correct
GBLD.US	Invesco MSCI Green Building ETF	20211122	23.93	23.93	23.814	23.814	200	23.475	down	up	incorrect
GBLO.US	Global Beta Low Beta ETF	20211122	24.73	24.78	24.711	24.711	600	24.711	down	down	correct
GBUG.US	iPath Gold ETN	20211122	29.414	29.414	29.414	29.414	0	29.414
GCC.US	WisdomTree Continuous Commodity Index Fund	20211122	21	21.21	21	21.13	117002	21.1299	up	up	correct
GCE.US	Claymore CEF GS Connect ETN	20211122	17.5	17.5	17.5	17.5	0	17.5
GCOR.US	Goldman Sachs Access U.S. Aggregate Bond ETF	20211122	48.67	48.67	48.5301	48.535	12686	48.4512	down	down	correct
GDMA.US	Alpha Architect ETF Trust	20211122	32.45	32.48	32.37	32.37	1400	31.8007	down	down	correct
GDOC.US	Goldman Sachs ETF Trust	20211122	38.72	38.72	37.9	37.926	9400	37.926	down	down	correct
GDX.US	VanEck Vectors Gold Miners ETF	20211122	33.02	33.475	32.55	33	30001642	32.4331	down	down	correct
GDXD.US	MicroSectors Gold Miners	20211122	17.59	18.29	16.97	17.59	40200	17.59
GDXJ.US	VanEck Vectors Junior Gold Miners ETF	20211122	45	45.655	44.23	44.9	9423224	44.0732	down	down	correct
GDXU.US	MicroSectors Gold Miners 3X Leveraged ETNs	20211122	12.671	13.22	12.11	12.76	428700	12.76	up	up	correct
GEM.US	Goldman Sachs ActiveBeta Emerging Markets Equity ETF	20211122	37.19	37.2185	36.92	36.94	153722	36.7403	down	down	correct
GERM.US	ETF Managers Trust	20211122	37.51	37.68	37.28	37.539	6600	37.539	up	up	correct
GGRW.US	Gabelli ETFs Trust	20211122	27.84	27.84	27.84	27.84	100	27.84
GHYB.US	Goldman Sachs Access High Yield Corporate Bond ETF	20211122	49.5039	49.5673	49.3792	49.3792	10473	49.0278	down	down	correct
GIGB.US	Goldman Sachs ETF Trust	20211122	54.11	54.26	53.8941	53.91	26680	53.7088	down	up	incorrect
GII.US	SPDR S&P Global Infrastructure ETF	20211122	53.45	53.72	53.41	53.4509	11099	52.6316	up	up	correct
GINN.US	Goldman Sachs Innovate Equity ETF	20211122	63.88	63.96	62.82	62.879	13600	62.8089	down	down	correct
GLCN.US	VanEck Vectors ETF Trust	20211122	40.4	40.47	40.28	40.28	800	38.2292	down	down	correct
GLD.US	SPDR Gold Trust	20211122	169.9	170.44	168.42	168.74	13091900	168.74	down	up	incorrect
GLDM.US	World Gold Trust	20211122	18.07	18.12	17.912	17.95	2854600	17.95	down	down	correct
GLDX.US	USCF ETF Trust	20211122	25.71	25.72	25.18	25.21	8700	25.21	down	up	incorrect
GLIF.US	AGFiQ Global Infrastructure ETF	20211122	27.231	27.231	27.231	27.231	100	26.9715
GLIN.US	VanEck Vectors ETF Trust	20211122	41.12	41.3	40.77	40.84	12000	40.84	down	down	correct
GLL.US	ProShares Trust II	20211122	32.16	32.7	32.01	32.58	80900	32.58	up	up	correct
GLRY.US	Inspire Faithward Mid Cap Momentum ESG ETF	20211122	31.27	31.59	31.16	31.16	2700	29.9552	down	down	correct
GLTR.US	Aberdeen Standard Physical Precious Metals Basket Shares ETF	20211122	91.44	91.71	90.19	90.35	53100	90.35	down	up	incorrect
GMF.US	SPDR S&P Emerging Asia Pacific ETF	20211122	127.94	128.41	127.05	127.05	7964	124.2055	down	down	correct
GNAF.US	MicroSectors FANG+ Index Inverse ETN	20211122	12.2	12.45	12.2	12.45	1500	12.45	up	up	correct
GNR.US	SPDR S&P Global Natural Resources ETF	20211122	52.74	53.5	52.63	53.13	94827	51.9792	up	down	incorrect
GOAU.US	U.S. Global GO GOLD and Precious Metal Miners ETF	20211122	19.07	19.14	18.695	18.88	43200	18.6375	down	down	correct
GOEX.US	Global X Funds	20211122	31.64	31.82	31.26	31.6071	6505	31.0214	down	down	correct
GQRE.US	FlexShares Global Quality Real Estate Index Fund	20211122	71.79	71.88	71.4324	71.4324	16006	70.4079	down	down	correct
GREI.US	Goldman Sachs ETF Trust	20211122	39.82	39.89	39.701	39.74	6200	39.6373	down	up	incorrect
GREK.US	Global X MSCI Greece ETF	20211122	27.43	27.465	27.02	27.1	385743	26.5256	down	up	incorrect
GRES.US	IndexIQ ETF Trust	20211122	30.7	30.7	29.73	29.73	4100	29.73	down	up	incorrect
GRN.US	iPath Series B Carbon ETN	20211122	27.99	27.99	27.32	27.59	122138	27.59	down	down	correct
GRNB.US	VanEck Vectors ETF Trust	20211122	26.79	26.79	26.69	26.69	13693	26.6004	down	down	correct
GRU.US	ELEMENTS Linked to the MLCX Grains Index	20211122	4.82	4.85	4.73	4.8	11800	4.8	down	up	incorrect
GSEU.US	Goldman Sachs ETF Trust	20211122	37.27	37.27	37.0101	37.0101	1019	36.9947	down	down	correct
GSFP.US	Goldman Sachs Future Planet Equity ETF	20211122	42.19	42.25	41.76	41.76	268100	41.7391	down	up	incorrect
GSG.US	iShares S&P GSCI Commodity	20211122	17.23	17.43	17.23	17.35	2045800	17.35	up	up	correct
GSIE.US	Goldman Sachs ActiveBeta International Equity ETF	20211122	35.4	35.475	35.18	35.19	392753	35.0572	down	down	correct
GSIG.US	Goldman Sachs Access Investment Grade Corporate 1	20211122	49.545	49.545	49.545	49.545	100	49.4363
GSJY.US	Goldman Sachs ActiveBeta Japan Equity ETF	20211122	38.25	38.25	38.0211	38.0211	346	37.65	down	down	correct
GSLC.US	Goldman Sachs ETF Trust	20211122	94.39	94.8495	93.68	93.71	334045	93.3988	down	down	correct
GSP.US	iPath S&P GSCI Total Return Index ETN	20211122	16.79	16.96	16.79	16.9199	1854	16.9199	up	up	correct
GSPY.US	Gotham Enhanced 500 ETF	20211122	25.07	25.07	25.009	25.009	600	24.9505	down	down	correct
GSSC.US	Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF	20211122	69.23	69.6009	68.58	68.58	22701	68.238	down	down	correct
GSY.US	Invesco Ultra Short Duration ETF	20211122	50.35	50.35	50.31	50.31	425356	50.2873	down	down	correct
GTEK.US	Goldman Sachs Future Tech Leaders Equity ETF	20211122	41.42	41.42	40.02	40.18	130000	40.18	down	down	correct
GTO.US	Invesco Total Return Bond ETF	20211122	56.38	56.4298	56.27	56.27	140970	56.1639	down	up	incorrect
GUNR.US	FlexShares Morningstar Global Upstream Natural Resources Index Fund	20211122	38.08	38.67	38.04	38.38	1465285	37.98	up	up	correct
GURU.US	Global X Guru Index ETF	20211122	49.5845	49.5845	48.75	48.75	4200	48.7064	down	down	correct
GUSH.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares	20211122	94.32	101.899	94.32	97.17	1522100	97.17	up	down	incorrect
GVIP.US	Goldman Sachs Hedge Industry VIP ETF	20211122	105.25	105.54	103.447	103.447	14000	103.447	down	down	correct
GWX.US	SPDR S&P International Small Cap ETF	20211122	38.69	38.74	38.4	38.4	39530	37.7151	down	down	correct
GXC.US	SPDR Index Shares Funds	20211122	112.24	112.33	110.89	111.39	25328	110.4181	down	down	correct
GXF.US	Global X FTSE Nordic Region ETF	20211122						0
GXG.US	Global X MSCI Colombia ETF	20211122	28.4	28.7	28.16	28.41	19895	28.0439	up	up	correct
GYLD.US	Arrow Dow Jones Global Yield ETF	20211122	14.62	14.6773	14.4251	14.5863	4127	14.5406	down	up	incorrect
HACK.US	ETF Series Solutions	20211122	65.11	65.11	63.13	63.19	185475	63.1724	down	down	correct
HAIL.US	SPDR S&P Kensho Smart Mobility ETF	20211122	62.5	63.13	61.38	61.79	27700	61.5812	down	down	correct
HAP.US	VanEck Vectors Natural Resources ETF	20211122	47.6868	47.92	47.6169	47.6169	4778	46.5847	down	down	correct
HAUZ.US	DBX ETF Trust	20211122	28.52	28.63	28.37	28.37	42000	27.8895	down	down	correct
HAWX.US	iShares Currency Hedged MSCI ACWI ex U.S. ETF	20211122	33.285	33.379	33.2048	33.2048	2270	32.6743	down	up	incorrect
HCOM.US	Hawaiian Telcom Holdco Inc	20211122	20.598	20.598	20.598	20.598	100	20.598
HDAW.US	DBX ETF Trust	20211122	24.72	24.72	24.5	24.6019	2271	24.4118	down	down	correct
HDEF.US	Xtrackers MSCI EAFE High Dividend Yield Equity ETF	20211122	23.1	23.17	23.031	23.06	132307	22.9181	down	down	correct
HDG.US	ProShares Hedge Replication ETF	20211122	52.3	52.56	52.13	52.13	4200	52.13	down	up	incorrect
HDGE.US	AdvisorShares Ranger Equity Bear ETF	20211122	24.68	25.1	24.68	24.94	30100	24.94	up	down	incorrect
HDIV.US	Exchange Listed Funds Trust	20211122	31.432	31.432	31.432	31.432	200	31.2561
HDLB.US	ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B	20211122	14.81	15.18	14.76	15.02	31100	15.02	up	up	correct
HDMV.US	First Trust Horizon Managed Volatility Developed International ETF	20211122	31.56	31.6275	31.4464	31.4464	3318	31.3466	down	down	correct
HDRO.US	ETF Series Solutions	20211122	24.44	24.46	23.2	23.43	187800	23.43	down	up	incorrect
HDV.US	iShares Core High Dividend ETF	20211122	97.21	98.7095	97.21	97.86	352527	96.822	up	up	correct
HEDJ.US	WisdomTree Europe Hedged Equity Fund	20211122	81.52	81.8	81.18	81.18	46217	80.727	down	down	correct
HEQT.US	Simplify Exchange Traded Funds	20211122	25.45	25.45	25.27	25.295	7000	25.2266	down	down	correct
HEWC.US	iShares Trust	20211122	34.3293	34.3293	34.105	34.105	682	33.2723	down	down	correct
HEWJ.US	iShares Currency Hedged MSCI Japan ETF	20211122	41.18	41.27	41.02	41.03	44785	40.4988	down	down	correct
HEWU.US	iShares Trust	20211122	23.58	23.59	23.58	23.59	349	22.9698	up	up	correct
HEZU.US	iShares Currency Hedged MSCI Eurozone ETF	20211122	38.59	38.67	38.35	38.35	92929	37.8812	down	down	correct
HFXI.US	IQ 50 Percent Hedged FTSE International ETF	20211122	25.35	25.35	25.1948	25.1948	10550	24.9663	down	down	correct
HHH.US	ETF Managers Trust	20211122	23.229	23.229	23.229	23.229	100	23.229
HIBL.US	Direxion Daily S&P 500 High Beta Bull 3X Shares	20211122	81.12	83.13	78.61	79.1	101300	79.1	down	down	correct
HIBS.US	Direxion Daily S&P 500 High Beta Bear 3X Shares	20211122	8.33	8.55	8.08	8.5	250800	8.5	up	up	correct
HIPR.US	Direxion High Growth ETF	20211122	0.46	0.47	0.45	0.47	141205	0.47	up	up	correct
HIPS.US	GraniteShares HIPS US High Income ETF	20211122	15.48	15.53	15.37	15.42	42645	15.3124	down	down	correct
HJEN.US	Direxion Hydrogen ETF	20211122	24.52	24.63	23.765	23.81	394600	23.7214	down	down	correct
HJPX.US	iShares Currency Hedged JPX	20211122	36.8491	36.8491	36.8491	36.8491	2	36.1996
HKND.US	Humankind Benefit Corporation	20211122	29.33	29.33	29.011	29.011	4000	28.874	down	down	correct
HLGE.US	Hartford Longevity Economy ETF	20211122	27.717	27.717	27.717	27.717	100	27.576
HMOP.US	Hartford Municipal Opportunities ETF	20211122	41.825	41.8391	41.76	41.76	21258	41.6476	down	down	correct
HOLD.US	AdvisorShares Trust	20211122	98.5	98.5	98.475	98.475	135	98.408	down	down	correct
HOM.US	HOM	20211122	9.88	9.9	9.852	9.852	18500	9.7324	down	down	correct
HOMZ.US	ETF Series Solutions	20211122	43.9	44.095	43.74	43.74	3744	43.7178	down	down	correct
HSCZ.US	iShares Currency Hedged MSCI EAFE Small	20211122	37.97	37.97	37.75	37.7567	10589	37.0164	down	down	correct
HSPX.US	Global X S&P 500 Covered Call ETF	20211122	3545.4	3574.6	3537.2	3563.45	25080	3563.45	up	up	correct
HTAB.US	Hartford Exchange	20211122	21.495	21.495	21.48	21.48	1200	21.4309	down	down	correct
HTEC.US	Robo Global Healthcare Technology and Innovation ETF	20211122	45.01	45.01	44.195	44.195	37100	44.1718	down	down	correct
HTRB.US	Hartford Total Return Bond ETF	20211122	40.51	40.55	40.36	40.37	440513	39.7013	down	down	correct
HTUS.US	Exchange Traded Concepts Trust	20211122	35.2999	36.7527	35.23	36.7527	707	34.2393	up	up	correct
HUSV.US	First Trust Horizon Managed Volatility Domestic ETF	20211122	33.95	34.24	33.87	34.0095	5567	33.8575	up	up	correct
HVAL.US	ALPS Hillman Active Value ETF	20211122	25.2417	25.2417	25.2417	25.2417	0	24.9187
HYBB.US	iShares BB Rated Corporate Bond ETF	20211122	51.895	51.895	51.685	51.685	600	51.3418	down	up	incorrect
HYDW.US	DBX ETF Trust	20211122	50.381	50.381	50.24	50.24	795800	49.9894	down	down	correct
HYEM.US	VanEck Vectors Emerging Markets High Yield Bond ETF	20211122	22.64	22.68	22.49	22.52	304535	22.3082	down	down	correct
HYG.US	iShares Trust	20211122	86.64	86.67	86.22	86.23	26270780	85.3604	down	down	correct
HYGH.US	iShares U.S. ETF Trust	20211122	87.57	87.76	87.41	87.41	9342	86.8467	down	down	correct
HYGV.US	FlexShares Trust	20211122	49.29	49.35	49.08	49.11	123300	48.893	down	down	correct
HYLB.US	Xtrackers USD High Yield Corporate Bond ETF	20211122	39.65	39.65	39.45	39.46	1812212	39.236	down	down	correct
HYLD.US	Exchange Listed Funds Trust	20211122	31.85	31.99	31.85	31.89	21366	31.6343	up	up	correct
HYLV.US	IQ S&P High Yield Low Volatility Bond ETF	20211122	24.85	24.9103	24.825	24.825	6312	24.6855	down	down	correct
HYMB.US	SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF	20211122	59.91	59.93	59.86	59.9	323361	59.5894	down	down	correct
HYS.US	PIMCO 0	20211122	98.77	98.77	98.44	98.44	123537	97.9205	down	down	correct
HYTR.US	CP High Yield Trend ETF	20211122	23.69	23.798	23.69	23.725	900	23.5732	up	up	correct
HYUP.US	Xtrackers High Beta High Yield Bond ETF	20211122	47.45	47.46	47.195	47.195	2468	46.7643	down	down	correct
IAI.US	iShares U.S. Broker	20211122	111.34	112.69	111.07	111.44	127129	110.916	up	up	correct
IAK.US	iShares U.S. Insurance ETF	20211122	81.67	83.25	81.67	82.918	55381	82.4025	up	up	correct
IAPR.US	Innovator MSCI EAFE Power Buffer ETF	20211122	25.862	25.862	25.862	25.862	0	25.862
IAT.US	iShares U.S. Regional Banks ETF	20211122	64.67	65.6198	64.4	64.91	161374	64.4958	up	up	correct
IAU.US	iShares Gold Trust	20211122	34.58	34.69	34.28	34.34	9464000	34.34	down	down	correct
IAUM.US	iShares® Gold Trust Micro	20211122	18.17	18.18	18.03	18.0504	7425	18.0504	down	down	correct
IBCE.US	iShares iBonds Mar 2023 Term Corporate ex	20211122	24.605	24.605	24.605	24.605	0	24.5267
IBD.US	Northern Lights Fund Trust IV	20211122	25.81	25.85	25.77	25.77	31247	25.6583	down	down	correct
IBDD.US	iShares iBonds Mar 2023 Term Corporate ETF	20211122	26.85	26.85	26.85	26.85	77	26.7643
IBDM.US	iShares Trust	20211122	24.71	24.72	24.71	24.72	141200	24.72	up	up	correct
IBDN.US	iShares Trust	20211122	25.22	25.27	25.22	25.24	177652	25.1373	up	up	correct
IBDO.US	iShares iBonds Dec 2023 Term Corporate ETF	20211122	25.82	25.84	25.81	25.82	119941	25.6852
IBDP.US	iShares iBonds Dec 2024 Term Corporate ETF	20211122	26.01	26.01	25.95	25.96	164855	25.8866	down	down	correct
IBDQ.US	iShares iBonds Dec 2025 Term Corporate ETF	20211122	26.51	26.52	26.47	26.48	186631	26.3619	down	up	incorrect
IBDR.US	iShares iBonds Dec 2026 Term Corporate ETF	20211122	26.06	26.065	26	26.02	133518	25.936	down	down	correct
IBDS.US	iShares iBonds Dec 2027 Term Corporate ETF	20211122	26.51	26.53	26.42	26.43	112629	26.3386	down	down	correct
IBDT.US	iShares iBonds Dec 2028 Term Corporate ETF	20211122	28.31	28.55	28.21	28.21	96798	28.0987	down	down	correct
IBDU.US	iShares Trust	20211122	26.49	26.49	26.219	26.22	17500	26.1236	down	down	correct
IBDV.US	iShares Trust	20211122	25.04	25.05	24.92	24.92	31796	24.8432	down	down	correct
IBDW.US	iShares Trust	20211122	24.755	24.78	24.65	24.65	8800	24.6064	down	down	correct
IBMJ.US	iShares iBonds Dec 2021 Term Muni Bond ETF	20211122	25.56	25.57	25.55	25.555	48100	25.555	down	down	correct
IBMK.US	iShares iBonds Dec 2022 Term Muni Bond ETF	20211122	26.114	26.139	26.09	26.105	21041	26.0436	down	down	correct
IBND.US	SPDR Bloomberg Barclays International Corporate Bond ETF	20211122	34.54	34.54	34.28	34.31	17829	34.2879	down	down	correct
IBUY.US	Amplify Online Retail ETF	20211122	107.16	107.77	103.3	104.29	117300	104.29	down	down	correct
ICOL.US	iShares MSCI Colombia ETF	20211122	10.1216	10.13	10.05	10.05	1627	9.9804	down	down	correct
IDAT.US	Ishares Trust	20211122	29.73	29.99	29.246	29.246	5000	29.1082	down	down	correct
IDEV.US	iShares Core MSCI International Developed Markets ETF	20211122	68.89	69.07	68.51	68.52	386558	67.3292	down	down	correct
IDHQ.US	Invesco S&P International Developed Quality ETF	20211122	32.01	32.1083	31.8189	31.8189	7106	31.735	down	down	correct
IDIV.US	Metaurus U.S. Equity Cumulative Dividends Fund	20211122	9.95	10.01	9.95	9.99	15375	9.7239	up	down	incorrect
IDLV.US	Invesco S&P International Developed Low Volatility ETF	20211122	31.66	31.74	31.58	31.58	36203	31.2957	down	down	correct
IDMO.US	Invesco S&P International Developed Momentum ETF	20211122	37.83	37.83	37.5738	37.5738	393	37.3483	down	down	correct
IDNA.US	iShares Genomics Immunology and Healthcare ETF	20211122	47.84	47.84	46.965	47.04	86800	46.7688	down	down	correct
IDOG.US	ALPS International Sector Dividend Dogs ETF	20211122	27.115	27.4126	27.11	27.3056	104216	27.1923	up	up	correct
IDRV.US	iShares Trust	20211122	56.99	57.71	56.53	56.56	172100	56.1435	down	down	correct
IDU.US	iShares U.S. Utilities ETF	20211122	83.71	84.61	83.71	84.25	23615	83.7486	up	up	correct
IDX.US	VanEck Vectors Indonesia Index ETF	20211122	20.45	20.45	20.31	20.36	45753	20.1407	down	down	correct
IEMG.US	iShares Core MSCI Emerging Markets ETF	20211122	62.43	62.59	62.01	62.01	9701213	60.64	down	down	correct
IEUR.US	iShares Core MSCI Europe ETF	20211122	58.46	58.63	58.1	58.1	477232	57.2983	down	down	correct
IEV.US	iShares Trust	20211122	54.38	54.54	54.09	54.11	204675	53.4525	down	up	incorrect
IEZ.US	iShares U.S. Oil Equipment & Services ETF	20211122	12.75	13.09	12.75	12.87	131292	12.8385	up	down	incorrect
IFED.US	IFED	20211122	27.258	27.258	27.258	27.258	0	27.258
IG.US	Principal Exchange	20211122	26.41	26.41	26.315	26.315	1215	26.1448	down	down	correct
IGBH.US	iShares Interest Rate Hedged Long	20211122	25.38	25.38	25.28	25.28	91321	24.9896	down	down	correct
IGLB.US	iShares 10+ Year Investment Grade Corporate Bond ETF	20211122	69.92	70.05	69.385	69.45	925623	69.0911	down	down	correct
IGM.US	iShares Expanded Tech Sector ETF	20211122	452.27	453.5329	441.43	441.64	15446	441.4666	down	up	incorrect
IGN.US	iShares North American Tech	20211122	77.8388	78.5	77.2197	77.2197	15550	77.1957	down	down	correct
IHAK.US	iShares Cybersecurity and Tech ETF	20211122	47.61	47.61	46.125	46.3	141800	46.0709	down	down	correct
IHDG.US	WisdomTree Trust	20211122	45.74	45.909	45.55	45.56	92896	45.3677	down	down	correct
IHE.US	iShares U.S. Pharmaceuticals ETF	20211122	191.96	193.54	191.96	192.3069	3459	191.492	up	down	incorrect
IHF.US	iShares U.S. Healthcare Providers ETF	20211122	270.9	272.1845	270	270.0056	6895	269.6551	down	up	incorrect
IHI.US	iShares U.S. Medical Devices ETF	20211122	64.81	64.81	63.95	63.95	1129967	63.8706	down	down	correct
IHY.US	VanEck Vectors International High Yield Bond ETF	20211122	24.14	24.21	24.0698	24.13	17619	23.9569	down	down	correct
IIGD.US	Invesco Investment Grade Defensive ETF	20211122	26.33	26.34	26.27	26.28	27740	26.0877	down	down	correct
IIGV.US	Invesco Exchange	20211122	27.07	27.11	26.99	26.99	5700	26.7595	down	down	correct
IJAN.US	Innovator MSCI EAFE Power Buffer ETF January	20211122	27.195	27.24	27.15	27.152	1000	27.152	down	down	correct
IJH.US	iShares Trust	20211122	287.95	289.81	286.7	287.01	876153	286.0122	down	down	correct
IJJ.US	iShares S&P Mid	20211122	111.98	113.29	111.735	112.34	169443	111.8158	up	up	correct
IJK.US	iShares S&P Mid	20211122	87.18	87.65	86.38	86.41	109800	86.2708	down	down	correct
IJR.US	iShares Core S&P Small	20211122	117.72	119.34	117.36	117.72	2907589	116.9565
IJS.US	iShares S&P Small	20211122	107.69	109.5	107.43	108.15	432514	107.6363	up	up	correct
IJUL.US	Innovator MSCI EAFE Power Buffer ETF	20211122	24.62	24.62	24.4849	24.4849	4246	24.4849	down	down	correct
ILCB.US	iShares Morningstar U.S. Equity ETF	20211122	66.29	66.7	65.82	65.83	14500	65.5941	down	down	correct
ILCG.US	iShares Morningstar Growth ETF	20211122	73.63	73.77	72.18	72.22	47300	72.1343	down	down	correct
ILCV.US	iShares Morningstar Value ETF	20211122	67.57	68.33	67.57	67.85	21900	67.45	up	up	correct
ILDR.US	First Trust Exchange	20211122	23.005	23.005	22.793	22.793	800	22.7575	down	down	correct
ILF.US	iShares Latin America 40 ETF	20211122	24.51	24.655	24.23	24.26	1461886	22.708	down	down	correct
ILTB.US	iShares Trust	20211122	72.2	72.2898	71.629	71.7424	20519	71.3796	down	down	correct
IMCB.US	iShares Morningstar Mid	20211122	71.59	72.043	71.24	71.26	20328	71.0144	down	up	incorrect
IMCG.US	iShares Morningstar Mid	20211122	75.4	75.42	73.8596	73.97	39792	73.856	down	down	correct
IMTB.US	iShares Core 5	20211122	50.73	50.7629	50.55	50.5851	72547	50.0934	down	down	correct
IMTM.US	iShares MSCI Intl Momentum Factor ETF	20211122	40.21	40.29	39.86	39.93	83258	38.1552	down	up	incorrect
INCO.US	Columbia India Consumer ETF	20211122	58.03	58.17	57.81	57.81	12472	54.2227	down	up	incorrect
INDF.US	Exchange Traded Concepts Trust	20211122	36.91	36.91	36.5767	36.5767	782	36.0018	down	down	correct
INDL.US	Direxion Daily MSCI India Bull 2x Shares	20211122	61.63	62.09	61.189	61.27	70111	59.7209	down	down	correct
INDS.US	Pacer Benchmark Industrial Real Estate SCTR ETF	20211122	51.74	51.938	51.341	51.44	44499	51.1909	down	down	correct
INFL.US	Horizon Kinetics Inflation Beneficiaries ETF	20211122	31.12	31.341	31	31.03	306223	30.9031	down	down	correct
INKM.US	SSGA Active Trust	20211122	35.5	35.5	35.4199	35.4199	2336	34.9747	down	down	correct
INMU.US	BlackRock Intermediate Muni Income Bond ETF	20211122	25.535	25.535	25.535	25.535	0	25.4293
INTF.US	iShares Edge MSCI Multifactor Intl ETF	20211122	29.71	29.81	29.57	29.57	62061	28.6885	down	down	correct
IOCT.US	Innovator ETFs Trust	20211122	25.445	25.445	25.33	25.33	2600	25.33	down	down	correct
IOO.US	iShares Global 100 ETF	20211122	77.33	77.79	76.78	76.78	80300	76.2195	down	up	incorrect
IPAC.US	iShares Core MSCI Pacific ETF	20211122	66.87	67.07	66.58	66.6	52714	64.812	down	down	correct
IPAY.US	ETF Series Solutions	20211122	61.01	61.01	58.18	58.63	504900	58.63	down	down	correct
IPO.US	Renaissance IPO ETF	20211122	67.12	67.15	63.23	64	165800	64	down	down	correct
IPOS.US	Renaissance International IPO ETF	20211122	28.63	28.63	28.08	28.25	8100	28.25	down	down	correct
IQDE.US	FlexShares International Quality Dividend Defensive Index Fund	20211122	23.6	23.61	23.486	23.486	1497	23.303	down	down	correct
IQDF.US	FlexShares International Quality Dividend Index Fund	20211122	25.62	25.69	25.53	25.53	27339	25.2645	down	down	correct
IQDY.US	FlexShares International Quality Dividend Dynamic Index Fund	20211122	30.33	30.46	30.24	30.24	18818	29.8742	down	up	incorrect
IQIN.US	IQ 500 International ETF	20211122	32.86	32.86	32.6956	32.6956	1369	32.1558	down	down	correct
IQLT.US	iShares MSCI Intl Quality Factor ETF	20211122	39.93	39.96	39.585	39.6	642810	39.1939	down	down	correct
IQSI.US	IQ Candriam ESG International Equity ETF	20211122	29.998	29.998	29.998	29.998	100	29.7485
IQSU.US	IQ Candriam ESG US Equity ETF	20211122	41.27	41.27	40.81	40.81	4300	40.6784	down	down	correct
IRBO.US	iShares Robotics and Artificial Intelligence Multisector ETF	20211122	46.08	46.109	44.86	45.01	84589	44.0576	down	down	correct
ISCB.US	iShares Morningstar Small	20211122	59.422	59.48	59.1617	59.1617	4624	58.9153	down	down	correct
ISCF.US	iShares Trust	20211122	37.09	37.16	36.87	36.87	8878	35.8562	down	down	correct
ISCG.US	iShares Morningstar Small	20211122	52.41	52.45	51.48	51.48	14900	51.3501	down	down	correct
ISCV.US	iShares Morningstar Small	20211122	60.92	61.48	60.91	60.91	7400	60.5107	down	down	correct
ISRA.US	VanEck Vectors Israel ETF	20211122	51.02	51.09	50.0946	50.0946	3483	49.4403	down	up	incorrect
ISWN.US	Amplify ETF Trust	20211122	25.325	25.375	25.199	25.199	7700	25.065	down	down	correct
ISZE.US	iShares MSCI Intl Size Factor ETF	20211122	31.769	31.769	31.4983	31.4983	591	29.4209	down	down	correct
ITAN.US	Alpha Architect ETF Trust	20211122	26.93	26.93	26.763	26.763	100	26.6814	down	down	correct
ITEQ.US	BlueStar Israel Technology ETF	20211122	68.92	68.92	66.61	66.75	28100	66.75	down	down	correct
ITOT.US	iShares Core S&P Total U.S. Stock Market ETF	20211122	107.47	107.92	106.44	106.44	1757545	106.0713	down	down	correct
IVE.US	iShares Trust	20211122	152.04	153.63	151.95	152.44	495642	151.6835	up	up	correct
IVES.US	ETF Managers Trust	20211122	53.24	53.29	51.58	51.9	27800	51.9	down	down	correct
IVLU.US	iShares Edge MSCI Intl Value Factor ETF	20211122	25.71	25.88	25.71	25.73	329871	25.2018	up	up	correct
IVOG.US	Vanguard S&P Mid	20211122	216.7	217.55	214.7475	214.7475	6298	213.6782	down	up	incorrect
IVOL.US	Krane Shares Trust	20211122	27.24	27.32	27.16	27.2	1269900	27.1177	down	down	correct
IVOO.US	Vanguard Admiral Funds	20211122	194.99	196.135	194.26	194.29	24565	193.4783	down	down	correct
IVOV.US	Vanguard S&P Mid	20211122	173.06	174.888	172.6	173.5438	12791	170.3186	up	up	correct
IVV.US	iShares Core S&P 500 ETF	20211122	472.73	475.5	469.24	469.41	4286297	467.9222	down	up	incorrect
IVW.US	iShares S&P 500 Growth ETF	20211122	84.3	84.88	83.07	83.12	1753771	83.0279	down	up	incorrect
IWB.US	iShares Russell 1000 ETF	20211122	264.31	265.43	261.93	261.99	585825	261.2104	down	down	correct
IWC.US	iShares Micro	20211122	150.07	150.61	147.9	148	55276	147.4204	down	down	correct
IWD.US	iShares Russell 1000 Value ETF	20211122	164.55	165.91	164.18	164.59	2645612	163.8741	up	up	correct
IWDL.US	ETRACS 2x Leveraged US Value Factor TR ETN	20211122	33.18	34.4	33.18	34.133	1400	34.133	up	up	correct
IWF.US	iShares Russell 1000 Growth ETF	20211122	310.26	311.95	305.06	305.2	2090475	304.7993	down	down	correct
IWFH.US	iShares Virtual Work and Life Multisector ETF	20211122	25.73	25.73	24.709	24.709	900	24.709	down	up	incorrect
IWFL.US	ETRACS 2x Leveraged US Growth Factor TR ETN	20211122	37.85	37.85	36.5052	36.5052	750	36.5052	down	down	correct
IWL.US	iShares Russell Top 200 ETF	20211122	113.34	113.8851	112.32	112.32	31139	111.9816	down	up	incorrect
IWM.US	iShares Trust	20211122	234.22	235.74	231.62	231.73	31042087	231.0287	down	down	correct
IWML.US	ETRACS 2x Leveraged US Size Factor TR ETN	20211122	28.34	28.81	27.9554	27.9554	1099	27.9554	down	down	correct
IWN.US	iShares Russell 2000 Value ETF	20211122	171.36	173.6	170.85	171.32	1517399	170.3773	down	down	correct
IWO.US	iShares Russell 2000 Growth ETF	20211122	314.24	315.28	307.78	308.37	368001	308.0696	down	down	correct
IWP.US	iShares Russell Mid	20211122	121.23	121.24	118.34	118.8	817757	118.6876	down	down	correct
IWR.US	iShares Russell Mid	20211122	84.09	84.27	83.3	83.36	1161243	83.0979	down	down	correct
IWS.US	iShares Russell Mid	20211122	121.2	122.03	120.846	121.05	509456	120.5337	down	up	incorrect
IWV.US	iShares Russell 3000 ETF	20211122	278.05	279.42	275.76	275.86	93594	275.0456	down	up	incorrect
IWX.US	iShares Russell Top 200 Value ETF	20211122	68.23	68.89	68.23	68.41	64976	68.0574	up	up	correct
IWY.US	iShares Russell Top 200 Growth ETF	20211122	174.61	175.7557	171.81	171.9	161076	171.6766	down	down	correct
IXC.US	iShares Global Energy ETF	20211122	27.46	28.175	27.42	27.81	873846	27.1583	up	up	correct
IXG.US	iShares Global Financials ETF	20211122	81.16	81.8	80.77	81.14	109238	80.0602	down	down	correct
IXJ.US	iShares Global Healthcare ETF	20211122	86.83	86.96	86.25	86.27	48717	85.792	down	down	correct
IXN.US	iShares Global Tech ETF	20211122	64.13	64.815	63.11	63.24	338740	63.0763	down	down	correct
IXP.US	iShares Global Comm Services ETF	20211122	86.25	86.25	85.09	85.25	12168	84.056	down	down	correct
IXSE.US	WisdomTree India ex	20211122	36.1	36.1	35.852	35.852	1300	35.852	down	down	correct
IYC.US	iShares U.S. Consumer Services ETF	20211122	86.71	87.31	85.65	86	40660	85.9564	down	down	correct
IYE.US	iShares U.S. Energy ETF	20211122	30.18	31.145	30.17	30.65	2497817	30.3735	up	down	incorrect
IYF.US	iShares U.S. Financials ETF	20211122	87.86	88.94	87.44	88.05	430309	87.7674	up	up	correct
IYG.US	iShares U.S. Financial Services ETF	20211122	196.87	197.6	195.52	195.56	72476	194.802	down	down	correct
IYH.US	iShares U.S. Healthcare ETF	20211122	286.86	286.86	284.83	284.93	16962	284.156	down	down	correct
IYK.US	iShares U.S. Consumer Goods ETF	20211122	186.55	188.95	186.55	187.7	6067	186.5442	up	up	correct
IYM.US	iShares U.S. Basic Materials ETF	20211122	137.66	139.83	137.66	138.58	20289	137.8623	up	up	correct
IYR.US	iShares U.S. Real Estate ETF	20211122	109.92	110.14	109.03	109.14	4993345	108.0236	down	down	correct
IYW.US	iShares U.S. Technology ETF	20211122	117.03	117.9999	114.63	114.72	371509	114.6061	down	down	correct
IYY.US	iShares Dow Jones U.S. ETF	20211122	117.99	118.49	116.91	116.91	137145	116.5376	down	down	correct
JAAA.US	Janus Detroit Street Trust	20211122	50.5	50.58	50.49	50.49	30500	50.374	down	down	correct
JAGG.US	JPMorgan U.S. Aggregate Bond ETF	20211122	54.01	54.012	53.85	53.86	364200	53.6649	down	down	correct
JCTR.US	J.P. Morgan Exchange	20211122	64.17	64.43	63.699	63.699	1400	63.4344	down	up	incorrect
JDIV.US	JPMorgan U.S. Dividend ETF	20211122	33.35	33.529	33.3305	33.3305	3442	33.0203	down	down	correct
JDST.US	Direxion Daily Junior Gold Miners Index Bear 2X Shares	20211122	10.02	10.34	9.75	10.05	3384000	10.05	up	up	correct
JEPI.US	J.P. Morgan Exchange	20211122	61.77	61.897	61.6	61.69	809900	60.8576	down	down	correct
JETS.US	U.S. Global Jets ETF	20211122	22.24	22.41	21.97	22.2	9397307	22.0518	down	down	correct
JFWD.US	Jacob Funds Inc.	20211122	20.45	20.45	19.49	19.646	9400	19.5751	down	down	correct
JGLD.US	Amplify Pure Junior Gold Miners ETF	20211122	24.47	24.6	24.17	24.3	6300	24.0834	down	down	correct
JHCB.US	John Hancock Exchange	20211122	25.406	25.46	25.365	25.365	1600	25.1676	down	down	correct
JHCS.US	John Hancock Exchange	20211122	36.21	36.21	35.961	35.961	2400	35.7793	down	up	incorrect
JHEM.US	John Hancock Multifactor Emerging Markets ETF	20211122	29.96	29.96	29.69	29.69	8857	29.1423	down	down	correct
JHMA.US	John Hancock Exchange	20211122	49.31	49.31	48.9687	48.9687	894	48.5493	down	down	correct
JHMB.US	John Hancock Exchange	20211122	24.71	24.71	24.71	24.71	100	24.564
JHMC.US	John Hancock Multifactor Consumer Discretionary ETF	20211122	58.46	58.5286	58.11	58.1721	3813	58.0508	down	down	correct
JHMD.US	John Hancock Multifactor Developed International ETF	20211122	34.2	34.29	34.0345	34.0345	15543	33.5186	down	down	correct
JHME.US	John Hancock Exchange	20211122	22.1	22.53	22.1	22.3796	6863	21.9901	up	up	correct
JHMF.US	John Hancock Multifactor Financials ETF	20211122	53.53	53.62	53.2926	53.2926	5886	52.7643	down	down	correct
JHMH.US	John Hancock Multifactor Health Care ETF	20211122	49.64	49.8	49.4205	49.4205	6709	49.2217	down	down	correct
JHMI.US	John Hancock Exchange	20211122	56.39	56.39	55.8888	55.8888	6061	55.6328	down	down	correct
JHML.US	John Hancock Multifactor Large Cap ETF	20211122	59.12	59.3233	58.73	58.73	28281	58.3841	down	down	correct
JHMM.US	John Hancock Multifactor Mid Cap ETF	20211122	55.96	56.1352	55.6	55.6	162385	55.3469	down	up	incorrect
JHMS.US	John Hancock Exchange	20211122	35.37	35.7	35.37	35.6151	3456	35.2404	up	up	correct
JHMT.US	John Hancock Multifactor Technology ETF	20211122	105.4299	105.55	102.8034	102.8034	5304	102.59	down	down	correct
JHMU.US	John Hancock Exchange	20211122	33.78	33.8	33.7673	33.7673	2275	33.2928	down	down	correct
JHSC.US	John Hancock Multifactor Small Cap ETF	20211122	37.17	37.38	36.97	36.97	8429	36.7413	down	up	incorrect
JIB.US	Janus Detroit Street Trust	20211122	49.4038	49.4038	49.365	49.365	507	49.2501	down	down	correct
JIDA.US	JPMorgan ActiveBuilders International Equity ETF	20211122	48.896	48.896	48.896	48.896	100	48.351
JIG.US	J.P. Morgan Exchange	20211122	81.36	81.37	79.3484	79.3484	10616	78.2574	down	down	correct
JIGB.US	J.P. Morgan Exchange	20211122	55.33	55.33	55	55.042	1500	54.3156	down	down	correct
JJA.US	iPath Series B Bloomberg Agriculture Subindex Total Return ETN	20211122	22.371	22.48	22.371	22.48	620	22.48	up	up	correct
JJC.US	iPath Series B Bloomberg Copper Subindex Total Return ETN	20211122	21.97	22.21	21.94	22.079	26000	22.079	up	up	correct
JJE.US	iPath Series B Bloomberg Energy Subindex Total Return ETN	20211122	43.43	43.4465	43.43	43.4465	400	43.4465	up	up	correct
JJG.US	iPath Series B Bloomberg Grains Subindex Total Return ETN	20211122	66.98	67	66.59	66.845	7008	66.845	down	down	correct
JJM.US	iPath® Bloomberg Industrial Metals Subindex Total Return(SM) ETN	20211122	63.93	63.93	63.6265	63.6265	609	63.6265	down	down	correct
JJN.US	iPath Series B Bloomberg Nickel Subindex Total Return ETN	20211122	26.59	26.8	26.48	26.7	10599	26.7	up	up	correct
JJP.US	iPath® Bloomberg Precious Metals Subindex Total Return(SM) ETN	20211122	63.5996	63.5996	63.5996	63.5996	117	63.5996
JJS.US	iPath Series B Bloomberg Softs Subindex Total Return ETN	20211122	64.48	64.48	64.48	64.48	16	64.48
JJT.US	iPath Series B Bloomberg Tin Subindex Total Return ETN	20211122	117.5	117.94	117.4807	117.4807	2678	117.4807	down	down	correct
JJU.US	iPath® Series B Bloomberg Aluminum Subindex Total Return ETN	20211122	56.95	56.95	56.1455	56.665	1687	56.665	down	down	correct
JKD.US	iShares Morningstar U.S. Equity ETF	20211122	66.29	66.7	65.82	65.83	14513	65.83	down	down	correct
JKE.US	iShares Morningstar Growth ETF	20211122	73.63	73.77	72.18	72.22	47820	72.22	down	down	correct
JKF.US	iShares Morningstar Value ETF	20211122	67.57	68.33	67.57	67.8466	21882	67.8466	up	up	correct
JKG.US	iShares Morningstar Mid	20211122	71.59	72.043	71.24	71.26	20328	71.26	down	up	incorrect
JKJ.US	iShares Morningstar Small	20211122	59.422	59.48	59.1617	59.1617	4624	59.1617	down	up	incorrect
JKK.US	iShares Morningstar Small	20211122	52.41	52.445	51.48	51.48	14868	51.48	down	down	correct
JMBS.US	Janus Henderson Mortgage	20211122	52.84	52.84	52.79	52.81	81801	52.7299	down	down	correct
JMIN.US	JPMorgan U.S. Minimum Volatility ETF	20211122	37.14	37.31	37.14	37.1559	1031	36.9165	up	up	correct
JMOM.US	JPMorgan U.S. Momentum Factor ETF	20211122	49.27	49.42	48.58	48.62	69488	48.5022	down	down	correct
JNK.US	SPDR Bloomberg Barclays High Yield Bond ETF	20211122	108.15	108.185	107.65	107.68	8052972	106.9108	down	down	correct
JNUG.US	Direxion Daily Junior Gold Miners Index Bull 2X Shares	20211122	72	74.21	69.62	71.87	917857	71.87	down	down	correct
JO.US	iPath Series B Bloomberg Coffee Subindex Total Return ETN	20211122	63.22	63.78	62	63.71	85600	63.71	up	up	correct
JOJO.US	Tidal ETF Trust	20211122	20.249	20.249	20.155	20.155	4300	19.8387	down	up	incorrect
JOYY.US	Infusive® Compounding Global Equities ETF	20211122	33.06	33.0695	33.03	33.0695	393	30.9503	up	up	correct
JPEM.US	JPMorgan Diversified Return Emerging Markets Equity ETF	20211122	56.6911	56.88	56.4614	56.4614	5687	55.6605	down	down	correct
JPIE.US	J.P. Morgan Exchange	20211122	50.37	50.39	50.271	50.271	2900	49.9563	down	down	correct
JPIN.US	JPMorgan Diversified Return International Equity ETF	20211122	60.49	60.7	60.25	60.25	65453	58.6113	down	down	correct
JPMB.US	JPMorgan USD Emerging Markets Sovereign Bond ETF	20211122	48.5	48.5	48.1613	48.1613	2906	47.8277	down	down	correct
JPME.US	JPMorgan Diversified Return U.S. Mid Cap Equity ETF	20211122	94.29	94.96	94.22	94.32	7793	93.7382	up	up	correct
JPN.US	Xtrackers Japan JPX	20211122	33.53	33.56	33.4196	33.43	29918	33.0581	down	up	incorrect
JPSE.US	JPMorgan Diversified Return U.S. Small Cap Equity ETF	20211122	47	47.4035	46.79	46.79	13693	46.4858	down	up	incorrect
JPUS.US	JPMorgan Diversified Return U.S. Equity ETF	20211122	103.4	104.38	103.4	103.6279	25094	102.9236	up	up	correct
JPXN.US	iShares JPX	20211122	74.04	74.35	73.7599	73.7599	2002	72.4604	down	down	correct
JQUA.US	JPMorgan U.S. Quality Factor ETF	20211122	44.77	45	44.46	44.46	22149	44.2452	down	down	correct
JRNY.US	ALPS Global Travel Beneficiaries ETF	20211122	25.497	25.497	25.404	25.404	300	25.3676	down	down	correct
JSCP.US	JPMorgan Short Duration Core Plus ETF	20211122	49.825	49.825	49.79	49.79	9700	49.6589	down	down	correct
JSTC.US	Tidal ETF Trust	20211122	18.38	18.38	18.1	18.1	12600	17.9911	down	up	incorrect
JUSA.US	JPMorgan ActiveBuilders U.S. Large Cap Equity ETF	20211122	53.099	53.099	53.099	53.099	100	52.8081
JUST.US	Goldman Sachs JUST U.S. Large Cap Equity ETF	20211122	68.1	68.2	67.3901	67.3901	8191	67.1822	down	down	correct
JVAL.US	JPMorgan U.S. Value Factor ETF	20211122	38.15	38.44	38.11	38.11	32104	37.8064	down	up	incorrect
JXI.US	iShares Global Utilities ETF	20211122	61.39	61.95	61.26	61.6709	7228	60.7136	up	up	correct
JZRO.US	Janus Detroit Street Trust	20211122	25.18	25.18	25.18	25.18	100	24.9118
KALL.US	KraneShares MSCI All China Index ETF	20211122	31.2002	31.2002	31.2002	31.2002	117	30.779
KARS.US	KraneShares Electric Vehicles and Future Mobility Index ETF	20211122	55.1	55.85	54.645	55.04	132260	54.4657	down	down	correct
KBA.US	KraneShares Trust	20211122	46.93	47	46.83	46.84	54163	46.357	down	down	correct
KBE.US	SPDR S&P Bank ETF	20211122	57.07	57.89	56.87	57.06	3096009	56.6721	down	down	correct
KBND.US	KraneShares Bloomberg Barclays China Bond Inclusion Index ETF	20211122	35.36	35.36	35.36	35.36	200	35.2883
KBUY.US	KraneShares MSCI All China Consumer Discretionary Index ETF	20211122	24.01	24.01	23.76	23.76	2200	23.76	down	down	correct
KCCA.US	KraneShares California Carbon Allowance ETF	20211122	30.8	31.05	30.8	30.83	141700	30.83	up	up	correct
KCCB.US	KraneShares Trust	20211122	33.43	33.49	33.31	33.45	60161	33.45	up	up	correct
KCE.US	SPDR S&P Capital Markets ETF	20211122	108.48	108.8	107.15	107.15	17500	106.5077	down	down	correct
KCNY.US	KraneShares Trust	20211122	35.36	35.36	35.36	35.36	200	35.36
KDFI.US	KFA Dynamic Fixed Income ETF	20211122	21.1019	21.1583	21.1001	21.1583	644	20.9426	up	down	incorrect
KEMQ.US	KraneShares FTSE Emerging Markets Consumer Technology Index ETF	20211122	27.58	27.59	26.76	26.89	101200	26.8805	down	down	correct
KEMX.US	KraneShares MSCI Emerging Markets ex China Index ETF	20211122	32.25	32.25	32.024	32.024	8700	32.024	down	down	correct
KESG.US	KraneShares Trust	20211122	29.55	29.55	29.513	29.513	300	29.513	down	down	correct
KEUA.US	KraneShares European Carbon Allowance ETF	20211122	80.9	80.9	79.6153	79.6153	1825	79.6153	down	down	correct
KFVG.US	KraneShares CICC China 5G & Semiconductor Index ETF	20211122	26.85	26.91	26.59	26.717	27100	26.717	down	up	incorrect
KFYP.US	KraneShares CICC China Leaders 100 Index ETF	20211122	31.7802	31.7802	31.7802	31.7802	9	31.1701
KGRN.US	KraneShares MSCI China Clean Technology ETF	20211122	50.44	51.075	49.28	49.84	89752	49.6283	down	down	correct
KGRO.US	KraneShares China Innovation ETF	20211122	26.76	26.85	26.538	26.538	5500	26.489	down	down	correct
KHYB.US	KraneShares Asia Pacific High Yield Bond ETF	20211122	33.43	33.49	33.31	33.45	60200	33.2344	up	up	correct
KIE.US	SPDR S&P Insurance ETF	20211122	40.22	40.83	40	40.46	1120613	40.2371	up	up	correct
KLCD.US	KFA Large Cap Quality Dividend Index ETF	20211122	35.45	35.45	35.227	35.227	1600	35.227	down	down	correct
KLDW.US	Knowledge Leaders Developed World ETF	20211122	49.04	49.04	48.6598	48.6598	4799	48.4188	down	down	correct
KLNE.US	Direxion Daily Global Clean Energy Bull 2X Shares	20211122	28.44	29.15	27.37	27.37	15400	27.3061	down	up	incorrect
KMED.US	KraneShares Emerging Markets Healthcare Index ETF	20211122	29.09	29.31	28.64	28.91	2629	28.797	down	down	correct
KMLM.US	KFA Mount Lucas Index Strategy ETF	20211122	30.07	30.07	30.002	30.002	200	30.002	down	down	correct
KNOW.US	Direxion All Cap Insider Sentiment Shares	20211122	393	399	384.5	384.5	16563	384.5	down	down	correct
KOCG.US	SHP ETF Trust	20211122	25.552	25.552	25.552	25.552	100	25.552
KOIN.US	Capital Link NextGen Protocol ETF	20211122	45.57	45.8547	44.64	45.0529	3966	44.115	down	down	correct
KOKU.US	Xtrackers MSCI Kokusai Equity ETF	20211122	87.12	87.12	86.271	86.271	16200	86.271	down	down	correct
KOLD.US	ProShares UltraShort Bloomberg Natural Gas	20211122	8.91	8.92	8.43	8.59	10401100	8.59	down	down	correct
KOMP.US	SPDR S&P Kensho New Economies Composite ETF	20211122	65.88	65.88	63.94	64.13	145687	63.7337	down	down	correct
KONG.US	ETF Opportunities Trust	20211122	25.62	25.62	25.453	25.453	4300	25.4216	down	down	correct
KORP.US	American Century Diversified Corporate Bond ETF	20211122	51.78	51.791	51.656	51.656	1736	51.5208	down	down	correct
KORU.US	Direxion Shares ETF Trust	20211122	26.86	27.1	26.46	26.49	445224	26.2867	down	down	correct
KRBN.US	KraneShares Global Carbon ETF	20211122	47.3	47.38	46.65	46.82	781200	46.82	down	down	correct
KRE.US	SPDR S&P Regional Banking ETF	20211122	74.26	75.59	74.23	74.27	9481300	73.841	up	up	correct
KSA.US	iShares MSCI Saudi Arabia ETF	20211122	42.04	42.04	41.04	41.15	442758	40.8769	down	down	correct
KSCD.US	KFA Small Cap Quality Dividend Index ETF	20211122	30.3	30.31	30.027	30.027	1800	30.027	down	down	correct
KSTR.US	KraneShares SSE STAR Market 50 Index ETF	20211122	25.7	25.77	25.57	25.74	118300	25.74	up	up	correct
KURE.US	KraneShares MSCI All China Health Care Index ETF	20211122	35	35	34.53	34.53	28176	30.214	down	down	correct
KVLE.US	KFA Value Line Dynamic Core Equity Index ETF	20211122	25.34	25.34	25.161	25.161	500	25.161	down	down	correct
KWEB.US	KraneShares CSI China Internet ETF	20211122	48.33	48.47	46.66	47.08	12404289	43.8754	down	down	correct
KXI.US	iShares Global Consumer Staples ETF	20211122	62.2	62.75	62.1106	62.45	17711	61.6831	up	up	correct
LABD.US	Direxion Daily S&P Biotech Bear 3X Shares	20211122	21.98	23.83	21.97	23.71	1637300	23.71	up	up	correct
LABU.US	Direxion Shares ETF Trust	20211122	50.1	50.1	45.77	46.08	5794900	46.08	down	up	incorrect
LBJ.US	Direxion Daily Latin America Bull 2X Shares	20211122	52.51	53.25	51.6515	51.6515	3455	50.9743	down	down	correct
LCG.US	Sterling Capital Focus Equity ETF	20211122	31.95	31.95	31.1249	31.1249	2509	31.1249	down	down	correct
LCR.US	Leuthold Core ETF	20211122	31.68	31.68	31.579	31.579	1100	31.579	down	up	incorrect
LCTD.US	BlackRock World ex U.S. Carbon Transition Readiness ETF	20211122	48.41	48.46	48.205	48.205	900	47.452	down	down	correct
LCTU.US	BlackRock U.S. Carbon Transition Readiness ETF	20211122	54.45	54.74	54.053	54.053	3600	53.121	down	down	correct
LD.US	iPath Bloomberg Lead Subindex Total Return(SM) ETN	20211122	47.1	47.1	47.1	47.1	100	47.1
LDUR.US	PIMCO Enhanced Low Duration Active Exchange	20211122	101.14	101.17	101.08	101.1015	76175	100.9543	down	down	correct
LEMB.US	iShares J.P. Morgan EM Local Currency Bond ETF	20211122	40.9	40.99	40.7971	40.8	174527	39.2575	down	down	correct
LGH.US	HCM Defender 500 Index ETF	20211122	45.78	46.14	45.35	45.35	46600	45.2861	down	down	correct
LGLV.US	SPDR SSGA US Large Cap Low Volatility Index ETF	20211122	145.34	145.6861	144.7807	144.7807	4513	144.1695	down	down	correct
LGOV.US	First Trust Exchange	20211122	27.66	27.81	27.59	27.645	3900	27.5714	down	down	correct
LIT.US	Global X Funds	20211122	96.43	97.13	94.63	95.61	1639311	95.4429	down	down	correct
LOPP.US	Gabelli ETFs Trust	20211122	30.0728	30.0728	30.0728	30.0728	5	29.6998
LOPX.US	Direxion Low Priced Stock ETF	20211122	8.76	8.76	8.562	8.562	300	8.5356	down	down	correct
LOUP.US	Innovator ETFs Trust	20211122	57.42	57.555	56.16	56.327	8100	56.327	down	down	correct
LOWC.US	SPDR MSCI ACWI Low Carbon Target ETF	20211122	133.77	133.9038	133.152	133.152	535	131.9137	down	down	correct
LQD.US	iShares iBoxx $ Investment Grade Corporate Bond ETF	20211122	132.55	132.755	131.865	131.92	13745419	131.4291	down	down	correct
LQDB.US	iShares Trust	20211122	101.12	101.12	101.068	101.068	1000	100.8853	down	down	correct
LQDH.US	iShares Interest Rate Hedged Corporate Bond ETF	20211122	96.13	96.13	95.845	95.87	26499	95.5737	down	down	correct
LRGF.US	iShares MSCI USA Multifactor ETF	20211122	45.5	45.86	45.44	45.44	85123	45.2735	down	down	correct
LRNZ.US	TrueShares Technology AI and Deep Learning ETF	20211122	54.3	54.3	51.75	51.752	15800	51.752	down	down	correct
LSAF.US	LeaderSharesTM AlphaFactor US Core Equity ETF	20211122	34.78	35.02	34.6986	34.71	10473	33.4329	down	down	correct
LSAT.US	Two Roads Shared Trust	20211122	36.38	36.715	36.38	36.51	10045	35.246	up	up	correct
LSST.US	Natixis ETF Trust	20211122	25.2	25.2	24.96	25.04	9470	24.8906	down	down	correct
LTL.US	ProShares Ultra Telecommunications	20211122	48.54	49.9	48.54	49.2215	1398	49.0531	up	down	incorrect
LTPZ.US	PIMCO 15+ Year U.S. TIPS Index Exchange	20211122	91.37	91.38	90.26	90.7	102426	90.1923	down	down	correct
LVOL.US	American Century Low Volatility ETF	20211122	48.52	48.52	48.2869	48.2869	1000	48.1369	down	up	incorrect
MAKX.US	ProShares S&P Kensho Smart Factories ETF	20211122	41.669	41.669	41.669	41.669	100	41.669
MARB.US	First Trust Vivaldi Merger Arbitrage ETF	20211122	19.5	19.54	19.49	19.54	656	19.54	up	up	correct
MBOX.US	Freedom Day Dividend ETF	20211122	26.3	26.55	26.3	26.433	1200	26.2504	up	up	correct
MBSD.US	FlexShares Disciplined Duration MBS Index Fund	20211122	23.36	23.428	23.3	23.35	277553	23.2688	down	down	correct
MCRO.US	IQ Hedge Macro Tracker ETF	20211122	28.04	28.04	28.04	28.04	100	28.04
MDY.US	SPDR S&P MIDCAP 400 ETF Trust	20211122	526.21	529.6	523.88	524.2	1017752	522.6361	down	up	incorrect
MDYG.US	SPDR S&P 400 Mid Cap Growth ETF	20211122	83.43	83.75	82.53	82.58	57900	82.58	down	down	correct
MDYV.US	SPDR S&P 400 Mid Cap Value ETF	20211122	71.95	72.7802	71.91	72.1	60393	71.6897	up	up	correct
MENV.US	AdvisorShares Trust	20211122	25.76	25.76	25.76	25.76	100	25.736
META.US	Roundhill Ball Metaverse ETF	20211122	17.11	17.11	16.27	16.3	7956100	16.3	down	up	incorrect
MEXX.US	Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3	20211122	77	77.03	74.4651	74.4651	3782	74.0593	down	up	incorrect
MFDX.US	PIMCO RAFI Dynamic Multi	20211122	29.77	30.37	29.6459	29.6459	10758	29.2397	down	down	correct
MFEM.US	PIMCO RAFI Dynamic Multi	20211122	29.07	29.095	28.8651	28.8651	26180	22.8408	down	down	correct
MFUS.US	PIMCO RAFI Dynamic Multi	20211122	41.161	41.72	41.161	41.4336	495	41.2839	up	up	correct
MGC.US	Vanguard Mega Cap Index Fund ETF Shares	20211122	167.48	168.35	165.94	165.99	63399	165.4416	down	down	correct
MGK.US	Vanguard Mega Cap Growth Index Fund ETF Shares	20211122	264.98	266.44	260.38	260.55	286166	260.274	down	down	correct
MGV.US	Vanguard World Fund	20211122	103.52	104.57	103.45	103.77	181217	103.1275	up	up	correct
MID.US	American Century Mid Cap Growth Impact ETF	20211122	62.66	62.66	60.9029	60.9029	19023	60.9029	down	down	correct
MIDE.US	DBX ETF Trust	20211122	28.8	28.8	28.602	28.602	600	28.602	down	down	correct
MIDF.US	iShares MSCI USA Mid	20211122	40.25	40.25	39.972	39.972	900	39.8731	down	down	correct
MIDU.US	Direxion Shares ETF Trust	20211122	73.85	75.26	72.92	73.1	70400	73.1	down	up	incorrect
MINC.US	AdvisorShares Trust	20211122	48.4627	48.5883	48.4627	48.485	1463	48.3592	up	down	incorrect
MINO.US	PIMCO ETF Trust	20211122	49.785	49.785	49.77	49.77	800	49.6655	down	down	correct
MINT.US	PIMCO Enhanced Short Maturity Active Exchange	20211122	101.68	101.69	101.66	101.67	798288	101.5891	down	up	incorrect
MJ.US	ETFMG Alternative Harvest ETF	20211122	13.22	13.23	12.64	12.79	2017737	12.7089	down	up	incorrect
MJIN.US	MJIN	20211122	10.7	11.18	10.7	11.18	1600	11.18	up	up	correct
MJJ.US	MicroSectors Cannabis ETNs	20211122	73.94	73.94	73.87	73.87	889	73.87	down	down	correct
MJO.US	MicroSectors Cannabis 2X Leveraged ETNs	20211122	83.82	83.84	83.1672	83.1672	476	83.1672	down	down	correct
MJUS.US	ETF Managers Trust	20211122	6.84	6.84	6.5194	6.68	14017	6.68	down	down	correct
MJX.US	ETFMG Alternative Harvest ETF	20211122	0.1	0.1	0.1	0.1	90000	0.1
MJXL.US	ETF Managers Trust	20211122	4.25	4.25	3.989	4	10388	4	down	down	correct
MLPA.US	Global X MLP ETF	20211122	35.17	35.59	35.12	35.22	163000	35.22	up	down	incorrect
MLPB.US	UBS ETRACS Alerian MLP Infrastructure Index ETN Series B	20211122	15.59	15.71	15.57	15.57	9374	15.57	down	up	incorrect
MLPO.US	Credit Suisse S&P MLP Index ETN	20211122	9.6835	9.6835	9.6835	9.6835	23	9.6835
MLPR.US	ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN	20211122	32.32	32.32	32.301	32.301	200	32.301	down	down	correct
MLPX.US	Global X MLP & Energy Infrastructure ETF	20211122	36.2	36.58	35.96	36.18	75049	36.1568	down	down	correct
MMIN.US	IQ MacKay Municipal Insured ETF	20211122	27.48	27.51	27.45	27.45	81083	27.4101	down	up	incorrect
MMIT.US	IndexIQ Active ETF Trust	20211122	26.73	26.75	26.6994	26.7	125738	26.6692	down	down	correct
MMLG.US	First Trust Exchange	20211122	28.876	28.898	28.19	28.19	7500	28.19	down	up	incorrect
MMSC.US	MMSC	20211122	21.649	21.649	21.649	21.649	100	21.649
MMTM.US	SPDR S&P 1500 Momentum Tilt ETF	20211122	204.208	204.208	202.0312	202.0312	1005	201.3817	down	down	correct
MNA.US	IQ Merger Arbitrage ETF	20211122	32.38	32.43	32.329	32.39	89180	32.39	up	up	correct
MOO.US	VanEck Vectors Agribusiness ETF	20211122	95.45	96.29	95.31	95.37	85302	94.2323	down	down	correct
MOON.US	Direxion Moonshot Innovators ETF	20211122	32.9	32.9	31	31.15	51600	30.8128	down	down	correct
MORT.US	VanEck Vectors Mortgage REIT Income ETF	20211122	19.1	19.1099	18.9399	18.99	71534	18.5414	down	down	correct
MOTO.US	SmartETFs Smart Transportation & Technology ETF	20211122	49.79	50.22	49.519	49.519	4300	49.2485	down	down	correct
MRAD.US	Guinness Atkinson Funds	20211122	29.23	29.23	28.91	28.91	458	28.91	down	down	correct
MSOS.US	AdvisorShares Pure US Cannabis ETF	20211122	28.5	28.518	26.85	27.28	2236200	27.28	down	down	correct
MTGP.US	WisdomTree Mortgage Plus Bond Fund	20211122	50.399	50.42	50.399	50.42	800	50.304	up	up	correct
MTUL.US	ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN	20211122	29.1	29.1	28.972	28.972	100	28.972	down	down	correct
MTVR.US	Exchange Traded Concepts Trust	20211122	25.34	25.34	24.685	24.77	11900	24.77	down	down	correct
MUB.US	iShares Trust	20211122	116.24	116.25	116.1	116.15	1162105	115.8197	down	down	correct
MUNI.US	PIMCO ETF Trust	20211122	56.21	56.255	56.18	56.18	31133	56.0206	down	down	correct
MUSI.US	American Century Multisector Income ETF	20211122	49.57	49.57	49.53	49.53	2800	49.3869	down	down	correct
MUST.US	Columbia Multi	20211122	22.44	22.5	22.42	22.425	93956	22.3592	down	up	incorrect
MVPS.US	Amplify Thematic All	20211122	28.97	29.21	28.14	28.27	12200	28.27	down	down	correct
MVRL.US	ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN	20211122	43.01	46.01	43.01	45.8618	2520	45.8618	up	up	correct
MVV.US	ProShares Ultra MidCap400	20211122	73.09	73.95	72.7	72.7	15835	72.6308	down	down	correct
MXDU.US	Nationwide Maximum Diversification U.S. Core Equity ETF	20211122	41.6247	41.6247	41.4288	41.4288	291	40.9808	down	down	correct
MXI.US	iShares Global Materials ETF	20211122	89.66	90.56	89.57	89.89	43605	87.8318	up	up	correct
MYY.US	ProShares Short MidCap400	20211122	22.48	22.5672	22.45	22.5672	1480	22.5672	up	down	incorrect
MZZ.US	ProShares UltraShort MidCap400	20211122	15	15.15	14.88	15.14	3300	15.14	up	down	incorrect
NACP.US	Impact Shares Trust I	20211122	36.97	36.97	36.3791	36.3791	3255	35.5041	down	down	correct
NAIL.US	Direxion Daily Homebuilders & Supplies Bull 3X Shares	20211122	108.92	112	106.491	106.82	269700	106.82	down	down	correct
NANR.US	SPDR S&P North American Natural Resources ETF	20211122	43.33	44.075	43.33	43.7342	5062	43.0172	up	up	correct
NDVG.US	Nuveen Dividend Growth ETF	20211122	26.55	26.67	26.463	26.463	800	26.463	down	down	correct
NERD.US	Listed Funds Trust	20211122	27.81	27.81	27.1	27.283	13400	27.283	down	up	incorrect
NETL.US	Fundamental Income Net Lease Real Estate ETF	20211122	31.06	31.32	31.06	31.077	10400	30.5371	up	up	correct
NFLT.US	Virtus Newfleet Multi	20211122	25.175	25.25	25.1	25.1	1726	25.0068	down	down	correct
NFRA.US	FlexShares STOXX Global Broad Infrastructure Index Fund	20211122	57.14	57.3786	57.04	57.04	36862	56.4652	down	down	correct
NGE.US	Global X Funds	20211122	10.02	10.2	10	10.14	21190	9.3554	up	up	correct
NIB.US	iPath Bloomberg Cocoa Subindex Total Return(SM) ETN	20211122	29.6	29.8483	29.6	29.74	15716	29.74	up	up	correct
NIFE.US	Direxion Fallen Knives ETF	20211122	64.78	64.8199	63.9582	63.9582	1029	60.9769	down	up	incorrect
NLR.US	VanEck Vectors Uranium+Nuclear Energy ETF	20211122	55.4	55.55	55	55.06	6595	53.9594	down	down	correct
NORW.US	Global X MSCI Norway ETF	20211122	30.98	31.24	30.75	30.97	97000	30.97	down	down	correct
NRGD.US	MicroSectors U.S. Big Oil Index	20211122	8.92	8.92	7.87	8.22	1519000	8.22	down	down	correct
NRGU.US	MicroSectors U.S. Big Oil Index 3X Leveraged ETNs	20211122	151.78	168.99	151.426	161.75	442300	161.75	up	down	incorrect
NSCS.US	Nuveen Small Cap Select ETF	20211122	26.67	26.77	26.63	26.63	737	26.5987	down	up	incorrect
NTSE.US	WisdomTree Emerging Markets Efficient Core Fund	20211122	38.35	38.35	38.012	38.012	500	37.5849	down	up	incorrect
NTSI.US	WisdomTree International Efficient Core Fund	20211122	40.47	40.47	40.215	40.215	800	40.0385	down	down	correct
NTSX.US	WisdomTree Trust	20211122	44.06	44.47	43.6	43.6	305100	43.5004	down	down	correct
NTZO.US	Impact Shares Trust I	20211122	20.081	20.081	20.081	20.081	100	19.9547
NUAG.US	Nuveen Enhanced Yield U.S. Aggregate Bond ETF	20211122	24.68	24.71	24.58	24.59	65972	24.4888	down	down	correct
NUBD.US	Nuveen ESG U.S. Aggregate Bond ETF	20211122	25.72	25.736	25.65	25.66	33303	25.5616	down	down	correct
NUGO.US	Nushares ETF Trust	20211122	27.101	27.101	26.51	26.51	8400	26.51	down	down	correct
NUGT.US	Direxion Shares ETF Trust	20211122	53	54.44	51.41	52.9	2715700	52.9	down	down	correct
NUHY.US	Nuveen ESG High Yield Corporate Bond ETF	20211122	24.37	24.37	24.295	24.295	11400	24.1954	down	up	incorrect
NUSA.US	Nuveen Enhanced Yield 1	20211122	24.8145	24.8187	24.795	24.795	5005	24.705	down	down	correct
NUSI.US	Nationwide Risk	20211122	29.28	29.46	28.85	28.99	743446	28.6163	down	down	correct
NVQ.US	QRAFT AI	20211122	32.4116	32.4116	32.4116	32.4116	325	32.0037
NWLG.US	Nuveen Winslow Large	20211122	27.68	27.6801	27.1106	27.1106	3845	27.1106	down	down	correct
NYF.US	iShares New York Muni Bond ETF	20211122	57.84	57.96	57.84	57.85	26464	57.6726	up	up	correct
OALC.US	Unified Series Trust	20211122	25.101	25.12	24.867	24.867	197800	24.8526	down	down	correct
OBOR.US	KraneShares MSCI One Belt One Road Index ETF	20211122	31.11	31.11	31.0468	31.0468	671	30.067	down	down	correct
OCEN.US	IndexIQ ETF Trust	20211122	25.835	25.835	25.835	25.835	100	25.7981
OCIO.US	ClearShares OCIO ETF	20211122	33.38	33.38	33.1706	33.1706	403	32.542	down	up	incorrect
OEF.US	iShares S&P 100 ETF	20211122	218.2	219.65	216.35	216.46	234614	215.852	down	down	correct
OIH.US	VanEck Vectors ETF Trust	20211122	183.8	189.89	183.8	185.79	1106965	183.953	up	up	correct
OIL.US	iPath Series B S&P GSCI Crude Oil Total Return Index ETN	20211122	23.24	23.65	23.24	23.49	25900	23.49	up	down	incorrect
OILU.US	Bank of Montreal	20211122	20.46	20.73	20.43	20.43	1600	20.43	down	up	incorrect
OLEM.US	iPath Pure Beta Crude Oil ETN	20211122	23.24	23.65	23.24	23.49	29877	23.49	up	down	incorrect
OND.US	ProShares Trust	20211122	37.758	37.758	37.758	37.758	100	37.758
ONEO.US	SPDR Russell 1000 Momentum Focus ETF	20211122	106.33	106.33	106.1019	106.1019	176	105.8078	down	down	correct
ONEV.US	SPDR Russell 1000 Low Volatility Focus ETF	20211122	110.82	111.47	110.7	110.7	9591	110.2028	down	up	incorrect
ONEY.US	SPDR Russell 1000 Yield Focus ETF	20211122	98.22	99.2133	98.01	98.6283	7267	98.1556	up	up	correct
ONLN.US	ProShares Online Retail ETF	20211122	68.79	69.07	66.24	66.81	128300	66.81	down	up	incorrect
ONOF.US	Global X Funds	20211122	31	31	30.664	30.664	11600	30.5386	down	up	incorrect
OOTO.US	Direxion Daily Travel & Vacation Bull 2X Shares	20211122	20.01	20.42	19.532	19.9	46900	19.9	down	down	correct
OPER.US	ETF Series Solutions	20211122	100.13	100.13	100.12	100.13	3400	100.043
OPPX.US	Exchange Listed Funds Trust	20211122	29.205	29.205	28.9154	28.9154	1192	28.9154	down	down	correct
OUNZ.US	VanEck Merk Gold Trust	20211122	17.69	17.72	17.52	17.55	503300	17.55	down	down	correct
OVB.US	Overlay Shares Core Bond ETF	20211122	25.87	25.87	25.8	25.83	22800	25.83	down	down	correct
OVF.US	Overlay Shares Foreign Equity ETF	20211122	27.17	27.17	27.17	27.17	0	27.17
OVL.US	Overlay Shares Large Cap Equity ETF	20211122	40.845	40.97	40.42	40.448	12100	39.8941	down	down	correct
OVLH.US	Overlay Shares Hedged Large Cap Equity ETF	20211122	30.02	30.05	29.765	29.765	16700	29.765	down	down	correct
OVM.US	Overlay Shares Municipal Bond ETF	20211122	26	26.035	26	26.035	100	25.2384	up	down	incorrect
OVS.US	Overlay Shares Small Cap Equity ETF	20211122	38.815	38.815	38.815	38.815	100	38.1699
OVT.US	Listed Funds Trust	20211122	24.8	24.86	24.76	24.805	5500	24.3795	up	up	correct
OWNS.US	Impact Shares Trust I	20211122	19.71	19.71	19.71	19.71	100	19.6063
PAB.US	PGIM ETF Trust	20211122	50.074	50.074	50.074	50.074	100	50.0006
PAK.US	Global X MSCI Pakistan ETF	20211122	24.91	24.92	24.35	24.35	24613	23.4678	down	down	correct
PALC.US	Pacer Lunt Large Cap Multi	20211122	42.74	42.804	42.15	42.15	17000	42.15	down	down	correct
PALL.US	Aberdeen Standard Physical Palladium Shares ETF	20211122	190.18	190.74	181.6	181.8	84794	181.8	down	down	correct
PAMC.US	Pacer Lunt MidCap Multi	20211122	38.05	38.06	37.55	37.57	8700	37.57	down	down	correct
PBD.US	Invesco Global Clean Energy ETF	20211122	31.18	31.579	30.56	30.82	92599	30.7526	down	down	correct
PBE.US	Invesco Dynamic Biotechnology & Genome ETF	20211122	73.45	73.45	72.29	72.29	9437	72.29	down	down	correct
PBJ.US	Invesco Dynamic Food & Beverage ETF	20211122	43.12	43.8	43.12	43.66	6915	43.5928	up	up	correct
PBP.US	Invesco Exchange	20211122	24.08	24.144	23.8701	23.91	10029	22.6374	down	down	correct
PBS.US	Invesco Dynamic Media ETF	20211122	53.63	53.64	52.685	52.81	7007	52.8044	down	up	incorrect
PBUG.US	Pacer iPath Gold Trendpilot ETNs	20211122	23.0905	23.0905	23.0905	23.0905	4	23.0905
PBW.US	Invesco WilderHill Clean Energy ETF	20211122	92.08	93.5	88.65	89.71	632914	89.0296	down	up	incorrect
PCEF.US	Invesco Exchange	20211122	24.3	24.3	24.09	24.1	187960	23.9683	down	down	correct
PCY.US	Invesco Exchange	20211122	26.49	26.49	26.15	26.16	1015760	26.0553	down	down	correct
PDN.US	Invesco FTSE RAFI Developed Markets ex	20211122	37.71	37.78	37.5201	37.61	10404	37.2202	down	down	correct
PEJ.US	Invesco Dynamic Leisure and Entertainment ETF	20211122	48.94	49.237	48.48	48.75	241224	48.671	down	down	correct
PEXL.US	Pacer Funds Trust	20211122	46.4	46.4	45.7075	45.7075	200	45.6795	down	down	correct
PFFA.US	ETFis Series Trust I	20211122	24.9	24.9199	24.73	24.76	176849	24.6003	down	up	incorrect
PFFD.US	Global X U.S. Preferred ETF	20211122	25.51	25.58	25.43	25.44	1136202	25.2236	down	down	correct
PFFL.US	ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN	20211122	18.56	18.56	18.29	18.29	2111	18.29	down	down	correct
PFFR.US	ETFis Series Trust I	20211122	24.01	24.01	23.7301	23.77	17882	23.6483	down	down	correct
PFFV.US	Global X Variable Rate Preferred ETF	20211122	27.7	27.7	27.48	27.48	39200	27.2393	down	down	correct
PFIG.US	Invesco Exchange	20211122	26.5	26.5	26.395	26.395	1921	26.0651	down	up	incorrect
PFIX.US	Simplify Exchange Traded Funds	20211122	39.85	40.115	39.68	39.89	59400	39.89	up	down	incorrect
PFLD.US	AAM Low Duration Preferred and Income Securities ETF	20211122	25.1	25.1	25.015	25.03	41700	24.8263	down	down	correct
PFUT.US	Putnam Sustainable Future ETF	20211122	27.6128	27.6128	27.2798	27.2798	3082	27.2798	down	down	correct
PFXF.US	VanEck Vectors Preferred Securities ex Financials ETF	20211122	21.56	21.58	21.445	21.45	176550	21.1641	down	down	correct
PGAL.US	Global X MSCI Portugal ETF	20211122	10.835	10.835	10.835	10.835	35	10.764
PGF.US	Invesco Financial Preferred ETF	20211122	18.52	18.57	18.44	18.44	352379	18.3699	down	down	correct
PGHY.US	Invesco Exchange	20211122	21.52	21.52	21.45	21.4607	63200	21.374	down	down	correct
PGM.US	iPath Series B Bloomberg Platinum Subindex Total Return ETN	20211122	47.6557	47.6557	47.6557	47.6557	212	47.6557
PGRO.US	Putnam Focused Large Cap Growth ETF	20211122	30.02	30.02	29.49	29.49	3300	29.49	down	down	correct
PGX.US	Invesco Preferred ETF	20211122	14.81	14.83	14.71	14.71	2790280	14.6545	down	down	correct
PHB.US	Invesco Exchange	20211122	19.37	19.37	19.26	19.28	379327	19.2295	down	down	correct
PHDG.US	Invesco S&P 500 Downside Hedged ETF	20211122	37.62	37.94	37.48	37.48	68075	37.4486	down	down	correct
PHYL.US	PGIM Active High Yield Bond ETF	20211122	40.85	40.85	40.67	40.674	9834	39.9668	down	down	correct
PHYS.US	Sprott Physical Gold Trust	20211122	14.35	14.38	14.21	14.23	1696700	14.23	down	down	correct
PICB.US	Invesco Exchange	20211122	27.69	27.76	27.62	27.62	19947	27.5065	down	down	correct
PIFI.US	ClearShares Piton Intermediate Fixed Income ETF	20211122	98.27	98.27	98.27	98.27	100	98.1972
PILL.US	Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF	20211122	18.53	18.62	17.91	18.13	80153	18.1299	down	down	correct
PIN.US	Invesco India ETF	20211122	28.29	28.34	28.08	28.12	40492	26.4559	down	down	correct
PINK.US	Simplify Exchange Traded Funds	20211122	26.26	26.44	26.21	26.211	10300	26.1997	down	up	incorrect
PJP.US	Invesco Dynamic Pharmaceuticals ETF	20211122	80.44	80.66	79.67	79.89	22412	79.7042	down	down	correct
PKB.US	Invesco Dynamic Building & Construction ETF	20211122	54.48	54.9	54.29	54.3	26050	54.2582	down	down	correct
PLAT.US	WisdomTree Modern Tech Platforms Fund	20211122	47.43	47.43	46.108	46.108	3200	46.0945	down	down	correct
PLDR.US	Putnam Sustainable Leaders ETF	20211122	28.33	28.33	28.179	28.179	300	28.0667	down	down	correct
PLTM.US	GraniteShares Platinum Trust	20211122	10.07	10.16	9.96	9.99	27700	9.99	down	down	correct
PPA.US	Invesco Aerospace & Defense ETF	20211122	72.74	73.48	72.74	73.0325	10286	72.9367	up	down	incorrect
PPLT.US	Aberdeen Standard Physical Platinum Shares ETF	20211122	95.81	96.52	94.5	94.71	124100	94.71	down	up	incorrect
PQDI.US	Principal Exchange	20211122	21.2	21.2	21.185	21.185	100	21.1023	down	down	correct
PQIN.US	PGIM ETF Trust	20211122	61.093	61.093	61.093	61.093	0	56.6762
PREF.US	Principal Spectrum Preferred Securities Active ETF	20211122	20.396	20.41	20.35	20.38	91946	20.2493	down	down	correct
PRF.US	Invesco FTSE RAFI US 1000 ETF	20211122	169	170.55	168.79	169.26	34665	168.441	up	up	correct
PSDN.US	AdvisorShares Trust	20211122	9.47	9.47	8.71	8.9	83000	8.9	down	down	correct
PSI.US	Invesco Dynamic Semiconductors ETF	20211122	154.53	155.8553	151.04	151.11	57981	151.0628	down	down	correct
PSIL.US	PSIL	20211122	8.24	9.11	7.9	7.96	33351	7.96	down	down	correct
PSJ.US	Invesco Dynamic Software ETF	20211122	149.04	149.04	142.59	143.4338	14054	135.0978	down	down	correct
PSK.US	SPDR ICE Preferred Securities ETF	20211122	42.53	42.66	42.35	42.36	137592	42.0016	down	down	correct
PSLV.US	Sprott Physical Silver Trust	20211122	8.55	8.58	8.41	8.41	3546100	8.41	down	down	correct
PSP.US	Invesco Exchange	20211122	16.45	16.4591	16.26	16.27	65348	15.7056	down	down	correct
PSQ.US	ProShares Trust	20211122	10.71	10.88	10.63	10.87	6471900	10.87	up	up	correct
PSR.US	Invesco Active U.S. Real Estate Fund	20211122	112.205	112.33	111.6201	111.6201	2953	110.9901	down	down	correct
PST.US	ProShares UltraShort 7	20211122	16.4	16.51	16.38	16.49	66800	16.49	up	up	correct
PTBD.US	Pacer Funds Trust	20211122	26.96	26.96	26.8	26.89	410100	26.89	down	down	correct
PTIN.US	Pacer Trendpilot International ETF	20211122	29.72	29.72	29.51	29.51	10800	29.51	down	down	correct
PULS.US	PGIM Ultra Short Bond ETF	20211122	49.59	49.6	49.58	49.59	206664	49.4861
PUTW.US	WisdomTree Trust	20211122	34.2	34.27	34.016	34.03	28900	34.03	down	down	correct
PVI.US	Invesco Exchange	20211122	24.865	24.875	24.865	24.875	1138	24.875	up	up	correct
PWB.US	Invesco Dynamic Large Cap Growth ETF	20211122	82.02	82.18	80.67	80.67	13000	80.67	down	down	correct
PWC.US	Invesco Dynamic Market ETF	20211122	125.1651	125.1651	125.1651	125.1651	194	124.9283
PWV.US	Invesco Dynamic Large Cap Value ETF	20211122	47.11	47.785	47.11	47.41	19472	47.1188	up	up	correct
PWZ.US	Invesco Exchange	20211122	27.86	27.86	27.78	27.82	38086	27.7701	down	down	correct
PXE.US	Invesco Dynamic Energy Exploration & Production ETF	20211122	19.49	20.2604	19.49	19.86	79339	19.6842	up	up	correct
PXF.US	Invesco FTSE RAFI Developed Markets ex	20211122	47.65	47.86	47.55	47.58	52650	46.7488	down	up	incorrect
PXH.US	Invesco Exchange	20211122	22.07	22.13	21.91	21.92	331790	21.46	down	down	correct
PXJ.US	Invesco Dynamic Oil & Gas Services ETF	20211122	3.1	3.2	3.1	3.13	195582	3.1277	up	up	correct
PXQ.US	Invesco Dynamic Networking ETF	20211122	102.5	103.421	102.3897	102.3897	531	102.07	down	down	correct
PYPE.US	UBS ETRACS NYSE Pickens Core Midstream Index ETN	20211122	19.01	19.01	18.4058	18.4058	390	18.4058	down	down	correct
PZA.US	Invesco Exchange	20211122	26.98	26.99	26.93	26.96	415510	26.9094	down	down	correct
PZD.US	Invesco MSCI Sustainable Future ETF	20211122	72.22	73.13	71.33	71.42	22783	71.42	down	down	correct
PZT.US	Invesco Exchange	20211122	26.04	26.12	26.04	26.1	55860	25.9278	up	up	correct
QAI.US	IQ Hedge Multi	20211122	32	32.0429	31.9	31.9	60845	31.8114	down	down	correct
QARP.US	DBX ETF Trust	20211122	43.16	43.2742	42.8957	42.8957	815	42.7014	down	down	correct
QDEF.US	FlexShares Quality Dividend Defensive Index Fund	20211122	57.3599	57.5906	57.056	57.056	4803	56.7068	down	up	incorrect
QDF.US	FlexShares Trust	20211122	59.59	60.1079	59.51	59.51	28348	59.1425	down	down	correct
QDIV.US	Global X S&P 500 Quality Dividend ETF	20211122	32.34	32.52	32.34	32.4147	777	32.2799	up	up	correct
QDPL.US	Pacer Funds Trust	20211122	36.85	37.02	36.574	36.574	2300	36.0778	down	down	correct
QDYN.US	FlexShares Quality Dividend Dynamic Index Fund	20211122	64.77	64.77	64.2026	64.2026	145	63.8345	down	down	correct
QED.US	IndexIQ ETF Trust	20211122	23.93	23.93	23.8052	23.8052	4895	23.4895	down	down	correct
QEFA.US	SPDR MSCI EAFE StrategicFactors ETF	20211122	77.38	77.6	77.039	77.05	27949	76.1555	down	up	incorrect
QEMM.US	SPDR Index Shares Funds	20211122	68.29	68.34	67.9311	67.9311	2171	66.698	down	down	correct
QGRO.US	American Century U.S. Quality Growth ETF	20211122	79.76	79.76	77.61	77.6378	43109	77.6275	down	down	correct
QID.US	ProShares UltraShort QQQ	20211122	15.37	15.86	15.13	15.86	6620900	15.86	up	up	correct
QINT.US	American Century Quality Diversified International ETF	20211122	52.17	52.3	51.88	51.88	51134	51.3105	down	down	correct
QLD.US	ProShares Ultra QQQ	20211122	93.11	94.54	90.2	90.27	4330800	90.27	down	down	correct
QLTA.US	iShares Aaa	20211122	56.12	56.2	55.8969	55.94	76267	55.7578	down	down	correct
QLV.US	FlexShares US Quality Low Volatility Index Fund	20211122	55.926	55.94	55.448	55.448	3500	55.448	down	down	correct
QLVD.US	FlexShares Developed Markets ex	20211122	28.2	28.2	28.2	28.2	300	28.2
QLVE.US	FlexShares Emerging Markets Quality Low Volatility Index Fund	20211122	26.43	26.43	26.43	26.43	300	26.43
QMN.US	IQ Hedge Market Neutral Tracker ETF	20211122	26.98	26.98	26.96	26.96	400	26.96	down	down	correct
QPT.US	AdvisorShares Q Portfolio Blended Allocation ETF	20211122	27.45	27.45	27.121	27.121	5900	27.121	down	down	correct
QPX.US	AdvisorShares Q Dynamic Growth ETF	20211122	31.15	31.23	30.55	30.55	18100	30.55	down	down	correct
QQH.US	HCM Defender 100 Index ETF	20211122	58.13	58.519	56.72	56.72	45700	56.72	down	down	correct
QQQE.US	Direxion NASDAQ	20211122	89.5	89.81	88.22	88.26	29129	85.2404	down	down	correct
QRFT.US	QRAFT AI	20211122	47	47	46.2431	46.2431	2121	46.2431	down	down	correct
QSY.US	WisdomTree U.S. Quality Shareholder Yield Fund	20211122	62.87	63.19	62.7294	62.7294	3307	62.4578	down	down	correct
QTUM.US	Defiance Quantum ETF	20211122	56.63	56.9311	55.61	55.61	50725	55.5455	down	down	correct
QULL.US	ETRACS 2x Leveraged MSCI US Quality Factor TR ETN	20211122	37.6282	37.6282	37.6282	37.6282	2	37.6282
QUS.US	SPDR MSCI USA StrategicFactors ETF	20211122	128.45	129.12	127.74	127.74	19701	126.8264	down	down	correct
QVML.US	Invesco Exchange	20211122	27.805	27.805	27.51	27.51	1100	27.405	down	down	correct
QVMM.US	Invesco Exchange	20211122	26.741	26.741	26.741	26.741	100	26.6514
QVMS.US	Invesco Exchange	20211122	26.524	26.524	26.524	26.524	100	26.4391
QWLD.US	SPDR MSCI World StrategicFactors ETF	20211122	109.57	109.744	109.1839	109.1839	523	108.1578	down	down	correct
RAAX.US	VanEck Inflation Allocation ETF	20211122	26.92	27.23	26.812	27	20515	24.8297	up	up	correct
RAFE.US	PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF	20211122	32.839	32.839	32.5945	32.5945	178	32.4582	down	down	correct
RAVI.US	FlexShares Ready Access Variable Income Fund	20211122	75.87	75.9	75.87	75.885	21083	75.6176	up	down	incorrect
RAYC.US	The Advisors' Inner Circle Fund III	20211122	25.42	25.42	25.331	25.331	3100	25.331	down	up	incorrect
RBIN.US	Nationwide Risk	20211122	28.2068	28.2068	28.2068	28.2068	17	27.4554
RBND.US	SPDR Bloomberg SASB Corporate Bond ESG Select ETF	20211122	24.68	24.68	24.58	24.58	100	24.5394	down	down	correct
RBUS.US	Nationwide Risk	20211122	40.3658	40.3658	40.3658	40.3658	52	39.877
RCD.US	Invesco S&P 500 Equal Weight Consumer Discretionary ETF	20211122	159.55	160.57	158.67	159.2	29349	158.8488	down	down	correct
RDIV.US	Invesco S&P Ultra Dividend Revenue ETF	20211122	40.21	40.68	40.1133	40.49	33159	40.1634	up	up	correct
RDOG.US	ALPS REIT Dividend Dogs ETF	20211122	51.74	51.74	51.74	51.74	200	51.1774
RECS.US	Columbia ETF Trust I	20211122	32.07	32.07	31.839	31.839	13700	26.266	down	up	incorrect
REET.US	iShares Global REIT ETF	20211122	29.61	29.61	29.37	29.38	306915	29.0442	down	down	correct
REK.US	ProShares Short Real Estate	20211122	8.51	8.59	8.51	8.59	4000	8.59	up	up	correct
REML.US	Credit Suisse X	20211122	6.94	6.97	6.8201	6.89	285975	6.8551	down	down	correct
RESP.US	WisdomTree U.S. ESG Fund	20211122	50.59	50.81	50.2883	50.2883	5403	50.1473	down	up	incorrect
RETL.US	Direxion Daily Retail Bull 3X Shares	20211122	52.68	54.09	50.35	53.25	524481	53.1194	up	up	correct
REVS.US	Columbia Research Enhanced Value ETF	20211122	21.02	21.2	21.01	21.05	9800	20.7979	up	up	correct
REW.US	ProShares UltraShort Technology	20211122	6.66	6.9	6.49	6.9	7100	6.9	up	up	correct
REZ.US	iShares Trust	20211122	92.65	92.65	91.59	91.65	51458	91.0055	down	down	correct
RFCI.US	ALPS ETF Trust	20211122	25.19	25.205	25.141	25.15	6022	24.7766	down	down	correct
RFDA.US	RiverFront Dynamic US Dividend Advantage ETF	20211122	46.71	46.71	46.3358	46.3358	3274	46.2267	down	down	correct
RFFC.US	RiverFront Dynamic US Flex	20211122	47.68	47.7605	47.4073	47.4073	490	47.3531	down	down	correct
RFG.US	Invesco S&P MidCap 400 Pure Growth ETF	20211122	243.97	243.97	239.5498	239.5498	1264	239.4192	down	up	incorrect
RFV.US	Invesco S&P MidCap 400 Pure Value ETF	20211122	97.49	99.04	97.49	98.3716	6463	97.813	up	up	correct
RGI.US	Invesco S&P 500 Equal Weight Industrials ETF	20211122	198.4	199.9824	198.37	198.5231	8949	198.1699	up	up	correct
RHRX.US	Starboard Investment Trust	20211122	14.48	14.55	14.415	14.415	8500	14.415	down	up	incorrect
RHS.US	Invesco S&P 500 Equal Weight Consumer Staples ETF	20211122	158.78	160.98	158.78	160.4326	8920	159.3302	up	up	correct
RHTX.US	Starboard Investment Trust	20211122	15.97	15.97	15.846	15.846	6200	15.846	down	down	correct
RIET.US	Hoya Capital High Dividend Yield ETF	20211122	15.38	15.51	15.34	15.4	15800	15.2552	up	up	correct
RIGS.US	RiverFront Strategic Income Fund	20211122	24.601	24.615	24.56	24.57	8119	24.5131	down	up	incorrect
RIGZ.US	Viridi Cleaner Energy Crypto Mining & Semiconductor ETF	20211122	47.6	47.6	44.52	44.659	19100	39.2878	down	up	incorrect
RINF.US	ProShares Inflation Expectations ETF	20211122	31.08	31.08	30.79	30.896	9391	30.714	down	down	correct
RISN.US	Inspire Tactical Balanced ESG ETF	20211122	30.959	30.959	30.59	30.62	36400	27.9996	down	down	correct
RISR.US	FolioBeyond Rising Rates ETF	20211122	25.4	25.43	25.4	25.43	300	25.3888	up	up	correct
RJA.US	ELEMENTS Linked to the Rogers International Commodity Index	20211122	8.59	8.63	8.58	8.62	110642	8.62	up	up	correct
RJI.US	ELEMENTS Linked to the Rogers International Commodity Index	20211122	6.93	7	6.93	6.96	77100	6.96	up	up	correct
RJN.US	ELEMENTS Linked to the Rogers International Commodity Index	20211122	2.69	2.735	2.69	2.725	4686	2.725	up	up	correct
RJZ.US	ELEMENTS Linked to the Rogers International Commodity Index	20211122	11.45	11.45	11.41	11.41	300	11.41	down	down	correct
RLY.US	SSGA Active Trust	20211122	29.52	29.72	29.445	29.5418	35515	26.6604	up	down	incorrect
ROAM.US	Hartford Multifactor Emerging Markets ETF	20211122	24.8201	24.8665	24.7207	24.7207	1899	24.01	down	up	incorrect
ROBO.US	Robo Global Robotics and Automation Index ETF	20211122	71.18	71.37	70.08	70.21	73062	70.0882	down	down	correct
RODM.US	Lattice Strategies Trust	20211122	30.48	30.5379	30.36	30.38	137339	29.6473	down	down	correct
ROKT.US	SPDR Kensho Final Frontiers ETF	20211122	41.04	41.04	40.62	40.62	9000	40.566	down	down	correct
ROM.US	ProShares Trust	20211122	132.58	135	127.37	127.53	88500	127.53	down	down	correct
ROOF.US	IQ U.S. Real Estate Small Cap ETF	20211122	26.79	27.05	26.79	26.83	3801	26.4088	up	down	incorrect
RORO.US	ATAC US Rotation ETF	20211122	24.96	25.27	24.695	24.695	21000	24.695	down	down	correct
ROSC.US	Hartford Multifactor Small Cap ETF	20211122	42.12	42.77	42.12	42.348	215700	41.7207	up	up	correct
ROUS.US	Hartford Multifactor US Equity ETF	20211122	42.75	43.0848	42.75	42.77	9148	42.567	up	up	correct
RPAR.US	RPAR Risk Parity ETF	20211122	25.41	25.44	25.12	25.17	100110	24.8524	down	up	incorrect
RPG.US	Invesco S&P 500 Pure Growth ETF	20211122	222.21	223.1	217.43	217.57	82800	217.57	down	down	correct
RPV.US	Invesco S&P 500 Pure Value ETF	20211122	79.75	81.25	79.5412	80.54	271874	80.0884	up	up	correct
RSP.US	Invesco S&P 500 Equal Weight ETF	20211122	160.25	161.29	159.86	159.9	2230367	159.4377	down	down	correct
RSPE.US	Invesco Exchange	20211122	24.91	24.95	24.801	24.801	2400	24.728	down	down	correct
RSPY.US	Collaborative Investment Series Trust	20211122	25.79	25.94	25.684	25.684	6400	25.6213	down	down	correct
RTM.US	Invesco S&P 500 Equal Weight Materials ETF	20211122	176.04	178.0549	176.04	176.77	7847	176.0765	up	down	incorrect
RUFF.US	ETF Opportunities Trust	20211122	25.95	25.95	25.449	25.449	300	25.429	down	down	correct
RUSL.US	Direxion Shares ETF Trust	20211122	28.45	28.45	27.53	27.75	151900	27.75	down	down	correct
RVNU.US	DBX ETF Trust	20211122	29.18	29.26	29.1604	29.23	12926	29.1315	up	up	correct
RWGV.US	Direxion Shares ETF Trust	20211122	138.3	138.38	135.01	135.01	71200	134.915	down	down	correct
RWJ.US	Invesco S&P SmallCap 600 Revenue ETF	20211122	126.34	128.7	126.21	127.5	36309	127.2425	up	up	correct
RWK.US	Invesco S&P MidCap 400 Revenue ETF	20211122	95.1101	96.5297	95.1101	95.945	17226	95.736	up	up	correct
RWL.US	Invesco S&P 500 Revenue ETF	20211122	77.7	78.6311	77.7	78.05	22491	77.7664	up	up	correct
RWM.US	ProShares Short Russell2000	20211122	20.08	20.3	19.95	20.28	792900	20.28	up	up	correct
RWO.US	SPDR Index Shares Funds	20211122	55.14	55.22	54.82	54.85	69103	54.1896	down	down	correct
RWR.US	SPDR Dow Jones REIT ETF	20211122	117.29	117.49	116.14	116.5	89222	115.3523	down	down	correct
RWVG.US	Direxion Shares ETF Trust	20211122	56.9	57.911	56.85	57.738	2200	57.3004	up	up	correct
RWX.US	SPDR Dow Jones International Real Estate ETF	20211122	36.34	36.395	36.17	36.21	66276	35.2737	down	down	correct
RXD.US	ProShares UltraShort Health Care	20211122	13.34	13.34	13.29	13.29	1000	13.29	down	down	correct
RXI.US	iShares Trust	20211122	186.98	187.8337	185.2	185.56	10479	184.6089	down	down	correct
RXL.US	ProShares Ultra Health Care	20211122	101.79	102.24	100.59	100.59	7490	100.5483	down	down	correct
RYE.US	Invesco Exchange	20211122	46.83	48.63	46.83	47.84	233743	47.4405	up	up	correct
RYF.US	Invesco S&P 500 Equal Weight Financials ETF	20211122	65.01	65.82	64.685	65.22	31153	64.9383	up	down	incorrect
RYH.US	Invesco S&P 500 Equal Weight Health Care ETF	20211122	303.75	305.305	302.73	302.73	4813	302.1718	down	down	correct
RYJ.US	Invesco Raymond James SB	20211122	63.78	64.24	63.6723	63.6723	14097	63.3275	down	down	correct
RYT.US	Invesco S&P 500 Equal Weight Technology ETF	20211122	319.77	323.03	315.8	315.82	26284	315.3824	down	down	correct
RYU.US	Invesco S&P 500 Equal Weight Utilities ETF	20211122	106.82	108.26	106.78	107.9211	20120	107.3417	up	up	correct
RZG.US	Invesco S&P SmallCap 600 Pure Growth ETF	20211122	174	174.135	171.6547	171.8062	2222	171.7041	down	up	incorrect
RZV.US	Invesco S&P SmallCap 600 Pure Value ETF	20211122	99.78	102.18	99.78	100.9	108980	100.6216	up	down	incorrect
SAA.US	ProShares Trust	20211122	34.27	35.31	34.27	34.46	10905	34.46	up	up	correct
SAEF.US	Schwab Strategic Trust	20211122	24.54	24.67	24.46	24.46	88100	24.4381	down	down	correct
SAVN.US	SAVN	20211122	10.053	10.053	10.053	10.053	100	9.9324
SBB.US	ProShares Short SmallCap600	20211122	16.15	16.15	16.15	16.15	1100	16.15
SBIO.US	ALPS ETF Trust	20211122	44.89	44.89	43.65	43.65	13400	43.65	down	down	correct
SBM.US	ProShares Short Basic Materials	20211122	9.45	9.5147	9.43	9.5147	1414	9.5147	up	up	correct
SBUG.US	iPath Silver ETN	20211122	33.295	33.295	33.295	33.295	100	33.295
SCC.US	ProShares UltraShort Consumer Services	20211122	8.3299	8.5322	8.3299	8.5322	1379	8.5322	up	up	correct
SCDL.US	ETRACS 2x Leveraged US Dividend Factor TR ETN	20211122	36.256	36.256	36.256	36.256	100	36.256
SCHA.US	Schwab U.S. Small	20211122	106.83	107.4398	105.77	105.89	378151	105.3833	down	down	correct
SCHB.US	Schwab U.S. Broad Market ETF	20211122	113.39	113.9842	112.44	112.48	475486	112.0427	down	down	correct
SCHC.US	Schwab Strategic Trust	20211122	42.29	42.34	41.99	42.04	166023	41.006	down	down	correct
SCHD.US	Schwab U.S. Dividend Equity ETF	20211122	78.33	79.315	78.25	78.53	1933210	77.9094	up	up	correct
SCHE.US	Schwab Emerging Markets Equity ETF	20211122	30.88	30.95	30.67	30.68	888093	30.0305	down	down	correct
SCHF.US	Schwab Strategic Trust	20211122	39.9	40	39.68	39.7	2228723	38.7966	down	down	correct
SCHG.US	Schwab Strategic Trust	20211122	167.55	168.2199	164.18	164.19	466493	163.92	down	up	incorrect
SCHH.US	Schwab U.S. REIT ETF	20211122	49.67	49.8	49.27	49.41	617410	49.0809	down	down	correct
SCHI.US	Schwab 5	20211122	51.57	51.63	51.38	51.4	29200	51.3135	down	down	correct
SCHJ.US	Schwab 1	20211122	50.56	50.57	50.475	50.48	172600	50.4351	down	down	correct
SCHK.US	Schwab 1000 ETF	20211122	46.64	46.8287	46.18	46.19	248905	46.0197	down	down	correct
SCHM.US	Schwab U.S. Mid	20211122	82.1	82.2999	81.3123	81.53	286425	81.1664	down	up	incorrect
SCHO.US	Schwab Short	20211122	50.92	50.94	50.9	50.9	758573	50.8737	down	down	correct
SCHP.US	Schwab U.S. TIPS ETF	20211122	63.24	63.33	63.04	63.14	3292893	62.4741	down	down	correct
SCHQ.US	Schwab Long	20211122	50.96	51.03	50.55	50.71	52800	50.6383	down	up	incorrect
SCHR.US	Schwab Strategic Trust	20211122	56.03	56.0604	55.9001	55.92	462535	55.8308	down	down	correct
SCHV.US	Schwab Strategic Trust	20211122	71.69	72.3936	71.64	71.8	331695	71.3831	up	up	correct
SCHX.US	Schwab U.S. Large	20211122	113.93	114.41	112.85	112.92	943543	112.4864	down	down	correct
SCHY.US	Schwab Strategic Trust	20211122	25.17	25.25	25.11	25.13	94600	24.7395	down	down	correct
SCHZ.US	Schwab U.S. Aggregate Bond ETF	20211122	53.96	53.9759	53.781	53.82	929928	53.6315	down	down	correct
SCJ.US	iShares MSCI Japan Small	20211122	78.8	78.93	78.3761	78.3761	8143	77.5506	down	down	correct
SCO.US	ProShares UltraShort Bloomberg Crude Oil	20211122	14.12	14.15	13.66	13.87	2595700	13.87	down	down	correct
SCRD.US	SCRD	20211122	49.139	49.139	49.097	49.097	500	48.8229	down	down	correct
SDCI.US	USCF SummerHaven Dynamic Commodity Strategy No K	20211122	20.085	20.0959	20.0821	20.0821	883	18.3234	down	down	correct
SDD.US	ProShares UltraShort SmallCap600	20211122	20.5965	20.983	20.5965	20.983	784	20.983	up	up	correct
SDEF.US	Tidal ETF Trust	20211122	20.93	20.95	20.867	20.867	1100	20.7072	down	down	correct
SDEI.US	Tidal ETF Trust	20211122	25.356	25.356	25.356	25.356	100	25.1804
SDEM.US	Global X MSCI SuperDividend Emerging Markets ETF	20211122	10.97	10.97	10.84	10.84	41249	10.6039	down	down	correct
SDGA.US	Impact Shares Sustainable Development Goals Global Equity ETF	20211122	29.1827	29.1827	29.1827	29.1827	37	26.352
SDIV.US	Global X SuperDividend ETF	20211122	12.61	12.63	12.55	12.56	604646	12.326	down	down	correct
SDOG.US	ALPS Sector Dividend Dogs ETF	20211122	52.24	53	52.24	52.7148	24830	52.1929	up	up	correct
SDOW.US	ProShares UltraPro Short Dow30	20211122	28.02	28.35	27.6	28.33	4607500	28.33	up	up	correct
SDP.US	ProShares UltraShort Utilities	20211122	14.3753	14.3753	14.08	14.1988	1505	14.1988	down	down	correct
SDS.US	ProShares UltraShort S&P500	20211122	7.32	7.43	7.23	7.42	19542300	7.42	up	up	correct
SDY.US	SPDR S&P Dividend ETF	20211122	125.91	127.3	125.57	126.29	303148	124.3735	up	up	correct
SEF.US	ProShares Short Financials	20211122	11.89	11.9103	11.845	11.9103	1346	11.9103	up	up	correct
SEIX.US	Virtus ETF Trust II	20211122	25.2	25.2	25.18	25.195	19400	24.9373	down	down	correct
SENT.US	AdvisorShares Trust	20211122	28.88	28.94	28.458	28.51	2300	28.51	down	down	correct
SFY.US	Tidal ETF Trust	20211122	17.69	17.788	17.49	17.49	146700	17.4078	down	up	incorrect
SFYF.US	SoFi Social 50 ETF	20211122	42.07	42.2996	41.305	41.5	10799	41.4509	down	up	incorrect
SFYX.US	Tidal ETF Trust	20211122	15.1	15.1	14.86	14.91	22300	14.8457	down	down	correct
SGDJ.US	Sprott Funds Trust	20211122	43.42	43.87	43.06	43.32	32693	42.3317	down	down	correct
SGDM.US	Sprott Gold Miners ETF	20211122	28.5	28.71	28	28.47	32158	28.0656	down	down	correct
SGG.US	iPath Series B Bloomberg Sugar Subindex Total Return ETN	20211122	59.32	59.48	59.13	59.348	2900	59.348	up	down	incorrect
SGOL.US	Aberdeen Standard Gold ETF Trust	20211122	17.44	17.5	17.3	17.32	1856800	17.32	down	down	correct
SGOV.US	iShares Trust	20211122	100.03	100.03	100.012	100.02	23162	100.0117	down	up	incorrect
SH.US	ProShares Short S&P500	20211122	13.85	13.95	13.76	13.95	9550000	13.95	up	up	correct
SHE.US	SPDR SSGA Gender Diversity Index ETF	20211122	105.72	105.72	103.8	103.8	14553	103.4679	down	down	correct
SHFT.US	Tidal ETF Trust	20211122	24.27	24.27	23.73	23.73	2200	23.73	down	down	correct
SHM.US	SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF	20211122	49.25	49.26	49.21	49.21	601861	49.1616	down	down	correct
SHUS.US	Syntax Stratified U.S. Total Market Hedged ETF	20211122	41.688	41.688	41.688	41.688	0	41.2448
SHYG.US	iShares Trust	20211122	45.3	45.33	45.2	45.21	959328	44.8562	down	up	incorrect
SHYL.US	Xtrackers Short Duration High Yield Bond ETF	20211122	47.45	47.45	47.3	47.3	7020	46.9594	down	down	correct
SIFI.US	Harbor Scientific Alpha Income	20211122	49.05	49.05	48.911	48.911	303	48.6358	down	down	correct
SIHY.US	Harbor ETF Trust	20211122	49.1611	49.1611	49.1611	49.1611	0	48.7736
SIJ.US	ProShares UltraShort Industrials	20211122	13.44	13.598	13.33	13.598	6043	13.598	up	up	correct
SIL.US	Global X Silver Miners ETF	20211122	39.23	39.62	38.31	38.98	390361	38.5455	down	down	correct
SILJ.US	ETFMG Prime Junior Silver Miners ETF	20211122	13.52	13.719	13.11	13.53	1966290	13.4816	up	up	correct
SILX.US	ETF Managers Trust	20211122	5.92	5.93	5.721	5.885	22600	5.885	down	up	incorrect
SIMS.US	SPDR S&P Kensho Intelligent Structures ETF	20211122	49.07	49.07	48	48.038	9400	47.9301	down	down	correct
SINV.US	ETF Managers Trust	20211122	12.5459	12.5459	12.5459	12.5459	40	12.5459
SIVR.US	Aberdeen Standard Physical Silver Shares ETF	20211122	23.61	23.72	23.23	23.26	703100	23.26	down	down	correct
SIXA.US	6 Meridian Mega Cap Equity ETF	20211122	36.06	36.06	35.71	35.716	200	35.5536	down	down	correct
SIXH.US	6 Meridian Hedged Equity	20211122	30.435	30.435	30.3429	30.3429	274	30.2036	down	down	correct
SIXL.US	6 Meridian Low Beta Equity Strategy ETF	20211122	35.044	35.044	35.044	35.044	100	34.9566
SIXS.US	6 Meridian Small Cap Equity ETF	20211122	52.282	52.282	52.282	52.282	100	52.049
SIZE.US	iShares MSCI USA Size Factor ETF	20211122	137.66	137.66	136.33	136.33	3788	135.942	down	down	correct
SJB.US	ProShares Trust	20211122	17.7	17.76	17.68	17.76	65200	17.76	up	up	correct
SJNK.US	SPDR Series Trust	20211122	27.19	27.19	27.11	27.12	3766608	26.9061	down	down	correct
SKF.US	ProShares UltraShort Financials	20211122	8.59	8.71	8.54	8.7	59000	8.7	up	up	correct
SLV.US	iShares Silver Trust	20211122	22.67	22.77	22.3	22.34	26721800	22.34	down	up	incorrect
SLX.US	VanEck Vectors Steel ETF	20211122	54.18	56	54.18	55.42	87339	51.7277	up	down	incorrect
SLY.US	SPDR Series Trust	20211122	101.99	103.37	101.78	102.11	30503	101.4689	up	up	correct
SLYG.US	SPDR S&P 600 Small Cap Growth ETF	20211122	94.71	95.495	94.23	94.25	51176	93.9957	down	down	correct
SLYV.US	SPDR S&P 600 Small Cap Value ETF	20211122	87.8	89.26	87.61	88.16	119395	87.3639	up	down	incorrect
SMDD.US	ProShares UltraPro Short MidCap400	20211122	20.82	21.08	20.47	21.04	8400	21.04	up	up	correct
SMDY.US	Syntax ETF Trust	20211122	41.925	41.925	41.925	41.925	0	40.9476
SMHB.US	ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN	20211122	12.2	12.32	12.04	12.1524	12228	12.1524	down	down	correct
SMLE.US	DBX ETF Trust	20211122	28.3141	28.3141	28.3141	28.3141	3	28.0623
SMLF.US	iShares MSCI USA Small	20211122	59.14	59.52	58.65	58.65	37856	58.3326	down	up	incorrect
SMLL.US	Direxion Daily Small Cap Bull 2X Shares	20211122	4.41	4.41	4.36	4.36	16861	4.36	down	down	correct
SMLV.US	SPDR SSGA US Small Cap Low Volatility Index ETF	20211122	121.0226	121.0998	119.8689	119.8689	1688	119.0422	down	down	correct
SMMU.US	PIMCO Short Term Municipal Bond Active Exchange	20211122	51.245	51.26	51.22	51.2389	54031	51.1979	down	up	incorrect
SMN.US	ProShares Trust	20211122	11.85	11.85	11.58	11.84	2600	11.84	down	up	incorrect
SMOG.US	VanEck Vectors Low Carbon Energy ETF	20211122	175	178.21	173.03	173.94	11700	173.1376	down	down	correct
SNPE.US	Xtrackers S&P 500 ESG ETF	20211122	42.43	42.665	42.1	42.1	79000	42.1	down	down	correct
SOGU.US	The Short De	20211122	25.066	25.066	24.82	25.066	77800	25.066
SOXL.US	Direxion Shares ETF Trust	20211122	69.54	72.4871	65.23	65.43	16809792	65.4138	down	down	correct
SOXS.US	Direxion Shares ETF Trust	20211122	3.77	4.03	3.62	4.02	28908200	4.02	up	up	correct
SOYB.US	Teucrium Soybean	20211122	21.99	22.21	21.99	22.15	75300	22.15	up	up	correct
SPAB.US	SPDR Portfolio Aggregate Bond ETF	20211122	29.69	29.6999	29.59	29.62	645009	29.5203	down	down	correct
SPAK.US	ETF Series Solutions	20211122	24.95	25	24.26	24.37	76400	24.0141	down	up	incorrect
SPAX.US	Tidal ETF Trust	20211122	20.56	20.56	20.56	20.56	100	20.56
SPBO.US	SPDR Portfolio Corporate Bond ETF	20211122	34.95	34.97	34.8	34.8	52600	34.5866	down	down	correct
SPCX.US	Collaborative Investment Series Trust	20211122	28.83	28.97	28.73	28.91	90200	28.5448	up	up	correct
SPD.US	Simplify US Equity PLUS Downside Convexity ETF	20211122	32.93	33.091	32.7	32.7	58200	32.6009	down	down	correct
SPDN.US	Direxion Daily S&P 500 Bear 1X Shares	20211122	14.26	14.37	14.19	14.37	321000	14.37	up	down	incorrect
SPDV.US	AAM S&P 500 High Dividend Value ETF	20211122	30.12	30.48	30.12	30.34	8613	30.1251	up	up	correct
SPDW.US	SPDR Portfolio Developed World ex	20211122	37.25	37.33	37.03	37.04	1123008	36.4252	down	up	incorrect
SPEM.US	SPDR Portfolio Emerging Markets ETF	20211122	43.07	43.15	42.74	42.77	1184359	41.7928	down	down	correct
SPEU.US	SPDR Portfolio Europe ETF	20211122	42.62	42.74	42.37	42.37	21800	42.0945	down	down	correct
SPFF.US	Global X SuperIncome Preferred ETF	20211122	11.75	11.76	11.7	11.7094	98610	11.5966	down	down	correct
SPGM.US	SPDR Portfolio MSCI Global Stock Market ETF	20211122	58.52	58.68	58.15	58.15	9900	58.15	down	down	correct
SPGP.US	Invesco S&P 500 GARP ETF	20211122	94.92	95.24	94.12	94.16	52300	94.0052	down	down	correct
SPHB.US	Invesco S&P 500 High Beta ETF	20211122	80.66	81.29	79.78	79.91	357090	79.7427	down	down	correct
SPHD.US	Invesco S&P 500 High Dividend Low Volatility ETF	20211122	42.84	43.4025	42.78	43.15	349115	43.0171	up	up	correct
SPHQ.US	Invesco S&P 500 Quality ETF	20211122	52.47	52.65	52.08	52.11	410823	51.9379	down	down	correct
SPHY.US	SPDR Series Trust	20211122	26.52	26.53	26.37	26.38	170300	26.1621	down	down	correct
SPIB.US	SPDR Series Trust	20211122	36.14	36.15	36.01	36.01	4657512	35.914	down	down	correct
SPIP.US	SPDR Series Trust	20211122	31.54	31.6	31.44	31.5	1571300	31.4512	down	up	incorrect
SPLB.US	SPDR Series Trust	20211122	31.64	31.7	31.38	31.43	900292	31.2821	down	down	correct
SPLG.US	SPDR Portfolio S&P 500 ETF	20211122	55.38	55.69	54.97	54.99	1799337	54.7843	down	down	correct
SPLV.US	Invesco Exchange	20211122	64.32	65	64.21	64.56	2566779	64.4617	up	up	correct
SPMB.US	SPDR Portfolio Mortgage Backed Bond ETF	20211122	25.47	25.49	25.41	25.41	838700	25.3572	down	up	incorrect
SPMD.US	SPDR Portfolio S&P 400 Mid Cap ETF	20211122	50.46	50.84	50.29	50.34	777789	50.229	down	down	correct
SPMO.US	Invesco S&P 500 Momentum ETF	20211122	65.72	65.72	65.1824	65.1824	4891	65.052	down	down	correct
SPPP.US	Sprott Physical Platinum and Palladium Trust	20211122	15.39	15.59	15.01	15.02	62100	15.02	down	down	correct
SPRE.US	Tidal ETF Trust	20211122	26.08	26.08	25.753	25.753	1000	25.6236	down	down	correct
SPSB.US	SPDR Portfolio Short Term Corporate Bond ETF	20211122	31.03	31.04	31	31.01	1647484	30.9173	down	up	incorrect
SPSK.US	Tidal ETF Trust	20211122	19.74	19.74	19.73	19.73	1600	19.6462	down	down	correct
SPSM.US	SPDR Series Trust	20211122	45.93	46.51	45.78	45.9	229334	45.6124	down	down	correct
SPTI.US	SPDR Portfolio Intermediate Term Treasury ETF	20211122	31.95	31.98	31.8801	31.9	361430	31.8661	down	down	correct
SPTL.US	SPDR Series Trust	20211122	41.97	42.03	41.61	41.73	1671506	41.6139	down	down	correct
SPTM.US	SPDR Portfolio S&P 1500 Composite Stock Market ETF	20211122	58.09	58.42	57.68	57.71	361742	57.4972	down	down	correct
SPTS.US	SPDR Portfolio Short Term Treasury ETF	20211122	30.49	30.49	30.46	30.46	373658	30.4486	down	up	incorrect
SPUC.US	Simplify US Equity PLUS Upside Convexity ETF	20211122	35.85	35.85	35.318	35.318	3300	34.8069	down	down	correct
SPUS.US	Tidal ETF Trust	20211122	33.48	33.67	33.06	33.09	27600	33.0383	down	down	correct
SPUU.US	Direxion Daily S&P 500 Bull 2X Shares	20211122	117.44	118.7948	116.1871	116.1871	12831	112.9323	down	down	correct
SPVM.US	Invesco Exchange	20211122	51.27	51.92	51.27	51.6917	2466	51.4999	up	up	correct
SPVU.US	Invesco S&P 500 Enhanced Value ETF	20211122	43.49	44.21	43.49	43.9755	12404	43.6591	up	up	correct
SPXB.US	ProShares S&P 500 Bond ETF	20211122	90.83	90.83	90.38	90.38	817	90.0727	down	down	correct
SPXE.US	ProShares S&P 500 ex	20211122	102.09	102.547	101.6361	101.6361	397	101.3672	down	down	correct
SPXL.US	Direxion Daily S&P500 Bull 3X Shares	20211122	140.14	142.6	137.08	137.31	7615423	137.1853	down	up	incorrect
SPXN.US	ProShares S&P 500 ex	20211122	99.038	99.038	99.038	99.038	29	98.7796
SPXS.US	Direxion Daily S&P 500 Bear 3X Shares	20211122	17.39	17.78	17.08	17.75	6569700	17.75	up	up	correct
SPXT.US	ProShares S&P 500 ex	20211122	79.2954	79.2954	79.2954	79.2954	81	79.0543
SPXU.US	ProShares UltraPro Short S&P500	20211122	13.17	13.47	12.93	13.44	14192200	13.44	up	up	correct
SPXV.US	ProShares S&P 500 ex	20211122	100.28	100.335	99.134	99.134	324	98.8407	down	down	correct
SPXZ.US	Morgan Creek	20211122	18.34	18.46	17.96	18.0063	8959	17.9192	down	down	correct
SPY.US	SPDR S&P 500 ETF Trust	20211122	470.89	473.54	467.35	467.57	72761954	465.9326	down	down	correct
SPYC.US	Simplify US Equity PLUS Convexity ETF	20211122	34.22	34.5	33.95	33.9669	11296	33.9109	down	down	correct
SPYD.US	SPDR Portfolio S&P 500 High Dividend ETF	20211122	40.69	41.21	40.6011	40.93	2154601	40.804	up	up	correct
SPYG.US	SPDR Portfolio S&P 500 Growth ETF	20211122	73.06	73.53	71.98	72.02	1966107	71.8943	down	down	correct
SPYV.US	SPDR Portfolio S&P 500 Value ETF	20211122	40.81	41.22	40.765	40.92	1998545	40.6651	up	up	correct
SPYX.US	SPDR S&P 500 Fossil Fuel Reserves Free ETF	20211122	116.8	117.25	115.76	115.76	77166	115.409	down	down	correct
SQEW.US	Two Roads Shared Trust	20211122	38.41	38.66	38.27	38.29	12800	35.1083	down	down	correct
SRLN.US	SPDR Blackstone Senior Loan ETF	20211122	45.85	45.85	45.76	45.76	1265402	45.4182	down	down	correct
SRS.US	ProShares Trust	20211122	13.72	13.94	13.68	13.93	17500	13.93	up	down	incorrect
SRTY.US	ProShares Trust	20211122	7.63	7.9	7.49	7.88	5901000	7.88	up	up	correct
SRVR.US	Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF	20211122	40.71	40.77	40.41	40.47	149694	40.3622	down	down	correct
SSG.US	ProShares UltraShort Semiconductors	20211122	18.38	19.07	17.61	19.07	4500	19.07	up	down	incorrect
SSLY.US	Syntax Stratified SmallCap ETF	20211122	55.363	55.363	55.363	55.363	100	51.5679
SSO.US	ProShares Ultra S&P500	20211122	143.7	145.4	141.65	141.76	2997225	141.656	down	down	correct
SSPY.US	Syntax ETF Trust	20211122	70.85	70.85	70.45	70.45	1000	69.6554	down	down	correct
STBL.US	The RBB Fund Inc.	20211122	24.405	24.405	24.405	24.405	100	24.3288
STIP.US	iShares 0	20211122	106.14	106.3601	106.0926	106.26	1206058	105.5293	up	down	incorrect
STNC.US	Stance Equity ESG Large Cap Core ETF	20211122	28.187	28.187	28.187	28.187	100	28.0661
STPZ.US	PIMCO 1	20211122	55.135	55.26	55.1	55.2	246079	54.9553	up	up	correct
SUB.US	iShares Short	20211122	107.35	107.38	107.3	107.36	427281	107.2695	up	up	correct
SUBS.US	Exchange Traded Concepts Trust	20211122	25.036	25.036	25.036	25.036	1900	25.0267
SUBZ.US	Listed Funds Trust	20211122	9.98	9.98	9.76	9.839	23586	9.839	down	down	correct
SUNY.US	SUNY	20211122	9.807	9.807	9.807	9.807	100	9.6773
SUSA.US	iShares MSCI USA ESG Select ETF	20211122	105.89	106.4355	104.98	105.03	96769	104.7437	down	down	correct
SVOL.US	Simplify Volatility Premium ETF	20211122	28.2	28.2	27.76	27.77	82600	27.1204	down	up	incorrect
SWAN.US	Amplify BlackSwan Growth & Treasury Core ETF	20211122	36.3	36.41	36.05	36.06	219623	34.3929	down	down	correct
SXQG.US	6 Meridian Quality Growth ETF	20211122	27.774	27.774	27.774	27.774	100	27.774
SXUS.US	Janus Detroit Street Trust	20211122	22.93	22.93	22.84	22.84	1700	22.8117	down	down	correct
SYUS.US	Syntax Stratified U.S. Total Market ETF	20211122	45.276	45.276	45.276	45.276	100	44.62
SZK.US	ProShares UltraShort Consumer Goods	20211122	11.16	11.4419	11.14	11.4419	3026	11.4419	up	up	correct
SZNE.US	Pacer Funds Trust	20211122	39.87	40.06	39.7013	39.7013	5143	39.5949	down	down	correct
TADS.US	The Active Dividend Stock ETF	20211122	30.111	30.111	30.111	30.111	100	0.3377
TAGG.US	TagLikeMe Corp	20211122	49.821	49.821	49.8008	49.8008	155	49.673	down	up	incorrect
TAGS.US	Teucrium Commodity Trust	20211122	27.81	27.91	27.75	27.91	3367	27.91	up	up	correct
TAN.US	Invesco Exchange	20211122	98.73	101.36	95.66	96.03	3120229	96.03	down	down	correct
TAXF.US	American Century Diversified Municipal Bond ETF	20211122	55.25	55.28	55.12	55.16	47353	55.0235	down	down	correct
TBF.US	ProShares Short 20+ Year Treasury	20211122	16.22	16.36	16.19	16.31	1434700	16.31	up	down	incorrect
TBT.US	ProShares UltraShort 20+ Year Treasury	20211122	17.33	17.63	17.28	17.51	5167500	17.51	up	down	incorrect
TBUX.US	T. Rowe Price Exchange	20211122	49.93	49.93	49.91	49.91	1600	49.796	down	down	correct
TBX.US	ProShares Trust	20211122	24.53	24.6	24.51	24.59	66200	24.59	up	up	correct
TCHP.US	T. Rowe Price Exchange	20211122	34.69	34.85	33.94	33.97	60800	33.9637	down	down	correct
TDSA.US	Exchange Listed Funds Trust	20211122	26.41	26.434	26.279	26.279	25600	26.273	down	down	correct
TDSB.US	Exchange Listed Funds Trust	20211122	26.67	26.81	26.513	26.513	13700	26.0579	down	down	correct
TDSC.US	Exchange Listed Funds Trust	20211122	28.594	28.7	28.32	28.32	75900	28.0101	down	down	correct
TDSD.US	Exchange Listed Funds Trust	20211122	30.16	30.16	29.55	29.55	81000	29.4069	down	down	correct
TDSE.US	Exchange Listed Funds Trust	20211122	30.68	30.83	30.18	30.18	47400	30.053	down	down	correct
TDTF.US	FlexShares iBoxx 5	20211122	28.03	28.09	28.0013	28.03	116926	27.8415
TDTT.US	FlexShares Trust	20211122	26.39	26.45	26.37	26.42	239082	26.2505	up	up	correct
TDVG.US	T. Rowe Price Exchange	20211122	34.31	34.45	34.2	34.2	11400	34.1142	down	down	correct
TECB.US	iShares U.S. Tech Breakthrough Multisector ETF	20211122	44.04	44.14	43.15	43.17	25616	43.1309	down	down	correct
TECL.US	Direxion Shares ETF Trust	20211122	85.68	88.76	81.41	81.66	2216407	81.3963	down	down	correct
TECS.US	Direxion Shares ETF Trust	20211122	30.48	32.01	29.34	31.93	654300	31.93	up	up	correct
TEQI.US	T. Rowe Price Equity Income ETF	20211122	35.68	36.33	35.68	36.09	21900	35.4096	up	up	correct
TERM.US	EquityCompass Tactical Risk Manager ETF	20211122	9.77	9.77	9.75	9.75	22973	9.75	down	down	correct
TFI.US	SPDR Nuveen Bloomberg Barclays Municipal Bond ETF	20211122	51.59	51.63	51.55	51.62	751733	51.4852	up	up	correct
TFLO.US	iShares Treasury Floating Rate Bond ETF	20211122	50.26	50.27	50.26	50.27	6800	50.27	up	up	correct
TGIF.US	SoFi Weekly Income ETF	20211122	105.42	105.42	105.055	105.055	3000	103.3257	down	down	correct
TGRW.US	T. Rowe Price Growth Stock ETF	20211122	35.51	35.53	34.61	34.61	7300	34.469	down	down	correct
THCX.US	The Cannabis ETF	20211122	11.1	11.1	10.52	10.7	193100	10.7	down	down	correct
THD.US	iShares MSCI Thailand ETF	20211122	78.05	78.27	77.85	77.87	29588	76.704	down	down	correct
THNQ.US	Robo Global Artificial Intelligence ETF	20211122	47.34	47.34	45.87	45.94	7600	45.94	down	down	correct
TINT.US	ProShares Trust	20211122	41.52	41.78	41.3	41.3	10200	41.3	down	down	correct
TINY.US	ProShares Trust	20211122	44.07	44.2	43.48	43.547	10400	43.547	down	down	correct
TIP.US	iShares TIPS Bond ETF	20211122	129.43	129.6966	129.1	129.3	3504059	128.324	down	down	correct
TIPX.US	SPDR Bloomberg Barclays 1	20211122	21.22	21.26	21.195	21.22	306444	21.0238
TIPZ.US	PIMCO ETF Trust	20211122	66.59	66.699	66.407	66.47	26582	65.4909	down	down	correct
TIXT.US	TELUS International (Cda) Inc	20211122	34.72	35.04	33.52	33.93	281200	33.93	down	down	correct
TLH.US	iShares Trust	20211122	147.68	147.81	146.575	147.01	31038	146.6024	down	down	correct
TLTD.US	FlexShares Morningstar Developed Markets ex	20211122	72.97	73.0999	72.65	72.71	7668	71.4547	down	down	correct
TLTE.US	FlexShares Morningstar Emerging Markets Factor Tilt Index Fund	20211122	60.5101	60.5101	60.02	60.02	20623	59.0783	down	down	correct
TMF.US	Direxion Shares ETF Trust	20211122	27.9	28.0392	27.18	27.46	1060919	27.4585	down	down	correct
TMV.US	Direxion Daily 20+ Year Treasury Bear 3X Shares	20211122	56.91	58.31	56.61	57.8	384900	57.8	up	up	correct
TNA.US	Direxion Shares ETF Trust	20211122	100.29	102.32	97.09	97.24	10601949	97.1735	down	down	correct
TOK.US	iShares MSCI Kokusai ETF	20211122	101.99	102.38	101.4343	101.4343	9915	100.4824	down	up	incorrect
TOLZ.US	ProShares Trust	20211122	46.04	46.29	45.9	46.07	33615	45.7667	up	down	incorrect
TOTL.US	SPDR DoubleLine Total Return Tactical ETF	20211122	47.68	47.68	47.53	47.56	295278	47.2018	down	up	incorrect
TOTR.US	T. Rowe Price Exchange	20211122	49.88	49.88	49.86	49.86	100	49.6256	down	down	correct
TPAY.US	Managed Portfolio Series	20211122	39	39.479	39	39.382	1800	39.3495	up	up	correct
TPHD.US	Timothy Plan High Dividend Stock ETF	20211122	31.46	31.72	31.46	31.587	12600	31.587	up	up	correct
TPHE.US	Timothy Plan	20211122	26.2	26.37	26.2	26.249	7200	26.249	up	up	correct
TPIF.US	Timothy Plan International ETF	20211122	29.111	29.15	29.04	29.08	4300	29.08	down	down	correct
TPOR.US	Direxion Daily Transportation Bull 3X Shares	20211122	54.15	57.9	54.15	55.94	137100	55.94	up	down	incorrect
TPSC.US	Timothy Plan US Small Cap Core ETF	20211122	36.12	36.446	36.099	36.099	1400	36.099	down	down	correct
TPYP.US	Tortoise North American Pipeline Fund	20211122	22.3	22.68	22.3	22.43	32987	22.1549	up	up	correct
TRND.US	Pacer Trendpilot Fund of Funds ETF	20211122	31.779	31.78	31.517	31.517	4400	31.2261	down	up	incorrect
TRPL.US	Pacer Funds Trust	20211122	42.941	42.941	42.941	42.941	100	42.5109
TRYP.US	Tidal ETF Trust	20211122	4.78	4.78	4.64	4.7	39100	4.7	down	down	correct
TSPA.US	T. Rowe Price US Equity Research ETF	20211122	27.99	28.12	27.895	27.895	1300	27.7714	down	up	incorrect
TTT.US	ProShares Trust	20211122	32.11	32.92	32	32.65	163900	32.65	up	up	correct
TWIO.US	Spinnaker ETF Series	20211122	10.411	10.44	10.4	10.42	2200	10.3233	up	down	incorrect
TWM.US	ProShares UltraShort Russell2000	20211122	12.06	12.32	11.89	12.32	2049100	12.32	up	up	correct
TYD.US	Direxion Daily 7	20211122	51.49	51.55	50.98	51.1	9500	51.1	down	up	incorrect
TYO.US	Direxion Daily 7	20211122	8.74	8.82	8.71	8.8	116200	8.8	up	up	correct
TZA.US	Direxion Daily Small Cap Bear 3X Shares	20211122	24.5	25.31	24	25.27	12834700	25.27	up	up	correct
UBOT.US	Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares	20211122	51.405	51.6	48.95	48.9874	13725	47.9958	down	down	correct
UBR.US	ProShares Ultra MSCI Brazil Capped	20211122	21.07	21.07	20.38	20.4	14300	20.4	down	up	incorrect
UBT.US	ProShares Trust	20211122	54.23	54.5	53.26	53.72	18900	53.72	down	up	incorrect
UCC.US	ProShares Trust	20211122	112.8299	112.83	110	110.75	6393	110.75	down	down	correct
UCIB.US	UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B	20211122	21	21	20.9459	20.9459	2005	20.9459	down	up	incorrect
UCO.US	ProShares Ultra Bloomberg Crude Oil	20211122	87.86	90.56	87.6	89.24	467410	89.24	up	up	correct
UCON.US	First Trust Exchange	20211122	26.49	26.49	26.3784	26.385	136920	26.31	down	down	correct
UDN.US	Invesco DB US Dollar Index Bearish Fund	20211122	20.1	20.13	20.07	20.08	40700	20.08	down	down	correct
UDOW.US	ProShares Trust	20211122	81.21	82.39	80.28	80.35	4040971	80.2395	down	down	correct
UEVM.US	VictoryShares USAA MSCI Emerging Markets Value Momentum ETF	20211122	47.91	47.91	47.5129	47.5129	2264	47.012	down	down	correct
UGA.US	United States Gasoline Fund LP	20211122	39.88	40.62	39.88	40.26	71500	40.26	up	down	incorrect
UGE.US	ProShares Ultra Consumer Goods	20211122	117.79	117.79	117.5588	117.5588	377	117.4708	down	down	correct
UGL.US	ProShares Trust II	20211122	59.36	59.72	58.37	58.54	152900	58.54	down	down	correct
UITB.US	VictoryShares USAA Core Intermediate	20211122	53.09	53.09	52.93	52.9449	11651	52.9348	down	down	correct
UIVM.US	VictoryShares USAA MSCI International Value Momentum ETF	20211122	49.32	49.32	49.0939	49.0939	1795	48.9929	down	down	correct
UJB.US	ProShares Ultra High Yield	20211122	77.42	77.54	76.8098	76.8098	105048	76.5694	down	down	correct
ULE.US	ProShares Trust II	20211122	13.08	13.12	13.04	13.04	10867	13.04	down	down	correct
ULST.US	SPDR SSgA Ultra Short Term Bond ETF	20211122	40.36	40.38	40.36	40.36	24305	40.3262
ULTR.US	IQ Ultra Short Duration ETF	20211122	49.305	49.313	49.285	49.285	181800	49.236	down	down	correct
ULVM.US	VictoryShares USAA MSCI USA Value Momentum ETF	20211122	70.38	70.38	69.8286	69.8286	622	69.549	down	down	correct
UMDD.US	ProShares UltraPro MidCap400	20211122	37.44	37.96	36.91	36.91	20115	36.8854	down	up	incorrect
UMI.US	USCF Midstream Energy Income Fund	20211122	29.66	30.025	29.66	29.71	10200	29.3771	up	up	correct
UNG.US	United States Natural Gas Fund LP	20211122	15.61	16.12	15.58	15.94	10112300	15.94	up	up	correct
UNL.US	United States 12 Month Natural Gas Fund LP	20211122	13.43	13.43	13.155	13.36	17789	13.36	down	down	correct
UPRO.US	ProShares UltraPro S&P500	20211122	149.1	151.69	145.85	146.01	5961943	145.9495	down	down	correct
UPV.US	ProShares Ultra FTSE Europe	20211122	69.14	69.14	69.14	69.14	300	69.14
UPW.US	ProShares Ultra Utilities	20211122	65.7	66.8074	65.58	66.5288	2805	66.172	up	up	correct
URA.US	Global X Funds	20211122	27.3	27.35	26.05	26.12	2570667	24.7036	down	down	correct
URE.US	ProShares Ultra Real Estate	20211122	103.12	103.12	101.37	101.37	19341	100.9469	down	down	correct
URNM.US	North Shore Global Uranium Mining ETF	20211122	88.45	89.05	84.52	84.67	697459	79.7104	down	up	incorrect
URTH.US	iShares MSCI World ETF	20211122	136.01	136.47	134.82	134.92	158998	133.8876	down	down	correct
URTY.US	ProShares Trust	20211122	119.86	122.09	115.84	116.08	672600	116.08	down	down	correct
USAI.US	Pacer American Energy Independence ETF	20211122	23.88	24.41	23.88	24.24	1811	24.1232	up	down	incorrect
USCI.US	United States Commodity Index Funds Trust	20211122	43.15	43.46	43.15	43.25	26300	43.25	up	up	correct
USD.US	ProShares Ultra Semiconductors	20211122	56.41	58.41	53.4	53.48	391000	53.48	down	down	correct
USDU.US	WisdomTree Trust	20211122	26.28	26.36	26.28	26.33	867300	26.33	up	up	correct
USFR.US	WisdomTree Trust	20211122	25.1	25.11	25.1	25.1	169458	25.0979
USI.US	Principal Ultra	20211122	24.585	24.585	24.585	24.585	0	24.5409
USL.US	United States 12 Month Oil Fund LP	20211122	27.59	28.07	27.59	27.89	98300	27.89	up	up	correct
USML.US	ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN	20211122	33.207	33.207	33.207	33.207	100	33.207
USO.US	United States Oil Fund LP	20211122	53.99	54.91	53.91	54.45	7353500	54.45	up	up	correct
USRT.US	iShares Core U.S. REIT ETF	20211122	64.42	64.675	64.07	64.18	166711	63.5959	down	down	correct
USSG.US	DBX ETF Trust	20211122	44.38	44.588	43.97	43.97	18400	43.97	down	down	correct
UST.US	ProShares Ultra 7	20211122	67.11	67.35	66.64	66.7909	1419	66.7474	down	down	correct
USTB.US	VictoryShares USAA Core Short	20211122	51.56	51.57	51.525	51.525	12206	51.4598	down	up	incorrect
USV.US	UBS ETRACS CMCI Silver Total Return ETN	20211122	4.066	4.121	4.066	4.087	4298	4.087	up	up	correct
USVM.US	VictoryShares USAA MSCI USA Small Cap Value Momentum ETF	20211122	75.2785	75.88	75.1023	75.1023	5248	74.972	down	down	correct
USVT.US	USVT	20211122	26.7	26.7	26.7	26.7	500	26.5499
UTES.US	ETFis Series Trust I	20211122	45.08	45.1365	45	45.1154	2390	44.8531	up	up	correct
UTRN.US	Vesper U.S. Large Cap Short	20211122	36.539	36.82	36.53	36.5756	6074	29.2623	up	up	correct
UTSL.US	Direxion Daily Utilities Bull 3X Shares	20211122	32.7	34	32.5948	33.53	77040	33.3338	up	up	correct
UUP.US	Invesco DB US Dollar Index Trust	20211122	25.85	25.89	25.81	25.88	1089500	25.88	up	up	correct
UVDV.US	Spinnaker ETF Series	20211122	10.0599	10.0599	10.014	10.014	141235	9.9951	down	down	correct
UWM.US	ProShares Ultra Russell2000	20211122	61.67	62.49	60.35	60.38	593900	60.38	down	up	incorrect
UXI.US	ProShares Ultra Industrials	20211122	33.94	33.95	33.57	33.57	1600	33.57	down	down	correct
UYG.US	ProShares Ultra Financials	20211122	69.78	70.34	68.9	69.14	207163	65.9434	down	down	correct
UYM.US	ProShares Ultra Basic Materials	20211122	106.9	109	106.9	106.97	4201	106.734	up	down	incorrect
VALQ.US	American Century ETF Trust	20211122	52.088	52.17	51.8478	51.8478	47042	51.5822	down	down	correct
VALT.US	ETFMG Sit Ultra Short ETF	20211122	49.61	49.61	49.55	49.55	7000	49.514	down	down	correct
VAW.US	Vanguard Materials Index Fund ETF Shares	20211122	193.26	195.5674	193.0001	193.59	73607	192.7499	up	up	correct
VB.US	Vanguard Small	20211122	233.69	234.7257	231.53	231.78	397371	230.6572	down	down	correct
VBK.US	Vanguard Small	20211122	294.97	295.07	288.45	289.45	275181	289.0666	down	down	correct
VBND.US	ETF Series Solutions	20211122	51.32	51.32	51.1446	51.15	45125	51.15	down	up	incorrect
VBR.US	Vanguard Small	20211122	182.46	184.53	182.0136	182.86	625108	181.6429	up	up	correct
VCAR.US	Simplify Volt RoboCar Disruption and Tech ETF	20211122	18.05	18.53	17.1001	18.07	169771	18.07	up	up	correct
VCLN.US	Virtus Duff & Phelps Clean Energy ETF	20211122	26.9195	26.9195	26.9195	26.9195	104	26.9195
VCLO.US	Simplify Volt Cloud and Cybersecurity Disruption ETF	20211122	20.39	20.39	18.5	18.52	98600	17.3392	down	down	correct
VCR.US	Vanguard Consumer Discretionary Index Fund ETF Shares	20211122	357.73	360.54	352.55	354.13	834196	353.4377	down	down	correct
VDC.US	Vanguard Consumer Staples Index Fund ETF Shares	20211122	188.3	190.66	188.2	189.7	92333	188.4879	up	up	correct
VDE.US	Vanguard Energy Index Fund ETF Shares	20211122	76.88	79.475	76.88	78.23	1452409	77.2782	up	up	correct
VEA.US	Vanguard FTSE Developed Markets Index Fund ETF Shares	20211122	51.98	52.105	51.7	51.71	9573328	50.9205	down	down	correct
VEGA.US	AdvisorShares Trust	20211122	41.69	41.71	41.3793	41.3793	7201	41.1496	down	down	correct
VEGI.US	iShares MSCI Global Agriculture Producers ETF	20211122	40.84	41.33	40.78	41.02	9619	40.619	up	up	correct
VEGN.US	US Vegan Climate ETF	20211122	43.86	43.96	43.21	43.21	5000	43.1482	down	down	correct
VEU.US	Vanguard FTSE All	20211122	62.57	62.715	62.22	62.24	1902846	61.3719	down	down	correct
VFH.US	Vanguard Financials Index Fund ETF Shares	20211122	98.61	99.69	98.01	98.73	1179141	98.207	up	up	correct
VFIN.US	Simplify Volt Fintech Disruption ETF	20211122	10.48	10.49	10	10.1858	6296	10.1858	down	down	correct
VGFO.US	Virtus WMC Global Factor Opportunities ETF	20211122	28.5366	28.5366	28.5366	28.5366	35	28.5366
VGK.US	Vanguard FTSE Europe Index Fund ETF Shares	20211122	68.24	68.465	67.87	67.87	5332182	67.174	down	down	correct
VGT.US	Vanguard World Fund	20211122	458.94	463.6751	450.3353	450.64	879992	449.8314	down	down	correct
VHT.US	Vanguard Health Care Index Fund ETF Shares	20211122	256.5	256.72	254.31	254.31	383871	253.5138	down	down	correct
VIDI.US	ETF Series Solutions	20211122	26.8	26.835	26.7	26.7	27014	26.0045	down	down	correct
VIG.US	Vanguard Specialized Funds	20211122	167.39	168.59	167	167.08	1809292	166.3083	down	down	correct
VIOG.US	Vanguard S&P Small	20211122	244.43	246.21	242.71	242.71	31700	242.091	down	down	correct
VIOO.US	Vanguard Admiral Funds	20211122	217.18	219.61	216.5145	217.11	35468	214.4781	down	up	incorrect
VIOV.US	Vanguard S&P Small	20211122	186.01	189.24	185.7001	187.05	43090	185.9501	up	up	correct
VIS.US	Vanguard Industrials Index Fund ETF Shares	20211122	205.6	207.0922	205.11	205.25	150195	204.6248	down	up	incorrect
VLU.US	SPDR S&P 1500 Value Tilt ETF	20211122	153.84	154.78	153.84	153.9193	8589	153.0711	up	up	correct
VNLA.US	Janus Henderson Short Duration Income ETF	20211122	49.92	49.92	49.88	49.89	400190	49.4956	down	down	correct
VNMC.US	Natixis ETF Trust II	20211122	36.072	36.072	36.072	36.072	100	32.8358
VNQ.US	Vanguard Specialized Funds	20211122	109.53	109.83	108.69	108.88	3352562	107.8666	down	down	correct
VNSE.US	Natixis ETF Trust II	20211122	39.02	39.02	38.402	38.402	200	32.0539	down	down	correct
VO.US	Vanguard Mid	20211122	257.72	258.14	254.9	255.05	572686	254.1211	down	down	correct
VOE.US	Vanguard Mid	20211122	148.75	150.32	148.38	149.16	343633	148.2981	up	down	incorrect
VOO.US	Vanguard S&P 500 ETF	20211122	432.93	435.41	429.72	429.91	4875928	428.3402	down	down	correct
VOOG.US	Vanguard S&P 500 Growth Index Fund ETF Shares	20211122	304.24	306.08	299.7	299.83	141510	299.347	down	down	correct
VOOV.US	Vanguard Admiral Funds	20211122	147.16	148.51	146.93	147.5	57641	146.6674	up	up	correct
VOT.US	Vanguard Mid	20211122	262.58	262.58	256.2932	256.68	334049	256.34	down	down	correct
VOX.US	Vanguard Communication Services Index Fund ETF Shares	20211122	140.63	140.65	138.64	138.7	1040720	138.2196	down	down	correct
VPC.US	ETFis Series Trust I	20211122	26.11	26.1769	26.06	26.089	85129	25.5153	down	down	correct
VPL.US	Vanguard FTSE Pacific Index Fund ETF Shares	20211122	81.13	81.35	80.75	80.79	829395	79.2862	down	down	correct
VPOP.US	Simplify Volt Pop Culture Disruption ETF	20211122	12.4	12.4	12.06	12.067	31700	12.067	down	down	correct
VPU.US	Vanguard Utilities Index Fund ETF Shares	20211122	147.41	149.26	147.07	148.4	162203	147.3774	up	up	correct
VRAI.US	Virtus Real Asset Income ETF	20211122	26.86	27.29	26.86	27.11	10100	26.9217	up	down	incorrect
VRP.US	Invesco Variable Rate Preferred ETF	20211122	25.88	25.8992	25.85	25.86	302216	25.7695	down	down	correct
VSL.US	Volshares Large Cap ETF	20211122	43.9326	43.9326	43.9326	43.9326	102	40.9884
VSLU.US	ETF Opportunities Trust	20211122	27.8	27.85	27.611	27.611	4000	27.454	down	down	correct
VSS.US	Vanguard FTSE All	20211122	137	137.24	136.15	136.26	138227	133.6572	down	up	incorrect
VT.US	Vanguard Total World Stock Index Fund ETF Shares	20211122	108.44	108.81	107.59	107.6	2155496	106.7963	down	down	correct
VTEB.US	Vanguard Tax	20211122	54.86	54.87	54.8	54.83	1632423	54.6867	down	down	correct
VTI.US	Vanguard Index Funds	20211122	242.34	243.6	240.25	240.32	3903603	239.462	down	down	correct
VTV.US	Vanguard Value Index Fund ETF Shares	20211122	143.04	144.56	142.82	143.45	3114440	142.5625	up	up	correct
VUG.US	Vanguard Growth Index Fund ETF Shares	20211122	327.05	328.52	321.115	321.34	869518	320.8699	down	down	correct
VUSE.US	Vident Core U.S. Equity Fund	20211122	46.595	47.29	46.5692	47.03	18936	46.686	up	up	correct
VV.US	Vanguard Large	20211122	220.3	221.27	218.17	218.28	192584	217.5285	down	down	correct
VWO.US	Vanguard FTSE Emerging Markets Index Fund ETF Shares	20211122	50.84	50.985	50.53	50.53	10581434	50.0367	down	down	correct
VXF.US	Vanguard Extended Market Index Fund ETF Shares	20211122	194.7	194.8639	190.76	191.34	286500	190.5517	down	down	correct
VYM.US	Vanguard High Dividend Yield Index Fund ETF Shares	20211122	109.24	110.53	109.11	109.67	2091870	108.7336	up	up	correct
WANT.US	Direxion Daily Cnsmr Discret Bull 3XShrs	20211122	108.38	111.458	104.3	105.55	83100	105.55	down	down	correct
WBIF.US	Absolute Shares Trust	20211122	30.89	30.89	30.738	30.738	580	30.3791	down	up	incorrect
WBIG.US	WBI BullBear Yield 3000 ETF	20211122	27.03	27.04	26.9045	26.9045	460	26.4684	down	down	correct
WBII.US	WBI BullBear Global Income ETF	20211122	24.72	24.72	24.644	24.644	400	24.644	down	down	correct
WBIL.US	WBI BullBear Quality 3000 ETF	20211122	31.32	31.33	31.1625	31.1625	487	30.6576	down	down	correct
WBIT.US	WBI BullBear Trend Switch US 3000 Total Return ETF	20211122	21.49	21.59	21.474	21.474	600	21.2835	down	down	correct
WBIY.US	WBI Power Factor High Dividend ETF	20211122	27.41	27.53	27.41	27.4143	1335	27.0708	up	up	correct
WDIV.US	SPDR Index Shares Funds	20211122	66.59	66.91	66.54	66.54	42545	65.603	down	down	correct
WEAT.US	Teucrium Wheat	20211122	8.15	8.22	8.12	8.22	406860	8.22	up	up	correct
WEBL.US	Direxion Daily Dow Jones Internet Bull 3X Shares	20211122	87.82	87.82	79	79.62	278992	76.2935	down	down	correct
WEBS.US	Direxion Daily Dow Jones Internet Bear 3X Shares	20211122	14.11	15.49	14.08	15.39	119100	15.39	up	down	incorrect
WFH.US	Direxion Work From Home ETF	20211122	77.42	77.42	75.722	75.83	7300	75.3538	down	down	correct
WGLD.US	Wilshire wShares Enhanced Gold ETF	20211122	17.98	17.98	17.822	17.822	1400	17.822	down	down	correct
WIP.US	SPDR FTSE International Government Inflation	20211122	54.67	54.77	54.37	54.43	52727	53.8571	down	up	incorrect
WKLY.US	SoFi Weekly Dividend ETF	20211122	50.12	50.52	50.12	50.236	4300	50.1556	up	up	correct
WLTH.US	WLTH	20211122	10.031	10.031	9.971	9.971	2500	9.8119	down	down	correct
WOMN.US	Impact Shares YWCA Women's Empowerment ETF	20211122	36.58	36.64	36.0276	36.0276	1921	35.0969	down	up	incorrect
WPS.US	iShares Trust	20211122	37.9355	37.9355	37.6865	37.6865	14726	37.129	down	down	correct
WTMF.US	WisdomTree Managed Futures Strategy Fund	20211122	36.45	36.51	36.35	36.35	15000	36.35	down	up	incorrect
WWJD.US	Inspire International ESG ETF	20211122	35.02	35.12	34.876	34.89	13200	30.7615	down	down	correct
WWOW.US	Direxion Shares ETF Trust	20211122	30.79	30.7967	30.6089	30.6089	971	27.7902	down	down	correct
XAR.US	SPDR S&P Aerospace & Defense ETF	20211122	119.34	120.89	119.25	119.63	87335	119.5066	up	up	correct
XBI.US	SPDR S&P Biotech ETF	20211122	122.66	122.66	119.11	119.28	6991900	119.28	down	down	correct
XBUY.US	Amplify ETF Trust	20211122	42.36	42.36	41.92	41.9331	3959	41.9331	down	down	correct
XCEM.US	Columbia EM Core ex	20211122	32.25	32.3	31.98	31.9915	62585	31.3727	down	up	incorrect
XCLR.US	Global X S&P 500® Collar 95	20211122	28.195	28.33	28.011	28.011	19100	27.5437	down	up	incorrect
XDIV.US	Metaurus Equity Component Trust	20211122	106.3	106.3	106.3	106.3	100	106.3
XES.US	SPDR S&P Oil & Gas Equipment & Services ETF	20211122	49.89	51.77	49.89	50.43	109478	50.3751	up	up	correct
XHB.US	SPDR S&P Homebuilders ETF	20211122	84.36	85.04	83.98	84.03	1931641	83.8953	down	up	incorrect
XHE.US	SPDR Series Trust	20211122	122	122	119.72	119.86	49800	119.8579	down	down	correct
XHS.US	SPDR Series Trust	20211122	106.55	106.83	105.77	105.77	4800	105.6971	down	up	incorrect
XITK.US	SPDR Series Trust	20211122	221.81	221.81	210.05	211.61	12100	211.61	down	down	correct
XLB.US	Materials Select Sector SPDR Fund	20211122	88.35	89.395	88.31	88.45	6690035	88.0043	up	up	correct
XLC.US	Communication Services Select Sector SPDR Fund	20211122	79.8	80	78.71	78.72	4517686	78.5587	down	down	correct
XLE.US	The Select Sector SPDR Trust	20211122	54.59	56.48	54.58	55.64	33897329	54.9287	up	up	correct
XLF.US	Financial Select Sector SPDR Fund	20211122	39.54	39.96	39.22	39.57	81965797	39.3809	up	down	incorrect
XLG.US	Invesco S&P 500 Top 50 ETF	20211122	368.47	371.255	364.77	364.87	31065	364.0447	down	down	correct
XLI.US	Industrial Select Sector SPDR Fund	20211122	106.07	107.01	105.81	106.02	11911854	105.6215	down	down	correct
XLK.US	Technology Select Sector SPDR Fund	20211122	171.98	174.25	169.3	169.4	14232502	169.0806	down	down	correct
XLP.US	Consumer Staples Select Sector SPDR Fund	20211122	72.14	73.12	72.06	72.62	13425797	72.1258	up	up	correct
XLRE.US	The Real Estate Select Sector SPDR Fund	20211122	48.22	48.42	47.85	47.97	5416945	47.5623	down	down	correct
XLSR.US	SPDR SSGA U.S. Sector Rotation ETF	20211122	47.48	47.88	47.22	47.22	25000	45.8769	down	down	correct
XLU.US	The Select Sector SPDR Trust	20211122	67.25	68.07	67.07	67.71	11577006	67.1824	up	up	correct
XLV.US	Health Care Select Sector SPDR Fund	20211122	133.16	133.62	132.2	132.37	11146200	131.8637	down	down	correct
XLY.US	The Select Sector SPDR Trust	20211122	212.78	215.06	210.02	210.89	9215599	210.5744	down	down	correct
XME.US	SPDR Series Trust	20211122	44.2	45.635	43.83	44.67	4844269	44.5839	up	down	incorrect
XMHQ.US	Invesco S&P MidCap Quality ETF	20211122	83.02	83.31	82.71	82.71	10400	82.5052	down	down	correct
XMLV.US	Invesco S&P MidCap Low Volatility ETF	20211122	56.86	57.36	56.71	56.97	61429	56.7997	up	up	correct
XMMO.US	Invesco S&P MidCap Momentum ETF	20211122	95.47	96.86	95.47	95.96	34000	95.6843	up	up	correct
XMVM.US	Invesco S&P MidCap Value with Momentum ETF	20211122	49.18	49.96	49.18	49.4	15600	49.1648	up	down	incorrect
XNTK.US	SPDR NYSE Technology ETF	20211122	177.139	177.14	172.13	172.31	11302	172.1299	down	down	correct
XOP.US	SPDR S&P Oil & Gas Exploration & Production ETF	20211122	98.92	102.75	98.8	100.33	10766423	99.8074	up	up	correct
XOUT.US	GraniteShares XOUT U.S. Large Cap ETF	20211122	45.66	45.87	45	45.02	12700	44.9856	down	down	correct
XPH.US	SPDR Series Trust	20211122	48.38	48.5557	47.88	48.11	27155	47.9037	down	down	correct
XPND.US	First Trust Exchange	20211122	23.51	23.51	22.9353	22.9353	1557	22.9319	down	down	correct
XPP.US	ProShares Ultra FTSE China 50	20211122	52.22	52.22	50.51	51.06	7500	51.06	down	up	incorrect
XRLV.US	Invesco S&P 500 ex	20211122	50.029	50.029	49.78	49.78	655	49.7137	down	down	correct
XRMI.US	Global X S&P 500® Risk Managed Income ETF	20211122	26.77	26.85	26.7	26.74	32100	26.5552	down	down	correct
XRT.US	SPDR S&P Retail ETF	20211122	101.94	103.07	100.61	102.5	6133478	101.4133	up	up	correct
XSD.US	SPDR Series Trust	20211122	247.25	250.24	239.81	239.99	155409	239.8867	down	down	correct
XSLV.US	Invesco S&P SmallCap Low Volatility ETF	20211122	51.14	51.91	51.0101	51.4	70812	51.2283	up	up	correct
XSMO.US	Invesco S&P SmallCap Momentum ETF	20211122	60.33	61.21	60.04	60.04	9200	59.9749	down	down	correct
XSOE.US	WisdomTree Emerging Markets ex	20211122	38.11	38.21	37.78	37.78	918872	37.7383	down	down	correct
XSVM.US	Invesco S&P SmallCap Value with Momentum ETF	20211122	55.41	56.3	55.22	55.65	175400	55.3505	up	up	correct
XSW.US	SPDR S&P Software & Services ETF	20211122	176.7	176.7	170.67	171.07	26000	171.0025	down	down	correct
XTL.US	SPDR Series Trust	20211122	100.33	100.83	99.89	99.92	106600	99.7132	down	up	incorrect
XTN.US	SPDR S&P Transportation ETF	20211122	95.59	97.07	95.59	95.91	41600	95.7879	up	up	correct
XVOL.US	Acruence Active Hedge U.S. Equity ETF	20211122	22.3	22.3	22.199	22.199	400	22.1342	down	down	correct
XWEB.US	SPDR S&P Internet ETF	20211122	171.04	171.04	162.66	164.042	2800	163.9385	down	up	incorrect
XYLD.US	Global X Funds	20211122	50.22	50.45	50.01	50.01	320000	49.562	down	down	correct
XYLG.US	Global X S&P 500® Covered Call & Growth ETF	20211122	32.3	32.419	32.103	32.103	3700	31.0243	down	down	correct
YANG.US	Direxion Shares ETF Trust	20211122	16.38	17.06	16.285	16.84	922863	16.84	up	up	correct
YCL.US	ProShares Ultra Yen	20211122	47.63	47.63	47.63	47.63	100	47.63
YCS.US	ProShares UltraShort Yen	20211122	82.36	82.9	82.36	82.81	1200	82.81	up	up	correct
YINN.US	Direxion Daily FTSE China Bull 3X Shares	20211122	11.06	11.135	10.59	10.74	3216452	10.721	down	down	correct
YLD.US	Principal Exchange	20211122	20.53	20.845	20.51	20.8	14922	20.6207	up	up	correct
YOLO.US	AdvisorShares Trust	20211122	15.46	15.49	14.77	14.98	205100	14.4057	down	down	correct
YXI.US	ProShares Short FTSE China 50	20211122	15.45	15.63	15.45	15.56	3300	15.56	up	up	correct
YYY.US	Amplify ETF Trust	20211122	16.94	17.01	16.84	16.88	244616	16.6386	down	down	correct
ZHDG.US	ZEGA Buy and Hedge ETF	20211122	21.14	21.225	20.98	21.01	35400	20.7287	down	down	correct
ZIG.US	ETF Series Solutions	20211122	30.25	30.53	30.25	30.279	108800	30.2226	up	up	correct
ZROZ.US	PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange	20211122	151.59	151.86	149.98	150.63	41703	149.9915	down	down	correct
ZSL.US	ProShares Trust II	20211122	24.66	25.42	24.41	25.32	232500	25.32	up	up	correct
ZZZ.US	TEST TICKER FOR UTP	20211122	38.16	38.7	36.83	36.95	39921	36.95	down	up	incorrect