CollectAI

close-nyse_etfs

2022/03/30

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAA.US	Listed Funds Trust	20220330	24.82	24.82	24.82	24.82	300	24.82
AAAU.US	Goldman Sachs Physical Gold ETF	20220330	19.14	19.26	19.13	19.22	859900	19.22	up	down	incorrect
ABEQ.US	Absolute Core Strategy ETF	20220330	30.13	30.165	30.07	30.118	8500	30.118	down	up	incorrect
ACES.US	ALPS Clean Energy ETF	20220330	64.34	65	63.19	63.48	56600	63.48	down	down	correct
ACSG.US	Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF	20220330	31.29	31.29	31.0096	31.0096	399	31.0096	down	down	correct
ACTV.US	Two Roads Shared Trust	20220330	36.84	36.86	36.285	36.3559	23364	36.3559	down	down	correct
ACVF.US	ETF Opportunities Trust	20220330	34.5	34.5	34.16	34.32	2800	34.32	down	down	correct
ACWF.US	iShares MSCI Global Multifactor ETF	20220330	37.8	37.855	37.435	37.52	6200	37.52	down	down	correct
ADIV.US	SmartETFs Asia Pacific Dividend Builder ETF	20220330	15.7206	15.7206	15.7206	15.7206	12	15.7206
AEMB.US	American Century Emerging Markets Bond ETF	20220330	43.4	43.4	43.393	43.393	2200	43.393	down	down	correct
AFK.US	VanEck Vectors Africa Index ETF	20220330	21.4	21.61	21.4	21.55	16000	21.55	up	up	correct
AFLG.US	First Trust Active Factor Large Cap ETF	20220330	27.25	27.25	27	27.0165	1291	27.0165	down	down	correct
AFMC.US	First Trust Active Factor Mid Cap ETF	20220330	25.0836	25.0836	25.0836	25.0836	87	25.0836
AFSM.US	First Trust Active Factor Small Cap ETF	20220330	26.38	26.38	26.047	26.047	100	26.047	down	down	correct
AFTY.US	Pacer Funds Trust	20220330	18.31	18.33	18.26	18.2777	787	18.2777	down	down	correct
AGG.US	iShares Core U.S. Aggregate Bond ETF	20220330	106.6	107.15	106.59	107.15	11544400	107.15	up	up	correct
AGGY.US	WisdomTree Trust	20220330	47.65	47.86	47.644	47.85	116000	47.85	up	up	correct
AGOV.US	Gavekal Asia Pacific Government Bond ETF	20220330	81.89	85.65	81.89	83.42	7300	83.42	up	up	correct
AGOX.US	Adaptive Growth Opportunities ETF	20220330	24.46	24.52	24.164	24.26	78200	24.26	down	up	incorrect
AGQ.US	ProShares Trust II	20220330	38.79	39.47	38.55	38.73	484100	38.73	down	down	correct
AGZ.US	iShares Agency Bond ETF	20220330	112.24	112.41	112.24	112.41	26900	112.41	up	up	correct
AHHX.US	Starboard Investment Trust	20220330	9.37	9.43	9.36	9.425	6200	9.425	up	up	correct
AHYB.US	American Century ETF Trust	20220330	47.706	47.706	47.706	47.706	300	47.706
AIEQ.US	AI Powered Equity ETF	20220330	37.84	37.84	37.255	37.28	5500	37.28	down	down	correct
AIIQ.US	AI Powered International Equity ETF	20220330	30.865	30.89	30.7371	30.7371	1038	30.7371	down	down	correct
ALTL.US	Pacer Funds Trust	20220330	46.31	46.31	45.1541	45.41	160762	45.41	down	down	correct
AMAX.US	Starboard Investment Trust	20220330	9.11	9.24	9.11	9.24	5700	9.24	up	up	correct
AMJ.US	JPMorgan Alerian MLP Index ETN	20220330	21.16	21.29	21	21.02	567600	21.02	down	down	correct
AMLP.US	ALPS ETF Trust	20220330	38.79	39.04	38.5	38.61	2413100	38.61	down	down	correct
AMNA.US	ETRACS Alerian Midstream Energy Index ETN	20220330	39.904	39.904	39.904	39.904	0	39.904
AMND.US	ETRACS Alerian Midstream Energy High Dividend Index ETN	20220330	40.624	40.624	40.624	40.624	0	40.624
AMOM.US	QRAFT AI	20220330	30.044	30.044	29.74	29.74	2400	29.74	down	down	correct
AMTR.US	ETRACS Alerian Midstream Energy Total Return Index ETN	20220330	48.813	48.813	48.813	48.813	0	48.813
AMUB.US	UBS ETRACS Alerian MLP Index ETN Series B	20220330	13.2633	13.2633	13.2633	13.2633	34	13.2633
AMZA.US	InfraCap MLP ETF	20220330	30.53	30.92	30.253	30.54	64200	30.54	up	up	correct
ANEW.US	ProShares Trust	20220330	40.72	40.76	40.35	40.4284	2836	40.4284	down	down	correct
AOA.US	iShares Trust	20220330	69.87	70.03	69.58	69.82	75500	69.82	down	down	correct
AOK.US	iShares Core Conservative Allocation ETF	20220330	37.77	37.84	37.73	37.77	161900	37.77
AOM.US	iShares Core Moderate Allocation ETF	20220330	43.12	43.27	43.11	43.17	188200	43.17	up	up	correct
AOR.US	iShares Trust	20220330	54.55	54.61	54.32	54.49	145300	54.49	down	down	correct
AQGX.US	Starboard Investment Trust	20220330	14.71	14.77	14.55	14.56	4800	14.56	down	down	correct
ARB.US	AltShares Trust	20220330	26.46	26.52	26.46	26.48	6500	26.48	up	up	correct
ARGT.US	Global X Funds	20220330	35.6	35.85	35.42	35.44	3200	35.44	down	down	correct
ARKF.US	ARK ETF Trust	20220330	31.35	31.62	30.09	30.36	1514200	30.36	down	down	correct
ARKK.US	ARK ETF Trust	20220330	70.48	71.9	68.15	68.68	27168200	68.68	down	down	correct
ARKW.US	ARK Next Generation Internet ETF	20220330	92.71	94.22	89.93	90.57	881900	90.57	down	down	correct
ARMR.US	Armor US Equity Index ETF	20220330	25.98	25.98	25.647	25.78	21600	25.78	down	down	correct
ASEA.US	Global X Funds	20220330	15.79	15.94	15.79	15.86	4400	15.86	up	up	correct
ASHR.US	DBX ETF Trust	20220330	33.42	33.55	33.41	33.48	8952700	33.48	up	up	correct
ASHS.US	Xtrackers Harvest CSI 500 China	20220330	36.09	36.17	36.06	36.06	3500	36.06	down	down	correct
ASHX.US	Xtrackers MSCI China A Inclusion Equity ETF	20220330	25.824	25.824	25.824	25.824	31	25.824
ASPY.US	ASYMshares® ASYMmetric 500 ETF	20220330	28.4	28.4	28.3501	28.385	10187	28.385	down	down	correct
ATFV.US	Alger 35 ETF	20220330	18.3636	18.3636	18.3636	18.3636	30	18.3636
AUSF.US	Global X Funds	20220330	31.8	31.83	31.74	31.83	18500	31.83	up	down	incorrect
AVDE.US	American Century ETF Trust	20220330	61.44	61.54	61.116	61.3	67800	61.3	down	up	incorrect
AVDV.US	American Century ETF Trust	20220330	63.73	63.852	63.313	63.45	467800	63.45	down	down	correct
AVEM.US	American Century ETF Trust	20220330	60.12	60.524	59.94	60.02	99900	60.02	down	down	correct
AVES.US	Avantis® Emerging Markets Value ETF	20220330	49.66	49.81	49.45	49.45	24000	49.45	down	down	correct
AVIG.US	Avantis Core Fixed Income ETF	20220330	45.16	45.46	45.15	45.36	18649	45.304	up	up	correct
AVIV.US	Avantis International Large Cap	20220330	51.11	51.155	50.88	50.88	800	50.88	down	down	correct
AVLV.US	American Century ETF Trust	20220330	55.51	55.51	54.73	54.93	43900	54.93	down	down	correct
AVMU.US	Avantis Core Municipal Fixed Income ETF	20220330	46.78	46.89	46.78	46.885	6200	46.885	up	up	correct
AVRE.US	AVRE	20220330	53.39	53.39	53.05	53.19	16143	53.19	down	down	correct
AVSF.US	American Century ETF Trust	20220330	47.5	47.5621	47.5	47.5621	6700	47.5226	up	up	correct
AVUS.US	American Century ETF Trust	20220330	78.93	78.95	77.99	78.26	191800	78.26	down	up	incorrect
AVUV.US	American Century ETF Trust	20220330	82.5	82.825	80.73	81.1	715900	81.1	down	down	correct
AWAY.US	ETFMG Travel Tech ETF	20220330	24.05	24.19	23.72	23.8	167400	23.8	down	up	incorrect
AWTM.US	Tidal ETF Trust	20220330	48.9	48.9	48.9	48.9	100	48.9
AWYX.US	ETF Managers Trust	20220330	5.48	5.48	5.39	5.39	938	5.39	down	down	correct
AZAA.US	AllianzIM U.S. Large Cap Buffer10 Apr ETF	20220330	29.74	29.79	29.715	29.7151	7851	29.7151	down	down	correct
AZAJ.US	AllianzIM U.S. Large Cap Buffer10 Jan ETF	20220330	27.62	27.67	27.57	27.65	37300	27.65	up	up	correct
AZAL.US	AllianzIM U.S. Large Cap Buffer10 Jul ETF	20220330	29.379	29.379	29.279	29.279	200	29.279	down	down	correct
AZAO.US	AllianzIM U.S. Large Cap Buffer10 Oct ETF	20220330	30.2	30.2	30.14	30.14	500	30.14	down	down	correct
AZBA.US	AllianzIM U.S. Large Cap Buffer20 Apr ETF	20220330	27.3	27.3	27.21	27.21	37900	27.21	down	down	correct
AZBJ.US	AllianzIM U.S. Large Cap Buffer20 Jan ETF	20220330	26.29	26.29	26.161	26.26	64355	26.26	down	up	incorrect
AZBL.US	AllianzIM U.S. Large Cap Buffer20 Jul ETF	20220330	27.275	27.275	27.24	27.255	1200	27.255	down	down	correct
AZBO.US	AllianzIM U.S. Large Cap Buffer20 Oct ETF	20220330	27.595	27.598	27.574	27.574	600	27.574	down	down	correct
BAB.US	Invesco Exchange	20220330	29.51	29.74	29.5	29.62	325500	29.62	up	up	correct
BAL.US	iPath Series B Bloomberg Cotton Subindex Total Return ETN	20220330	80.18	81.05	80.09	81.019	2700	81.019	up	up	correct
BAR.US	GraniteShares Gold Trust	20220330	19.12	19.225	19.11	19.185	665500	19.185	up	up	correct
BATT.US	Amplify ETF Trust	20220330	17.27	17.605	17.27	17.34	235500	17.34	up	up	correct
BBC.US	Virtus LifeSci Biotech Clinical Trials ETF	20220330	29.3	29.3299	28.0957	28.0957	3829	28.0957	down	down	correct
BBMC.US	JPMorgan BetaBuilders U.S. Mid Cap Equity ETF	20220330	87.03	87.03	86.08	86.336	4000	86.336	down	down	correct
BBP.US	ETFis Series Trust I	20220330	43.57	43.57	43.4289	43.4289	277	43.4289	down	down	correct
BBSC.US	JPMorgan BetaBuilders U.S. Small Cap Equity ETF	20220330	61.33	61.484	61.33	61.484	1228	61.484	up	up	correct
BCD.US	Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K	20220330	38.25	38.564	38.25	38.41	61600	38.41	up	up	correct
BCI.US	Aberdeen Standard Bloomberg All Commodity Strategy K	20220330	29.12	29.3	29.05	29.18	147800	29.18	up	up	correct
BCIM.US	abrdn ETFs	20220330	32.51	32.51	31.7497	31.915	4726	31.915	down	down	correct
BCM.US	iPath Pure Beta Broad Commodity ETN	20220330	48.86	49.03	48.82	48.82	2100	48.82	down	down	correct
BDCX.US	ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN	20220330	40.76	40.8512	40.76	40.8512	277	40.8512	up	up	correct
BDCZ.US	UBS ETRACS Wells Fargo Business Development Company Index ETN	20220330	20.45	20.45	20.36	20.38	1600	20.38	down	down	correct
BDRY.US	ETF Managers Group Commodity Trust I	20220330	24.25	25.1	24.25	25.01	1207800	25.01	up	up	correct
BECO.US	BlackRock Future Climate and Sustainable Economy ETF	20220330	23.7	23.7722	23.7	23.7722	1001	23.7722	up	up	correct
BEDZ.US	AdvisorShares Hotel ETF	20220330	26.54	26.57	26.3	26.374	1200	26.374	down	up	incorrect
BERZ.US	MicroSectors™ Solactive FANG & Innovation	20220330	18.08	19.3	17.91	19.01	198200	19.01	up	down	incorrect
BETZ.US	Roundhill Sports Betting & iGaming ETF	20220330	20.47	20.748	20.3	20.38	101200	20.38	down	down	correct
BFOR.US	Barron's 400 ETF	20220330	61.04	61.14	60.11	60.23	6600	60.23	down	down	correct
BFTR.US	BlackRock Future Innovators ETF	20220330	34.78	34.78	34.044	34.044	1300	34.044	down	down	correct
BIBL.US	Northern Lights Fund Trust IV	20220330	36.89	36.9	36.472	36.65	27300	36.65	down	down	correct
BIDS.US	BIDS	20220330	21.795	21.795	21.795	21.795	100	21.795
BIGY.US	ETF Series Solutions	20220330	19.9	19.9	19.349	19.349	300	19.349	down	down	correct
BIL.US	SPDR Bloomberg Barclays 1	20220330	91.41	91.43	91.41	91.43	5278400	91.43	up	up	correct
BILS.US	SPDR Series Trust	20220330	99.86	99.86	99.84	99.849	13200	99.849	down	down	correct
BITO.US	ProShares Bitcoin Strategy ETF	20220330	29.61	30	29.365	29.5	4069100	29.5	down	down	correct
BITQ.US	Exchange Traded Concepts Trust	20220330	18.86	18.86	18	18.13	96800	18.13	down	down	correct
BIV.US	Vanguard Intermediate	20220330	81.37	81.85	81.37	81.79	1493300	81.79	up	up	correct
BIZD.US	VanEck Vectors BDC Income ETF	20220330	17.95	17.95	17.85	17.89	144200	17.89	down	down	correct
BKAG.US	BNY Mellon Core Bond ETF	20220330	45.99	46.08	45.85	46.077	23300	46.077	up	up	correct
BKEM.US	BNY Mellon ETF Trust	20220330	64.48	64.59	64.091	64.091	1100	64.091	down	down	correct
BKF.US	iShares MSCI BRIC ETF	20220330	39.31	39.76	39.26	39.3	10100	39.3	down	down	correct
BKHY.US	BNY Mellon High Yield Beta ETF	20220330	52.26	52.26	52.18	52.205	2000	52.205	down	down	correct
BKIE.US	BNY Mellon International Equity ETF	20220330	71.53	71.63	71.309	71.309	3200	71.309	down	down	correct
BKLC.US	BNY Mellon US Large Cap Core Equity ETF	20220330	86.44	86.555	85.97	86.141	6600	86.141	down	down	correct
BKLN.US	Invesco Exchange	20220330	21.84	21.84	21.75	21.78	10684100	21.78	down	down	correct
BKMC.US	BNY Mellon US Mid Cap Core Equity ETF	20220330	91.54	91.54	91.1212	91.1212	414	90.7915	down	up	incorrect
BKSB.US	BNY Mellon ETF Trust	20220330	48.51	48.51	48.495	48.495	800	48.495	down	down	correct
BKSE.US	BNY Mellon ETF Trust	20220330	92.84	92.84	91.4395	91.4395	1676	91.1584	down	down	correct
BKUI.US	BNY Mellon ETF Trust	20220330	49.22	49.22	49.215	49.215	5190	49.215	down	down	correct
BLES.US	Northern Lights Fund Trust IV	20220330	36.58	36.58	36.31	36.403	22300	36.403	down	down	correct
BLHY.US	Virtus ETF Trust II	20220330	23.175	23.175	23.175	23.175	438	23.175
BLOK.US	Amplify Transformational Data Sharing ETF	20220330	36.27	36.27	35.01	35.23	468500	35.23	down	up	incorrect
BLV.US	Vanguard Long	20220330	90.68	91.78	90.67	91.5	552400	91.5	up	up	correct
BMED.US	BlackRock Future Health ETF	20220330	25.59	25.59	25.491	25.491	500	25.491	down	down	correct
BNDC.US	FlexShares Core Select Bond Fund	20220330	24.3	24.34	24.28	24.325	53100	24.325	up	up	correct
BNDD.US	BNDD	20220330	25.29	25.62	25.29	25.51	283200	25.51	up	up	correct
BNE.US	ETF Series Solutions	20220330	27.4132	27.4132	27.4132	27.4132	97	27.4132
BNKD.US	MicroSectors U.S. Big Banks Index	20220330	9.35	9.89	9.31	9.86	67300	9.86	up	down	incorrect
BNKU.US	MicroSectors U.S. Big Banks Index 3X Leveraged ETNs	20220330	48.53	48.8	45.1	45.84	145700	45.84	down	down	correct
BNO.US	United States Brent Oil Fund LP	20220330	31.69	31.99	31.33	31.54	1881800	31.54	down	down	correct
BOAT.US	SonicShares Global Shipping ETF	20220330	34.47	34.78	34.462	34.61	39400	34.61	up	up	correct
BOIL.US	ProShares Ultra Bloomberg Natural Gas	20220330	52.41	55.68	52.16	54.32	1457500	54.32	up	up	correct
BOND.US	PIMCO Active Bond Exchange	20220330	101.27	101.88	101.27	101.86	252100	101.86	up	up	correct
BOUT.US	Innovator ETFs Trust	20220330	38.62	38.82	38.04	38.19	13100	38.19	down	down	correct
BRF.US	VanEck Vectors ETF Trust	20220330	20.26	20.38	20.02	20.04	10900	20.04	down	up	incorrect
BRZU.US	Direxion Daily MSCI Brazil Bull 2X Shares	20220330	118.32	119.375	116.52	117.21	83507	117.21	down	down	correct
BSEA.US	BSEA	20220330	25.04	25.32	25.04	25.174	1000	25.174	up	up	correct
BSV.US	Vanguard Short	20220330	77.8	77.93	77.8	77.9	5357100	77.9	up	up	correct
BTAL.US	AGFiQ U.S. Market Neutral Anti	20220330	18.1	18.22	17.93	18.2	73500	18.2	up	up	correct
BTCR.US	Volt ETF Trust	20220330	12.73	12.73	12.04	12.04	1900	12.04	down	down	correct
BTEK.US	BlackRock Future Tech ETF	20220330	27.79	27.81	27.4287	27.4366	2268	27.4366	down	up	incorrect
BUDX.US	Investment Managers Series Trust II	20220330	12.57	12.58	11.631	11.952	2800	11.952	down	down	correct
BUL.US	Pacer US Cash Cows Growth ETF	20220330	40.97	40.97	39.91	39.953	2000	39.953	down	down	correct
BULZ.US	MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs	20220330	16.78	16.93	15.58	15.84	3285100	15.84	down	up	incorrect
BUZZ.US	VanEck Vectors ETF Trust	20220330	20.29	20.51	19.8	19.811	42900	19.811	down	down	correct
BWX.US	SPDR Bloomberg Barclays International Treasury Bond ETF	20220330	26.18	26.18	25.87	26.05	193100	26.05	down	down	correct
BWZ.US	SPDR Bloomberg Barclays Short Term International Treasury Bond ETF	20220330	29.225	29.36	29.225	29.25	16445	29.25	up	up	correct
BYLD.US	iShares Yield Optimized Bond ETF	20220330	23.45	23.549	23.45	23.54	12158	23.54	up	up	correct
BYTE.US	Listed Funds Trust	20220330	13.932	13.932	13.932	13.932	100	13.932
BZQ.US	ProShares Trust	20220330	9.43	9.58	9.32	9.47	199700	9.47	up	up	correct
CANE.US	Teucrium Sugar	20220330	9.61	9.7	9.61	9.67	226400	9.67	up	up	correct
CAPE.US	Barclays ETN+ Shiller Capet ETN	20220330	22.51	22.66	22.23	22.5226	51289	22.5226	up	up	correct
CBON.US	VanEck Vectors ChinaAMC China Bond ETF	20220330	24.57	24.6	24.56	24.595	42900	24.595	up	up	correct
CBSE.US	Listed Funds Trust	20220330	25.63	25.64	25.1795	25.1795	945	25.1795	down	down	correct
CCOR.US	Core Alternative ETF	20220330	30.2	30.3754	30.2	30.36	18411	30.36	up	up	correct
CCRV.US	iShares Commodity Curve Carry Strategy ETF	20220330	28.01	28.13	27.97	27.97	13000	27.97	down	down	correct
CEF.US	Sprott Physical Gold and Silver Trust	20220330	19.24	19.33	19.16	19.21	668100	19.21	down	down	correct
CEFD.US	ETRACS Monthly Pay 1.5X Leveraged Closed	20220330	27.4891	27.4891	27.4891	27.4891	117	27.4891
CEW.US	WisdomTree Emerging Currency Strategy Fund	20220330	17.6	17.6	17.6	17.6	100	17.6
CGW.US	Invesco Exchange	20220330	53.02	53.19	52.91	53.09	83300	53.09	up	up	correct
CHAD.US	Direxion Daily CSI 300 China A Share Bear 1X Shares	20220330	18.5	18.555	18.45	18.48	26200	18.48	down	down	correct
CHAU.US	Direxion Daily CSI 300 China A Share Bull 2X Shares	20220330	28.78	28.99	28.76	28.88	136600	28.88	up	down	incorrect
CHGX.US	ETF Series Solutions	20220330	32.035	32.09	31.75	31.83	14900	31.83	down	up	incorrect
CHIC.US	Global X MSCI China Comm Services ETF	20220330	16.46	16.46	16.46	16.46	100	16.46
CHIE.US	Global X MSCI China Energy ETF	20220330	14.29	14.29	14.1	14.16	4400	14.16	down	down	correct
CHIH.US	Global X MSCI China Health Care ETF	20220330	18.065	18.14	18.065	18.14	500	18.14	up	up	correct
CHII.US	Global X MSCI China Industrials ETF	20220330	14.59	14.59	14.47	14.55	2100	14.55	down	down	correct
CHIK.US	Global X MSCI China Information Technology ETF	20220330	21.32	21.32	21.2	21.2	986	21.2	down	down	correct
CHIM.US	Global X MSCI China Materials ETF	20220330	22.88	22.88	22.77	22.77	400	22.77	down	down	correct
CHIQ.US	Global X MSCI China Consumer Disc ETF	20220330	20.72	21.13	20.57	20.72	31800	20.72
CHIR.US	Global X Funds	20220330	9.9	10.28	9.9	10.05	16850	10.05	up	up	correct
CHIS.US	Global X MSCI China Consumer Staples ETF	20220330	23.63	23.63	23.0843	23.3922	4895	23.3922	down	down	correct
CHIU.US	Global X MSCI China Utilities ETF	20220330	16.62	16.83	16.5182	16.5182	1736	16.5182	down	down	correct
CHIX.US	Global X MSCI China Financials ETF	20220330	13.87	14.02	13.87	14.01	122500	14.01	up	up	correct
CLDL.US	Direxion Daily Cloud Computing Bull 2X Shares	20220330	14.56	14.92	14.345	14.48	20400	14.48	down	up	incorrect
CLDS.US	Direxion Daily Cloud Computing Bear 2X Shares	20220330	24.27	24.5999	24.07	24.5704	2252	24.5704	up	down	incorrect
CLMA.US	Tidal ETF Trust	20220330	18.066	18.066	18.066	18.066	28	18.066
CLNR.US	IndexIQ ETF Trust	20220330	23.63	23.63	23.446	23.446	200	23.446	down	down	correct
CLSA.US	Cabana Target Leading Sector Aggressive ETF	20220330	23.53	23.53	23.23	23.2325	10619020	23.2325	down	down	correct
CLSC.US	Cabana Target Leading Sector Conservative ETF	20220330	23.04	23.79	23.04	23.24	8053030	23.24	up	up	correct
CLSM.US	Cabana Target Leading Sector Moderate ETF	20220330	23.98	24.05	23.38	23.919	7514800	23.919	down	down	correct
CLTL.US	Invesco Exchange	20220330	105.54	105.56	105.54	105.55	6500	105.55	up	up	correct
CMBS.US	iShares Trust	20220330	49.66	49.89	49.63	49.83	62400	49.83	up	down	incorrect
CMDY.US	iShares Bloomberg Roll Select Broad Commodity ETF	20220330	62.11	62.485	61.97	62.21	152600	62.21	up	up	correct
CMF.US	iShares Trust	20220330	58.07	58.2	58.06	58.2	317100	58.2	up	up	correct
CN.US	Xtrackers MSCI All China Equity ETF	20220330	33.39	33.66	33.39	33.4	1865	33.4	up	up	correct
CNBS.US	Amplify ETF Trust	20220330	12.93	13.11	12.6	12.7	48200	12.7	down	down	correct
CNRG.US	SPDR Kensho Clean Power ETF	20220330	92.29	92.29	89.92	90.14	9200	90.14	down	down	correct
CNXT.US	VanEck Vectors ChinaAMC SME	20220330	39.09	39.1591	38.9701	39.0352	2732	39.0352	down	down	correct
COM.US	Direxion Shares ETF Trust	20220330	33.31	33.61	33.271	33.37	84341	33.37	up	up	correct
COMB.US	GraniteShares Bloomberg Commodity Broad Strategy No K	20220330	32.49	32.715	32.46	32.62	218000	32.62	up	up	correct
COPX.US	Global X Copper Miners ETF	20220330	45.53	46.25	45.53	45.92	364600	45.92	up	down	incorrect
CORN.US	Teucrium Commodity Trust	20220330	26.38	26.72	26.21	26.36	206600	26.36	down	up	incorrect
CORP.US	PIMCO Investment Grade Corporate Bond Index Exchange	20220330	103.66	104.26	103.66	104.18	31600	104.18	up	up	correct
COW.US	iPath Series B Bloomberg Livestock Subindex Total Return ETN	20220330	41	41	40.46	40.46	3000	40.46	down	up	incorrect
CPER.US	United States Copper Index Fund LP	20220330	29.01	29.05	28.76	28.82	113700	28.82	down	down	correct
CPI.US	IQ Real Return ETF	20220330	28.05	28.05	28	28	600	28	down	down	correct
CQQQ.US	Invesco China Technology ETF	20220330	49.2	49.93	48.72	48.86	115200	48.86	down	up	incorrect
CRAK.US	VanEck Vectors ETF Trust	20220330	30.11	30.3	30.11	30.294	8000	30.294	up	up	correct
CRBN.US	iShares Trust	20220330	166.72	167.1	165.32	165.93	80200	165.93	down	down	correct
CROC.US	ProShares UltraShort Australian Dollar	20220330	44.9906	45.16	44.9906	45.0184	1195	45.0184	up	up	correct
CRPT.US	First Trust SkyBridge Crypto Industry and Digital Economy ETF	20220330	15.45	15.49	14.97	15.04	148800	15.04	down	down	correct
CRUZ.US	Defiance Hotel Airline and Cruise ETF	20220330	21.75	21.75	21.52	21.55	24100	21.55	down	down	correct
CSD.US	Invesco S&P Spin	20220330	61.49	61.56	60.96	61.0327	1250	61.0327	down	down	correct
CTEX.US	ProShares S&P Kensho Cleantech ETF	20220330	35.464	35.464	35.464	35.464	0	35.464
CURE.US	Direxion Shares ETF Trust	20220330	133.8	136.3	132.83	134.74	47200	134.74	up	up	correct
CUT.US	Invesco MSCI Global Timber ETF	20220330	36.17	36.17	35.77	35.83	12900	35.83	down	down	correct
CVY.US	Invesco Zacks Multi	20220330	24.48	24.48	24.2	24.2	1400	24.2	down	down	correct
CWB.US	SPDR Bloomberg Barclays Convertible Securities ETF	20220330	77.83	78.09	77.26	77.57	1341700	77.57	down	down	correct
CWEB.US	Direxion Shares ETF Trust	20220330	7.13	7.61	6.95	7.02	8761900	7.02	down	down	correct
CWI.US	SPDR MSCI ACWI ex	20220330	27.99	28.09	27.87	27.95	363400	27.95	down	down	correct
CWS.US	AdvisorShares Focused Equity ETF	20220330	48.6125	48.6125	48.6125	48.6125	341	48.6125
CYA.US	CYA	20220330	20.64	20.64	20.29	20.29	76000	20.29	down	down	correct
CYB.US	WisdomTree Chinese Yuan Strategy Fund	20220330	26.98	26.98	26.92	26.97	5800	26.97	down	up	incorrect
CZA.US	Invesco Zacks Mid	20220330	96.49	96.49	95.66	95.8418	13633	95.8418	down	down	correct
DAT.US	ProShares Big Data Refiners ETF	20220330	33.16	33.16	32.562	32.562	1900	32.562	down	down	correct
DBA.US	Invesco DB Multi	20220330	21.88	22.09	21.87	22.02	3382400	22.02	up	down	incorrect
DBAW.US	Xtrackers MSCI All World ex U.S. Hedged Equity ETF	20220330	32.62	32.7	32.51	32.56	21100	32.56	down	down	correct
DBB.US	Invesco DB Multi	20220330	26	26.19	25.88	26.17	224400	26.17	up	down	incorrect
DBC.US	Invesco DB Commodity Index Tracking Fund	20220330	26.53	26.7	26.42	26.55	3669100	26.55	up	down	incorrect
DBE.US	Invesco DB Energy Fund	20220330	23.8	23.91	23.55	23.7	130000	23.7	down	up	incorrect
DBEF.US	Xtrackers MSCI EAFE Hedged Equity ETF	20220330	38.25	38.32	38.04	38.14	435700	38.14	down	down	correct
DBEH.US	iM DBi Hedge Strategy ETF	20220330	27.461	27.461	27.461	27.461	100	27.461
DBEM.US	Xtrackers MSCI Emerging Markets Hedged Equity ETF	20220330	24.85	25.07	24.82	24.82	23041	24.82	down	down	correct
DBEU.US	Xtrackers MSCI Europe Hedged Equity ETF	20220330	34.9	34.97	34.78	34.84	34000	34.84	down	down	correct
DBEZ.US	Xtrackers MSCI Eurozone Hedged Equity ETF	20220330	36.9599	37	36.8431	36.8431	2303	36.8431	down	down	correct
DBGR.US	Xtrackers MSCI Germany Hedged Equity ETF	20220330	29.51	29.61	29.47	29.53	1400	29.53	up	up	correct
DBJP.US	Xtrackers MSCI Japan Hedged Equity ETF	20220330	50.01	50.03	49.51	49.7	104500	49.7	down	down	correct
DBLV.US	AdvisorShares DoubleLine Value Equity ETF	20220330	99.15	99.15	98.84	98.84	500	98.84	down	up	incorrect
DBMF.US	iM DBi Managed Futures Strategy ETF	20220330	29.29	29.45	28.786	28.92	20200	28.92	down	up	incorrect
DBO.US	Invesco DB Oil Fund	20220330	17.62	17.8	17.52	17.68	1380700	17.68	up	up	correct
DBP.US	Invesco DB Precious Metals Fund	20220330	51.77	51.87	51.68	51.78	4300	51.78	up	up	correct
DBS.US	Invesco DB Multi	20220330	34.68	34.68	34.5	34.5	1600	34.5	down	down	correct
DBV.US	Invesco DB G10 Currency Harvest Fund	20220330	26.89	26.89	26.49	26.64	900	26.64	down	down	correct
DDG.US	ProShares Trust	20220330	10.51	10.63	10.4817	10.53	4903	10.53	up	up	correct
DDM.US	ProShares Ultra Dow30	20220330	74.9	75.46	74.18	74.87	369800	74.87	down	down	correct
DEED.US	First Trust TCW Securitized Plus ETF	20220330	24.07	24.2034	24.07	24.165	36142	24.165	up	up	correct
DEEF.US	Xtrackers FTSE Developed ex US Multifactor ETF	20220330	30.225	30.34	30.09	30.2	8700	30.2	down	down	correct
DEEP.US	Roundhill Acquirers Deep Value ETF	20220330	34.5	34.552	34.01	34.01	5400	34.01	down	down	correct
DEF.US	Invesco Defensive Equity ETF	20220330	70.98	71.27	70.84	71.09	37500	71.09	up	up	correct
DEM.US	WisdomTree Trust	20220330	43.83	44	43.77	43.89	202500	43.89	up	up	correct
DES.US	WisdomTree U.S. SmallCap Dividend Fund	20220330	32.63	32.69	32.02	32.15	156400	32.15	down	up	incorrect
DEUS.US	Xtrackers Russell US Multifactor ETF	20220330	46.51	46.62	46.17	46.2035	15544	46.2035	down	down	correct
DEW.US	WisdomTree Global High Dividend Fund	20220330	51.61	51.61	51.49	51.5	3600	51.5	down	down	correct
DFAC.US	Dimensional U.S. Core Equity 2 ETF	20220330	28.22	28.255	27.878	28.01	851300	28.01	down	down	correct
DFAE.US	Dimensional ETF Trust	20220330	26.63	26.76	26.521	26.58	262600	26.58	down	down	correct
DFAI.US	Dimensional International Core Equity Market ETF	20220330	28.64	28.72	28.515	28.6	305100	28.6	down	down	correct
DFAS.US	Dimensional U.S. Small Cap ETF	20220330	57.79	57.8	56.56	56.8	132200	56.8	down	down	correct
DFAT.US	Dimensional U.S. Targeted Value ETF	20220330	48.05	48.17	47.05	47.29	180700	47.29	down	down	correct
DFAU.US	Dimensional US Core Equity Market ETF	20220330	32.17	32.199	31.82	31.95	329000	31.95	down	down	correct
DFCF.US	Dimensional ETF Trust	20220330	46.08	46.31	46.07	46.29	119500	46.29	up	down	incorrect
DFE.US	WisdomTree Europe SmallCap Dividend Fund	20220330	68.36	68.53	68.04	68.24	26000	68.24	down	down	correct
DFEN.US	Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace	20220330	23.46	24.03	23.05	23.53	725600	23.53	up	up	correct
DFIP.US	Dimensional ETF Trust	20220330	47.61	47.849	47.61	47.808	28900	47.808	up	down	incorrect
DFIV.US	DFIV	20220330	34.07	34.18	33.93	34.05	285600	34.05	down	down	correct
DFJ.US	WisdomTree Japan SmallCap Dividend Fund	20220330	66.96	67.17	66.57	66.74	31300	66.74	down	down	correct
DFNM.US	Dimensional ETF Trust	20220330	48.41	48.44	48.38	48.4	140200	48.4	down	down	correct
DFSD.US	Dimensional ETF Trust	20220330	47.82	47.87	47.81	47.865	93125	47.865	up	up	correct
DFUS.US	Dimensional U.S. Equity ETF	20220330	49.92	50.043	49.522	49.71	138300	49.71	down	down	correct
DGL.US	Invesco DB Gold Fund	20220330	55.06	55.2	55.05	55.15	4600	55.15	up	up	correct
DGP.US	DB Gold Double Long ETN	20220330	43.45	43.88	43.45	43.7	6400	43.7	up	up	correct
DGRO.US	iShares Core Dividend Growth ETF	20220330	54.39	54.515	53.95	54.19	1715200	54.19	down	down	correct
DGS.US	WisdomTree Emerging Markets SmallCap Dividend Fund	20220330	53.59	53.8	53.45	53.58	171800	53.58	down	down	correct
DGT.US	SPDR Series Trust	20220330	114.41	114.41	113.75	113.95	1300	113.95	down	down	correct
DGZ.US	DB Gold Short ETN	20220330	9.46	9.46	9.4402	9.4402	110	9.4402	down	down	correct
DHS.US	WisdomTree U.S. High Dividend Fund	20220330	88.95	89.07	88.47	88.81	25700	88.81	down	down	correct
DIA.US	SPDR Dow Jones Industrial Average ETF Trust	20220330	352.15	353.47	350.44	352.12	3909800	352.12	down	down	correct
DIAL.US	Columbia Diversified Fixed Income Allocation ETF	20220330	19.43	19.521	19.43	19.52	179700	19.52	up	up	correct
DIG.US	ProShares Ultra Oil & Gas	20220330	144	146.99	143.155	144.85	54549	144.85	up	up	correct
DIM.US	WisdomTree International MidCap Dividend Fund	20220330	65.42	65.59	65.18	65.22	4100	65.22	down	down	correct
DIV.US	Global X SuperDividend U.S. ETF	20220330	21.29	21.33	21.18	21.25	169700	21.25	down	down	correct
DIVA.US	AGFiQ Hedged Dividend Income Fund	20220330	25.971	25.971	25.9	25.9	4154	25.9	down	up	incorrect
DIVO.US	Amplify ETF Trust	20220330	37.85	37.95	37.71	37.84	355000	37.84	down	up	incorrect
DIVS.US	SmartETFs Dividend Builder ETF	20220330	26.135	26.145	26.06	26.13	8500	26.13	down	up	incorrect
DIVZ.US	Listed Funds Trust	20220330	30.8	30.8	30.72	30.7916	990	30.7916	down	down	correct
DJCB.US	ETRACS Bloomberg Commodity Index Total ReturnSM ETN Series B	20220330	24.44	24.44	23.77	24.285	900	24.285	down	up	incorrect
DJD.US	Invesco Dow Jones Industrial Average Dividend ETF	20220330	46.74	46.89	46.6348	46.7199	8852	46.7199	down	down	correct
DJP.US	iPath Bloomberg Commodity Index Total Return(SM) ETN	20220330	37.46	37.84	37.46	37.63	108900	37.63	up	down	incorrect
DLN.US	WisdomTree U.S. LargeCap Dividend Fund	20220330	66.67	66.78	66.27	66.55	108200	66.55	down	down	correct
DLS.US	WisdomTree International SmallCap Dividend Fund	20220330	69.67	69.87	69.31	69.52	71100	69.52	down	up	incorrect
DMCY.US	The Advisors Inner Circle Fund III	20220330	25.2	25.2	25.2	25.2	100	25.2
DMDV.US	ETF Series Solutions	20220330	23.53	23.5969	23.53	23.5969	752	23.5969	up	up	correct
DMRE.US	Transamerica ETF Trust	20220330	46.44	46.44	46.44	46.44	100	46.44
DMRI.US	DeltaShares S&P International Managed Risk ETF	20220330	47.435	47.435	47.435	47.435	100	47.435
DMRL.US	DeltaShares S&P 500 Managed Risk ETF	20220330	75.365	75.365	75.289	75.289	1600	75.289	down	down	correct
DMRM.US	DeltaShares S&P 400 Managed Risk ETF	20220330	56.68	56.68	56.548	56.548	1300	56.548	down	down	correct
DMRS.US	DeltaShares S&P 600 Managed Risk ETF	20220330	54.943	54.943	54.6064	54.6064	215	54.6064	down	down	correct
DNL.US	WisdomTree Global ex	20220330	40.28	40.49	40.21	40.3	281700	40.3	up	up	correct
DOG.US	ProShares Short Dow30	20220330	32.22	32.36	32.09	32.21	1057900	32.21	down	down	correct
DOL.US	WisdomTree International LargeCap Dividend Fund	20220330	49.2	49.33	49.1	49.19	28400	49.19	down	down	correct
DON.US	WisdomTree U.S. MidCap Dividend Fund	20220330	45.32	45.3364	44.745	44.99	155948	44.99	down	down	correct
DOO.US	WisdomTree International Dividend ex	20220330	40.92	40.92	40.6933	40.6933	3960	40.6933	down	down	correct
DOZR.US	DOZR	20220330	31.18	31.247	31.087	31.087	600	31.087	down	up	incorrect
DPST.US	Direxion Shares ETF Trust	20220330	49.4	49.42	43.6	44.92	1381600	44.92	down	down	correct
DRIP.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares	20220330	23.11	23.64	22.22	23.35	3488400	23.35	up	up	correct
DRN.US	Direxion Shares ETF Trust	20220330	26.19	26.28	25.65	25.98	161400	25.98	down	down	correct
DRV.US	Direxion Daily MSCI Real Estate Bear 3X Shares	20220330	34.12	34.48	33.7	33.9	147700	33.9	down	up	incorrect
DRW.US	WisdomTree Global ex	20220330	23.58	23.59	23.45	23.47	14600	23.47	down	down	correct
DSCF.US	Discipline Fund ETF	20220330	23.6	23.6	23.5674	23.5674	7910	23.5674	down	up	incorrect
DSI.US	iShares MSCI KLD 400 Social ETF	20220330	88.41	88.47	87.5506	87.92	168905	87.92	down	up	incorrect
DSPC.US	The De	20220330	14.22	14.22	14.043	14.043	200	14.043	down	down	correct
DSTL.US	Distillate U.S. Fundamental Stability & Value ETF	20220330	45.34	45.57	44.99	45.15	85539	45.15	down	down	correct
DSTX.US	ETF Series Solutions	20220330	24.31	24.31	24.26	24.26	13200	24.26	down	down	correct
DTD.US	WisdomTree U.S. Total Dividend Fund	20220330	65.55	65.63	65.09	65.37	43600	65.37	down	down	correct
DTEC.US	ALPS Disruptive Technologies ETF	20220330	43.672	43.86	43.14	43.21	32000	43.21	down	down	correct
DTH.US	WisdomTree International High Dividend Fund	20220330	40.17	40.41	40.17	40.26	13600	40.26	up	up	correct
DTN.US	WisdomTree U.S. Dividend ex	20220330	100.7	100.7	99.9907	100.2214	5692	100.2214	down	down	correct
DTOX.US	Amplify ETF Trust	20220330	18.612	18.612	18.612	18.612	100	18.612
DUG.US	ProShares UltraShort Oil & Gas	20220330	22.2	22.25	21.65	21.99	433599	21.99	down	down	correct
DUSL.US	Direxion Shares ETF Trust	20220330	44.27	45	43.736	44.2	14000	44.2	down	down	correct
DUST.US	Direxion Daily Gold Miners Index Bear 2X Shares	20220330	12.05	12.05	11.66	11.78	2043900	11.78	down	down	correct
DVYE.US	iShares Inc.	20220330	32.9	33.0251	32.7	32.77	169242	32.77	down	down	correct
DWM.US	WisdomTree International Equity Fund	20220330	53.48	53.71	53.4	53.48	64500	53.48
DWMF.US	WisdomTree International Multifactor Fund	20220330	25.49	25.58	25.47	25.47	3800	25.47	down	down	correct
DWX.US	SPDR S&P International Dividend ETF	20220330	38.92	39.14	38.92	39.08	303100	39.08	up	down	incorrect
DXD.US	ProShares Trust	20220330	41.83	42.2	41.49	41.82	770400	41.82	down	down	correct
DXJ.US	WisdomTree Japan Hedged Equity Fund	20220330	65.06	65.26	64.52	64.66	908100	64.66	down	down	correct
DYLD.US	Two Roads Shared Trust	20220330	23.335	23.38	23.335	23.36	15600	23.36	up	up	correct
DYNF.US	BlackRock ETF Trust	20220330	35.31	35.31	35.03	35.12	27900	35.12	down	down	correct
DZZ.US	DB Gold Double Short ETN	20220330	2.36	2.42	2.36	2.39	1000	2.39	up	up	correct
EAGG.US	iShares Trust	20220330	51.4	51.63	51.36	51.63	188500	51.63	up	up	correct
EAPR.US	Innovator MSCI Emerging Markets Power Buffer ETF	20220330	24.59	24.65	24.59	24.61	6600	24.61	up	up	correct
EASG.US	Xtrackers MSCI EAFE ESG Leaders Equity ETF	20220330	29.63	29.63	29.37	29.38	6500	29.38	down	down	correct
EATZ.US	AdvisorShares Restaurant ETF	20220330	22.14	22.157	22.14	22.157	394	22.157	up	up	correct
EBLU.US	Ecofin Global Water ESG Fund	20220330	42.562	42.838	42.562	42.579	5900	42.579	up	up	correct
EBND.US	SPDR Bloomberg Barclays Emerging Markets Local Bond ETF	20220330	22.71	22.81	22.71	22.81	206300	22.81	up	up	correct
ECLN.US	First Trust EIP Carbon Impact ETF	20220330	26.55	26.614	26.54	26.614	1700	26.614	up	down	incorrect
ECNS.US	iShares Trust	20220330	41.13	41.63	41.0098	41.0098	3793	41.0098	down	down	correct
ECON.US	Columbia Emerging Markets Consumer ETF	20220330	21.51	21.69	21.45	21.48	17400	21.48	down	down	correct
ECOZ.US	TrueShares ESG Active Opportunities ETF	20220330	39.0384	39.0384	38.6519	38.6519	100	38.6519	down	down	correct
EDC.US	Direxion Daily MSCI Emerging Markets Bull 3X Shares	20220330	57.58	58.88	57.09	57.38	35961	57.38	down	up	incorrect
EDIV.US	SPDR Index Shares Funds	20220330	29.25	29.42	29.25	29.33	37700	29.33	up	up	correct
EDOG.US	ALPS Emerging Sector Dividend Dogs ETF	20220330	23.57	23.59	23.45	23.52	5200	23.52	down	down	correct
EDOW.US	First Trust Dow 30 Equal Weight ETF	20220330	31.47	31.625	31.37	31.485	14600	31.485	up	up	correct
EDV.US	Vanguard Extended Duration Treasury Index Fund ETF Shares	20220330	119.35	121.62	119.25	121.16	132900	121.16	up	up	correct
EDZ.US	Direxion Daily MSCI Emerging Markets Bear 3X Shares	20220330	10.23	10.32	10	10.26	471100	10.26	up	up	correct
EEH.US	ELEMENTS Linked to SPECTRUM Large Cap U.S. Sector Momentum Index	20220330	35.1	35.1	35.1	35.1	100	35.1
EELV.US	Invesco S&P Emerging Markets Low Volatility ETF	20220330	26	26.09	25.93	25.94	114500	25.94	down	up	incorrect
EEM.US	iShares MSCI Emerging Markets ETF	20220330	45.89	46.23	45.74	45.84	57717400	45.84	down	down	correct
EEMD.US	AAM S&P Emerging Markets High Dividend Value ETF	20220330	21.7093	21.7093	21.7093	21.7093	29	21.7093
EEMO.US	Invesco S&P Emerging Markets Momentum ETF	20220330	16.96	16.98	16.9388	16.9388	1774	16.9388	down	down	correct
EEMS.US	iShares MSCI Emerging Markets Small	20220330	57.48	57.8	57.32	57.37	15000	57.37	down	down	correct
EEMX.US	SPDR MSCI Emerging Markets Fossil Fuel Free ETF	20220330	70	70.11	69.491	69.491	4300	69.491	down	down	correct
EERN.US	The RBB Fund Inc.	20220330	22.381	22.381	22.381	22.381	0	22.381
EES.US	WisdomTree U.S. SmallCap Earnings Fund	20220330	49.25	49.48	48.36	48.55	232300	48.55	down	down	correct
EET.US	ProShares Ultra MSCI Emerging Markets	20220330	73.72	74.61	73.5	73.5	3400	73.5	down	down	correct
EEV.US	ProShares Trust	20220330	18.4	18.5	18.14	18.47	12200	18.47	up	up	correct
EFA.US	iShares MSCI EAFE ETF	20220330	74.88	75.14	74.56	74.84	22487000	74.84	down	up	incorrect
EFAX.US	SPDR MSCI EAFE Fossil Fuel Free ETF	20220330	78.336	78.64	78.068	78.16	7300	78.16	down	down	correct
EFIV.US	SPDR S&P 500 ESG ETF	20220330	44.21	44.314	43.94	44.06	10300	44.06	down	down	correct
EFIX.US	First Trust TCW Emerging Markets Debt ETF	20220330	17.57	17.57	17.4976	17.4976	1788	17.4976	down	down	correct
EFO.US	ProShares Ultra MSCI EAFE	20220330	46.9	46.92	46.4	46.57	1000	46.57	down	down	correct
EFU.US	ProShares UltraShort MSCI EAFE	20220330	10.56	10.65	10.5	10.63	40800	10.63	up	up	correct
EFZ.US	ProShares Short MSCI EAFE	20220330	18.41	18.5	18.38	18.44	370100	18.44	up	up	correct
EGPT.US	VanEck Vectors Egypt Index ETF	20220330	21.55	21.76	21.55	21.68	3200	21.68	up	up	correct
EIDO.US	iShares MSCI Indonesia ETF	20220330	24.8	24.92	24.79	24.81	620197	24.81	up	down	incorrect
EINC.US	VanEck Vectors Energy Income ETF	20220330	65.65	65.7	65.06	65.33	6600	65.33	down	down	correct
EIRL.US	iShares Trust	20220330	49.43	49.43	48.54	48.55	3100	48.55	down	down	correct
EIS.US	iShares MSCI Israel ETF	20220330	75.33	75.69	75.04	75.27	14800	75.27	down	down	correct
EJAN.US	Innovator MSCI Emerging Markets Power Buffer ETF January	20220330	28.65	28.86	28.63	28.63	3936	28.63	down	down	correct
EJUL.US	Innovator MSCI Emerging Markets Power Buffer ETF	20220330	25.28	25.28	25.28	25.28	110	25.28
EKAR.US	Capital Link NextGen Vehicles & Technology ETF	20220330	37.86	37.87	37.4823	37.4823	689	37.4823	down	down	correct
ELD.US	WisdomTree Emerging Markets Local Debt Fund	20220330	28.16	28.16	27.84	27.95	7900	27.95	down	down	correct
ELQD.US	iShares Trust	20220330	90.325	90.325	90.325	90.325	0	90.325
EMBD.US	Global X Emerging Markets Bond ETF	20220330	23.77	23.88	23.68	23.76	2600	23.76	down	down	correct
EMBH.US	iShares Interest Rate Hedged Emerging Markets Bond ETF	20220330	22.42	22.6	22.42	22.515	16700	22.515	up	up	correct
EMFM.US	Global X Next Emerging & Frontier ETF	20220330	21.8	21.81	21.761	21.761	819	21.761	down	down	correct
EMHC.US	SPDR Bloomberg Barclays Emerging Markets USD Bond ETF	20220330	26.4	26.4	26.31	26.385	2400	26.385	down	down	correct
EMLC.US	VanEck Vectors ETF Trust	20220330	26.93	27.11	26.92	27.05	1264800	27.05	up	up	correct
EMLP.US	First Trust North American Energy Infrastructure Fund	20220330	27.71	27.84	27.69	27.82	454300	27.82	up	up	correct
EMMF.US	WisdomTree Emerging Markets Multifactor Fund	20220330	23.5082	23.5082	23.5082	23.5082	7	23.5082
EMNT.US	EMNT	20220330	99.12	99.15	99.12	99.15	16600	99.15	up	up	correct
EMQQ.US	EMQQ The Emerging Markets Internet & Ecommerce ETF	20220330	34.58	35.25	34.14	34.27	116400	34.27	down	up	incorrect
EMSG.US	DBX ETF Trust	20220330	28.99	28.99	28.863	28.863	1200	28.863	down	down	correct
EMTY.US	ProShares Trust	20220330	14.58	15.05	14.58	15.02	4902	15.02	up	up	correct
ENFR.US	Alerian Energy Infrastructure ETF	20220330	22.82	23	22.82	22.96	68000	22.96	up	up	correct
ENTR.US	EntrepreneurShares Series Trust	20220330	12.88	12.881	12.697	12.697	1300	12.697	down	down	correct
EOCT.US	Innovator ETFs Trust	20220330	24.333	24.333	24.204	24.204	1900	24.204	down	down	correct
EPHE.US	iShares MSCI Philippines ETF	20220330	30.94	31.11	30.88	30.94	123701	30.94
EPI.US	WisdomTree India Earnings Fund	20220330	36.39	36.48	36.16	36.25	1284700	36.25	down	down	correct
EPOL.US	iShares Trust	20220330	19.51	19.82	19.47	19.73	688000	19.73	up	down	incorrect
EPP.US	iShares MSCI Pacific ex Japan ETF	20220330	50.01	50.27	49.81	49.95	497700	49.95	down	down	correct
EPS.US	WisdomTree U.S. Earnings 500 Fund	20220330	49.31	49.37	48.92	49.06	31992	49.06	down	down	correct
EPU.US	iShares MSCI Peru ETF	20220330	37.12	37.61	36.85	37.14	58800	37.14	up	up	correct
EPV.US	ProShares UltraShort FTSE Europe	20220330	12.05	12.05	11.88	11.96	152300	11.96	down	down	correct
EQAL.US	Invesco Russell 1000 Equal Weight ETF	20220330	47.4	47.4	46.9	47.11	29900	47.11	down	down	correct
EQL.US	ALPS Equal Sector Weight ETF	20220330	110.37	110.4	109.75	110.0023	5239	110.0023	down	up	incorrect
EQOP.US	Natixis ETF Trust II	20220330	32.908	32.908	32.908	32.908	0	32.908
EQUL.US	IndexIQ ETF Trust	20220330	23.6439	23.6439	23.6439	23.6439	5	23.6439
EQWL.US	Invesco Exchange	20220330	84.54	84.7	84.21	84.4	6100	84.4	down	down	correct
ERM.US	First Trust Exchange	20220330	25.611	25.611	25.545	25.605	2600	25.605	down	up	incorrect
ERSX.US	Entrepreneurshares Series Trust	20220330	15.233	15.233	15.233	15.233	100	15.233
ERTH.US	Invesco Exchange	20220330	62.58	63.3	62.09	62.25	30300	62.25	down	down	correct
ERUS.US	iShares MSCI Russia ETF	20220330	8.06	8.06	8.06	8.06	0	8.06
ERX.US	Direxion Shares ETF Trust	20220330	56.72	57.81	56.08	56.98	3445700	56.98	up	up	correct
ERY.US	Direxion Daily Energy Bear 2X Shares	20220330	5.2	5.265	5.11	5.17	6024494	5.17	down	down	correct
ESBA.US	Empire State Realty OP L.P	20220330	9.88	9.91	9.66	9.91	3300	9.91	up	up	correct
ESGA.US	American Century Sustainable Equity ETF	20220330	57.161	57.161	56.741	56.867	1200	56.867	down	up	incorrect
ESGB.US	IndexIQ Active ETF Trust	20220330	23.325	23.325	23.325	23.325	0	23.325
ESGN.US	Columbia ETF Trust I	20220330	27.393	27.393	27.393	27.393	100	27.393
ESGS.US	Columbia ETF Trust I	20220330	39.46	39.6	39.34	39.401	600	39.401	down	down	correct
ESGY.US	American Century Sustainable Growth ETF	20220330	42.5	42.5	42.2671	42.2671	909	42.2671	down	up	incorrect
ETHO.US	Etho Climate Leadership U.S. ETF	20220330	59.76	59.8	58.93	59.123	5400	59.123	down	down	correct
EUDG.US	WisdomTree Trust	20220330	31.83	31.96	31.799	31.814	26800	31.814	down	down	correct
EUFX.US	ProShares Short Euro	20220330	45.9	45.9	45.9	45.9	100	45.9
EUM.US	ProShares Short MSCI Emerging Markets	20220330	13.24	13.3	13.16	13.28	108900	13.28	up	up	correct
EUO.US	ProShares Trust II	20220330	26.94	26.96	26.83	26.89	36100	26.89	down	down	correct
EURL.US	Direxion Daily FTSE Europe Bull 3X Shares	20220330	28.75	29.21	28.33	28.86	39800	28.86	up	up	correct
EUSA.US	iShares MSCI USA Equal Weighted ETF	20220330	86.68	86.68	85.6	85.96	16200	85.96	down	up	incorrect
EUSB.US	iShares Trust	20220330	46.21	46.36	46.17	46.36	31300	46.36	up	up	correct
EUSC.US	WisdomTree Trust	20220330	35.15	35.299	35.06	35.11	8900	35.11	down	down	correct
EVNT.US	EVNT	20220330	10	10	10	10	400	10
EVX.US	VanEck Vectors ETF Trust	20220330	153.5	153.5	151.15	152.09	5300	152.09	down	down	correct
EWA.US	iShares MSCI Australia ETF	20220330	26.75	26.9	26.63	26.7	8354900	26.7	down	down	correct
EWC.US	iShares MSCI Canada ETF	20220330	40.72	40.85	40.53	40.66	14440300	40.66	down	down	correct
EWCO.US	Invesco S&P 500 Equal Weight Communication Services ETF	20220330	35.32	35.32	35.05	35.13	35581	35.13	down	down	correct
EWD.US	iShares MSCI Sweden ETF	20220330	39.9	40.26	39.82	40.07	487800	40.07	up	down	incorrect
EWG.US	iShares MSCI Germany ETF	20220330	29.24	29.3	29.05	29.18	3618700	29.18	down	down	correct
EWH.US	iShares Inc.	20220330	22.94	23.11	22.91	23.01	4693200	23.01	up	up	correct
EWI.US	iShares MSCI Italy ETF	20220330	30.11	30.31	30.03	30.16	1173600	30.16	up	down	incorrect
EWJ.US	iShares MSCI Japan ETF	20220330	62.54	62.85	62.08	62.36	9557000	62.36	down	down	correct
EWK.US	iShares MSCI Belgium ETF	20220330	20.63	20.69	20.56	20.62	7800	20.62	down	down	correct
EWL.US	iShares MSCI Switzerland ETF	20220330	49.58	49.77	49.5	49.66	786000	49.66	up	up	correct
EWM.US	iShares MSCI Malaysia ETF	20220330	25.65	25.75	25.65	25.65	761643	25.65
EWMC.US	Invesco Exchange	20220330	94.1764	94.1764	93.0371	93.1216	1324	93.1216	down	up	incorrect
EWN.US	iShares MSCI Netherlands ETF	20220330	43.8	43.86	43.32	43.45	96300	43.45	down	down	correct
EWO.US	iShares MSCI Austria ETF	20220330	22.16	22.17	21.99	22.03	12400	22.03	down	down	correct
EWP.US	iShares MSCI Spain ETF	20220330	26	26.12	25.89	26.01	791700	26.01	up	up	correct
EWQ.US	iShares MSCI France ETF	20220330	36.18	36.29	36.02	36.21	477900	36.21	up	down	incorrect
EWRE.US	Invesco S&P 500 Equal Weight Real Estate ETF	20220330	41.36	41.44	40.918	41.06	51500	41.06	down	down	correct
EWS.US	iShares MSCI Singapore ETF	20220330	21.33	21.41	21.12	21.2	808600	21.2	down	down	correct
EWSC.US	Invesco Exchange	20220330	82.52	82.52	81.27	81.27	1200	81.27	down	down	correct
EWT.US	iShares MSCI Taiwan ETF	20220330	62.25	62.53	61.98	62.12	5716800	62.12	down	down	correct
EWU.US	iShares MSCI United Kingdom ETF	20220330	33.87	34.08	33.84	33.95	2331200	33.95	up	up	correct
EWV.US	ProShares UltraShort MSCI Japan	20220330	14.51	14.8	14.47	14.73	6200	14.73	up	up	correct
EWW.US	iShares MSCI Mexico ETF	20220330	54.54	54.87	54.18	54.55	2982700	54.55	up	up	correct
EWX.US	SPDR S&P Emerging Markets Small Cap ETF	20220330	57.27	57.52	57.14	57.26	105700	57.26	down	down	correct
EWY.US	iShares MSCI South Korea ETF	20220330	71.7	72.06	71.36	71.55	2405000	71.55	down	down	correct
EWZ.US	iShares MSCI Brazil ETF	20220330	37.93	38.12	37.59	37.74	21724300	37.74	down	down	correct
EXI.US	iShares Global Industrials ETF	20220330	117.8	118.1762	117.42	117.51	2656	117.51	down	down	correct
EZA.US	iShares MSCI South Africa ETF	20220330	56.01	56.6	56	56.25	346500	56.25	up	up	correct
EZJ.US	ProShares Ultra MSCI Japan	20220330	38.96	38.96	38.96	38.96	263	38.96
EZM.US	WisdomTree U.S. MidCap Earnings Fund	20220330	56.29	56.29	55.31	55.53	35900	55.53	down	down	correct
FAN.US	First Trust Global Wind Energy ETF	20220330	19.62	19.86	19.62	19.76	69100	19.76	up	up	correct
FAS.US	Direxion Shares ETF Trust	20220330	128.37	128.72	123	125.02	870100	125.02	down	down	correct
FAZ.US	Direxion Shares ETF Trust	20220330	16.93	17.618	16.87	17.37	2438531	17.37	up	up	correct
FBGX.US	UBS AG FI Enhanced Large Cap Growth ETN	20220330	729.9118	729.9118	729.9118	729.9118	122	729.9118
FBND.US	Fidelity Total Bond ETF	20220330	49.62	49.78	49.54	49.66	361400	49.66	up	up	correct
FBT.US	First Trust NYSE Arca Biotechnology Index Fund	20220330	151.12	152.14	148.8301	149.52	23496	149.52	down	down	correct
FCG.US	First Trust Natural Gas ETF	20220330	25	25.32	24.64	24.76	2209200	24.76	down	down	correct
FCOM.US	Fidelity MSCI Communication Services Index ETF	20220330	46.6	46.69	46.17	46.29	955200	46.29	down	down	correct
FCOR.US	Fidelity Merrimack Street Trust	20220330	50.43	50.69	50.43	50.612	25500	50.612	up	up	correct
FDD.US	First Trust Exchange	20220330	13.55	13.58	13.49	13.51	85000	13.51	down	down	correct
FDHY.US	Fidelity High Yield Factor ETF	20220330	51.23	51.2341	51.0623	51.07	29190	51.07	down	down	correct
FDIS.US	Fidelity MSCI Consumer Discretionary Index ETF	20220330	81.54	81.6	80.25	80.55	76700	80.55	down	down	correct
FDL.US	First Trust Morningstar Dividend Leaders Index Fund	20220330	37.78	37.84	37.58	37.75	342900	37.75	down	up	incorrect
FDLO.US	Fidelity Low Volatility Factor ETF	20220330	50.55	50.679	50.4	50.58	38900	50.58	up	down	incorrect
FDM.US	First Trust Dow Jones Select MicroCap Index Fund	20220330	62.1886	62.2786	60.79	60.9152	7249	60.9152	down	down	correct
FDMO.US	Fidelity Momentum Factor ETF	20220330	52.08	52.14	51.59	51.77	9723	51.77	down	down	correct
FDN.US	First Trust Exchange	20220330	193.27	194.71	189.76	190.78	251500	190.78	down	up	incorrect
FDRR.US	Fidelity Dividend ETF for Rising Rates	20220330	45.35	45.35	45	45.11	44300	45.11	down	down	correct
FDVV.US	Fidelity High Dividend ETF	20220330	42.23	42.278	41.935	42.12	156800	42.12	down	down	correct
FDWM.US	Fidelity Covington Trust	20220330	19.42	19.42	19.3092	19.3092	133	19.3092	down	down	correct
FEDL.US	FEDL	20220330	40.4	40.4	36.828	36.828	400	36.828	down	down	correct
FEDM.US	FEDM	20220330	48.53	48.53	48.4205	48.4205	100	48.4205	down	up	incorrect
FEHY.US	FEHY	20220330	46.92	46.92	46.92	46.92	400	46.92
FEIG.US	FEIG	20220330	45.17	45.18	45.07	45.17	5000	45.17
FENY.US	Fidelity MSCI Energy Index ETF	20220330	21.17	21.39	21.08	21.19	1424900	21.19	up	up	correct
FEU.US	SPDR STOXX Europe 50 ETF	20220330	39.62	39.68	39.47	39.53	15900	39.53	down	up	incorrect
FEUS.US	FEUS	20220330	52.65	52.66	52.6	52.6207	3125	52.6207	down	down	correct
FEVR.US	Inspire Faithward Large Cap Momentum ESG ETF	20220330	27.89	27.95	27.48	27.512	7700	27.512	down	down	correct
FEZ.US	SPDR EURO STOXX 50 ETF	20220330	42.39	42.46	42.08	42.24	2642400	42.24	down	down	correct
FFIU.US	Fieldstone UVA Unconstrained Medium	20220330	24.17	24.17	24.155	24.17	2000	24.17
FFND.US	Northern Lights Fund Trust II	20220330	22.04	22.12	21.8487	21.8487	2278	21.8487	down	up	incorrect
FFTY.US	Innovator ETFs Trust	20220330	39.89	40.276	39.273	39.45	38700	39.45	down	up	incorrect
FGD.US	First Trust Dow Jones Global Select Dividend Index Fund	20220330	25.67	25.72	25.58	25.62	80300	25.62	down	down	correct
FHLC.US	Fidelity MSCI Health Care Index ETF	20220330	66.21	66.59	66	66.25	302200	66.25	up	up	correct
FIDI.US	Fidelity International High Dividend ETF	20220330	21.45	21.548	21.38	21.42	22700	21.42	down	down	correct
FIDU.US	Fidelity Covington Trust	20220330	54.83	55	54.44	54.6	67600	54.6	down	up	incorrect
FIEE.US	UBS AG FI Enhanced Europe 50 ETN	20220330	197.124	197.124	197.124	197.124	100	197.124
FIGB.US	Fidelity Investment Grade Bond ETF	20220330	46.995	46.995	46.995	46.995	100	46.995
FIHD.US	UBS AG FI Enhanced Global High Yield ETN	20220330	249.719	249.719	249.719	249.719	100	249.719
FILL.US	iShares MSCI Global Energy Producers ETF	20220330	22.8	23.08	22.8	22.96	67452	22.96	up	up	correct
FISK.US	Empire State Realty OP L.P	20220330	9.55	9.69	9.43	9.51	11600	9.51	down	down	correct
FISR.US	SPDR SSGA Fixed Income Sector Rotation ETF	20220330	28.68	28.87	28.68	28.8395	44716	28.7998	up	up	correct
FITE.US	SPDR S&P Kensho Future Security ETF	20220330	53.4	53.41	52.95	53.036	2100	53.036	down	down	correct
FIVA.US	Fidelity International Value Factor ETF	20220330	23.84	23.92	23.771	23.774	3000	23.774	down	down	correct
FIVG.US	Defiance 5G Next Gen Connectivity ETF	20220330	38.63	38.79	38.04	38.17	34600	38.17	down	up	incorrect
FIW.US	First Trust Exchange	20220330	85.6	85.99	84.92	85.26	41700	85.26	down	down	correct
FLAU.US	Franklin FTSE Australia ETF	20220330	31.737	31.855	31.64	31.64	1200	31.64	down	down	correct
FLAX.US	Franklin FTSE Asia ex Japan ETF	20220330	24.343	24.343	24.343	24.343	100	24.343
FLBR.US	Franklin FTSE Brazil ETF	20220330	23.58	23.689	23.425	23.51	27300	23.51	down	down	correct
FLCA.US	Franklin Templeton ETF Trust	20220330	36.6	36.68	36.45	36.535	16800	36.535	down	down	correct
FLCB.US	Franklin Templeton ETF Trust	20220330	23.29	23.46	23.29	23.405	23900	23.405	up	up	correct
FLCH.US	Franklin FTSE China ETF	20220330	21.73	22.06	21.7	21.77	16000	21.77	up	up	correct
FLCO.US	Franklin Liberty Investment Grade Corporate ETF	20220330	23.59	23.71	23.59	23.693	12500	23.693	up	up	correct
FLEE.US	Franklin FTSE Europe ETF	20220330	27.53	27.616	27.43	27.476	11500	27.476	down	up	incorrect
FLEH.US	Franklin FTSE Europe Hedged ETF	20220330	27.53	27.63	27.45	27.481	22600	27.481	down	down	correct
FLFR.US	Franklin FTSE France ETF	20220330	29.21	29.28	29.19	29.23	3200	29.23	up	up	correct
FLGB.US	Franklin FTSE United Kingdom ETF	20220330	25.57	25.67	25.515	25.54	33300	25.54	down	down	correct
FLGR.US	Franklin FTSE Germany ETF	20220330	22.74	22.74	22.67	22.67	1000	22.67	down	down	correct
FLGV.US	Franklin Liberty U.S. Treasury Bond ETF	20220330	22.631	22.67	22.631	22.65	2600	22.65	up	up	correct
FLHK.US	Franklin FTSE Hong Kong ETF	20220330	23.799	23.859	23.66	23.66	1600	23.66	down	down	correct
FLIN.US	Franklin FTSE India ETF	20220330	31.5	31.55	31.4	31.401	3300	31.401	down	down	correct
FLIY.US	Franklin FTSE Italy ETF	20220330	25.01	25.01	24.99	24.99	401	24.99	down	down	correct
FLJH.US	Franklin Templeton ETF Trust	20220330	31.17	31.28	31	31.012	4100	31.012	down	down	correct
FLJP.US	Franklin FTSE Japan ETF	20220330	27.57	27.641	27.34	27.39	463700	27.39	down	down	correct
FLKR.US	Franklin FTSE South Korea ETF	20220330	25.51	25.63	25.38	25.391	5000	25.391	down	down	correct
FLLA.US	Franklin FTSE Latin America ETF	20220330	25.36	25.36	25.16	25.22	11500	25.22	down	down	correct
FLLV.US	Franklin Templeton ETF Trust	20220330	49.79	49.79	49.57	49.657	7700	49.657	down	down	correct
FLM.US	First Trust Exchange	20220330	55.01	55.032	55.01	55.032	106	55.032	up	down	incorrect
FLMB.US	Franklin Liberty Federal Tax	20220330	24.959	24.96	24.93	24.95	14100	24.95	down	down	correct
FLMI.US	Franklin Liberty Intermediate Municipal Opportunities ETF	20220330	24.76	24.8	24.759	24.79	6800	24.79	up	up	correct
FLMX.US	Franklin FTSE Mexico ETF	20220330	27.28	27.286	27.207	27.286	2300	27.286	up	down	incorrect
FLQD.US	Franklin LibertyQ Global Dividend ETF	20220330	36.523	36.523	36.523	36.523	100	36.523
FLQE.US	Franklin LibertyQ Emerging Markets ETF	20220330	28.14	28.14	28.08	28.08	800	28.08	down	up	incorrect
FLQG.US	Franklin LibertyQ Global Equity ETF	20220330	40.428	40.428	40.292	40.292	300	40.292	down	down	correct
FLQH.US	Franklin LibertyQ International Equity Hedged ETF	20220330	28.87	28.87	28.74	28.77	711	28.77	down	up	incorrect
FLRG.US	Fidelity Covington Trust	20220330	26.08	26.224	26.03	26.04	2700	26.04	down	down	correct
FLRN.US	SPDR Bloomberg Barclays Investment Grade Floating Rate ETF	20220330	30.48	30.49	30.46	30.47	1208400	30.47	down	down	correct
FLRT.US	Pacer Funds Trust	20220330	47.87	47.97	47.87	47.91	12600	47.91	up	up	correct
FLRU.US	Franklin FTSE Russia ETF	20220330	9.1	9.1	9.1	9.1	0	9.1
FLSA.US	Franklin FTSE Saudi Arabia ETF	20220330	41.56	41.58	41.34	41.34	1700	41.34	down	down	correct
FLSP.US	Franklin Liberty Systematic Style Premia ETF	20220330	21.214	21.214	21.214	21.214	0	21.214
FLSW.US	Franklin FTSE Switzerland ETF	20220330	34.162	34.22	34.11	34.12	2100	34.12	down	down	correct
FLTB.US	Fidelity Merrimack Street Trust	20220330	49.72	49.75	49.7	49.74	17974	49.74	up	up	correct
FLTR.US	VanEck Vectors ETF Trust	20220330	25.17	25.17	25.11	25.11	622797	25.0954	down	up	incorrect
FLTW.US	Franklin FTSE Taiwan ETF	20220330	43.76	43.76	43.5	43.536	4100	43.536	down	down	correct
FLUD.US	Franklin Liberty Ultra Short Bond ETF	20220330	24.54	24.54	24.54	24.54	100	24.54
FLZA.US	Franklin FTSE South Africa ETF	20220330	30.01	30.01	30.01	30.01	100	30.01
FM.US	iShares MSCI Frontier and Select EM ETF	20220330	32.98	33.17	32.74	32.82	53300	32.82	down	down	correct
FMAT.US	Fidelity MSCI Materials Index ETF	20220330	50.66	50.66	50.1	50.26	62400	50.26	down	down	correct
FMF.US	First Trust Managed Futures Strategy Fund	20220330	49.26	49.35	48.95	49.14	15700	49.14	down	up	incorrect
FMNY.US	First Trust Exchange	20220330	27.66	27.78	27.66	27.69	6027	27.69	up	up	correct
FMQQ.US	FMQQ The Next Frontier Internet & Ecommerce ETF	20220330	16.08	16.084	15.714	15.714	12900	15.714	down	down	correct
FNCL.US	Fidelity MSCI Financials Index ETF	20220330	55.8	55.81	55	55.26	157400	55.26	down	down	correct
FNDA.US	Schwab Fundamental U.S. Small Company Index ETF	20220330	54.84	54.88	53.83	54.05	158800	54.05	down	down	correct
FNDB.US	Schwab Fundamental U.S. Broad Market Index ETF	20220330	58.89	58.94	58.37	58.59	37700	58.59	down	down	correct
FNDC.US	Schwab Fundamental International Small Company Index ETF	20220330	35.91	36.03	35.76	35.87	228500	35.87	down	down	correct
FNDE.US	Schwab Strategic Trust	20220330	29.09	29.22	29.04	29.09	620800	29.09
FNDF.US	Schwab Fundamental International Large Company Index ETF	20220330	32.73	32.84	32.63	32.73	675300	32.73
FNDX.US	Schwab Fundamental U.S. Large Company Index ETF	20220330	59.51	59.69	59.12	59.36	370200	59.36	down	down	correct
FNGD.US	MicroSectors FANG+ Index	20220330	36.97	37.86	35.462	37.32	689100	37.32	up	up	correct
FNGG.US	Direxion Daily Select Large Caps & FANGs Bull 2X Shares	20220330	13.72	14.12	13.11	13.23	72500	13.23	down	down	correct
FNGO.US	MicroSectors FANG+ Index 2X Leveraged ETN	20220330	38.36	39.02	37.5	37.82	46440	37.82	down	up	incorrect
FNGS.US	MicroSectors FANG+ ETN	20220330	29.87	30.137	29.49	29.62	16400	29.62	down	down	correct
FNGU.US	MicroSectors FANG+ Index 3X Leveraged ETN	20220330	25.26	26.13	24.4	24.75	4051400	24.75	down	down	correct
FNI.US	First Trust Chindia ETF	20220330	42.12	42.49	41.79	41.79	1300	41.79	down	up	incorrect
FORH.US	ETF Opportunities Trust	20220330	26.02	26.02	25.905	25.905	563	25.905	down	down	correct
FOVL.US	iShares Trust	20220330	59.96	59.96	59.29	59.5142	11002	59.5142	down	down	correct
FPE.US	First Trust Preferred Securities and Income ETF	20220330	18.94	19	18.94	18.99	1716000	18.99	up	up	correct
FPEI.US	First Trust Institutional Preferred Securities and Income ETF	20220330	19.38	19.38	19.34	19.38	162200	19.38
FPX.US	First Trust US Equity Opportunities ETF	20220330	111.07	112.01	109.7	110.31	50400	110.31	down	down	correct
FQAL.US	Fidelity Quality Factor ETF	20220330	53.25	53.2798	52.81	52.99	31862	52.99	down	down	correct
FREL.US	Fidelity Covington Trust	20220330	32.91	32.923	32.62	32.75	391000	32.75	down	down	correct
FRI.US	First Trust S&P REIT Index Fund	20220330	31.72	31.75	31.51	31.6	22800	31.6	down	down	correct
FRTY.US	Alger Mid Cap 40 ETF	20220330	17.61	17.71	17.29	17.331	55500	17.331	down	up	incorrect
FSEC.US	Fidelity Investment Grade Securitized ETF	20220330	46.45	46.531	46.45	46.531	400	46.531	up	down	incorrect
FSIG.US	First Trust Exchange	20220330	19.26	19.26	19.23	19.23	1200	19.23	down	down	correct
FSMB.US	First Trust Short Duration Managed Municipal ETF	20220330	20.06	20.1	20.06	20.1	238500	20.1	up	up	correct
FSMD.US	Fidelity Covington Trust	20220330	35.065	35.065	34.634	34.634	2500	34.634	down	down	correct
FSTA.US	Fidelity MSCI Consumer Staples Index ETF	20220330	45.84	45.96	45.66	45.95	126600	45.95	up	down	incorrect
FTEC.US	Fidelity MSCI Information Technology Index ETF	20220330	126.08	126.44	124.28	124.88	610600	124.88	down	up	incorrect
FTSD.US	Franklin ETF Trust	20220330	92.06	92.22	92.06	92.12	18800	92.12	up	up	correct
FUE.US	ELEMENTS Linked to the MLCX Biofuels Index (Exchange Series)	20220330	12.17	12.5	12.11	12.28	1300	12.28	up	up	correct
FUMB.US	First Trust Ultra Short Duration Municipal ETF	20220330	19.96	19.98	19.96	19.98	151200	19.98	up	down	incorrect
FUTY.US	Fidelity MSCI Utilities Index ETF	20220330	47.6	47.96	47.53	47.96	293300	47.96	up	up	correct
FVAL.US	Fidelity Value Factor ETF	20220330	52.12	52.247	51.513	51.86	66900	51.86	down	down	correct
FVD.US	First Trust Value Line Dividend Index Fund	20220330	42.66	42.76	42.5	42.62	1188500	42.62	down	down	correct
FWDB.US	AdvisorShares FolioBeyond Smart Core Bond ETF	20220330	24.105	24.105	24.105	24.105	46	24.105
FXA.US	Invesco CurrencyShares Australian Dollar Trust	20220330	74.5	74.72	74.4	74.45	4700	74.45	down	down	correct
FXB.US	Invesco CurrencyShares British Pound Sterling Trust	20220330	126.63	126.63	126.19	126.27	6300	126.27	down	down	correct
FXC.US	Invesco CurrencyShares Canadian Dollar Trust	20220330	78.68	78.69	78.3165	78.47	25918	78.47	down	up	incorrect
FXD.US	First Trust Consumer Discretionary AlphaDEX Fund	20220330	56.76	56.8	55.74	55.95	208800	55.95	down	down	correct
FXE.US	Invesco CurrencyShares Euro Currency Trust	20220330	103.28	103.57	103.23	103.43	111700	103.43	up	up	correct
FXF.US	Invesco CurrencyShares Swiss Franc Trust	20220330	96.96	97.42	96.96	97.3	8700	97.3	up	down	incorrect
FXG.US	First Trust Consumer Staples AlphaDEX Fund	20220330	63.77	63.88	63.44	63.88	255000	63.88	up	up	correct
FXH.US	First Trust Health Care AlphaDEX Fund	20220330	115.77	116.21	115.184	115.73	157661	115.73	down	up	incorrect
FXI.US	iShares Trust	20220330	33.11	33.62	33.06	33.14	44718800	33.14	up	up	correct
FXL.US	First Trust Technology AlphaDEX Fund	20220330	119.94	120.18	117.42	117.91	33400	117.91	down	down	correct
FXN.US	First Trust Energy AlphaDEX Fund	20220330	16.12	16.29	16	16.08	1249800	16.08	down	down	correct
FXO.US	First Trust Financials AlphaDEX Fund	20220330	47.02	47.07	46.34	46.58	107400	46.58	down	down	correct
FXP.US	ProShares UltraShort FTSE China 50	20220330	37.52	37.75	36.55	37.59	19900	37.59	up	up	correct
FXU.US	First Trust Utilities AlphaDEX Fund	20220330	33.84	34.03	33.74	34.01	44600	34.01	up	up	correct
FXY.US	Invesco CurrencyShares Japanese Yen Trust	20220330	76.82	77.02	76.8	76.94	79500	76.94	up	down	incorrect
FXZ.US	First Trust Exchange	20220330	72.53	73	71.78	72.1	221100	72.1	down	down	correct
GAL.US	SPDR SSgA Global Allocation ETF	20220330	44.46	44.54	44.31	44.35	65300	44.35	down	up	incorrect
GAMR.US	ETF Managers Trust	20220330	77.76	78.44	77.29	77.404	2800	77.404	down	down	correct
GAZ.US	iPath Series B Bloomberg Natural Gas Subindex Total ReturnSM ETN	20220330	28.8	29.35	28.8	29.17	30301	29.17	up	up	correct
GBDV.US	Global Beta ETF Trust	20220330	23.54	23.6	23.51	23.545	1500	23.545	up	up	correct
GBGR.US	Global Beta Rising Stars ETF	20220330	20.5337	20.5337	20.5337	20.5337	106	20.5337
GBIL.US	Goldman Sachs Access Treasury 0	20220330	99.93	99.94	99.92	99.92	348300	99.92	down	down	correct
GBLD.US	Invesco MSCI Green Building ETF	20220330	23.0975	23.0975	23.0701	23.0701	305	23.0701	down	up	incorrect
GBLO.US	Global Beta Low Beta ETF	20220330	26.41	26.42	26.41	26.42	200	26.42	up	down	incorrect
GBUG.US	iPath Gold ETN	20220330	31.495	31.495	31.495	31.495	100	31.495
GCC.US	WisdomTree Continuous Commodity Index Fund	20220330	25.76	26.0125	25.76	25.79	32633	25.79	up	up	correct
GCE.US	Claymore CEF GS Connect ETN	20220330	14.5	14.5	14.5	14.5	0	14.5
GCOR.US	Goldman Sachs Access U.S. Aggregate Bond ETF	20220330	45.31	45.6552	45.31	45.56	27022	45.5163	up	up	correct
GDMA.US	Alpha Architect ETF Trust	20220330	32.93	32.97	32.87	32.9472	1906	32.9472	up	up	correct
GDOC.US	Goldman Sachs ETF Trust	20220330	34.25	34.25	34.13	34.1612	402	34.1612	down	down	correct
GDX.US	VanEck Vectors Gold Miners ETF	20220330	38.26	38.86	38.25	38.65	14993000	38.65	up	up	correct
GDXD.US	MicroSectors Gold Miners	20220330	8.8	8.87	8.4199	8.63	54150	8.63	down	down	correct
GDXJ.US	VanEck Vectors Junior Gold Miners ETF	20220330	47.11	47.93	46.84	47.22	4681900	47.22	up	up	correct
GDXU.US	MicroSectors Gold Miners 3X Leveraged ETNs	20220330	16.22	17.28	16.22	16.95	415792	16.95	up	up	correct
GEM.US	Goldman Sachs ActiveBeta Emerging Markets Equity ETF	20220330	34.36	34.537	34.22	34.29	107500	34.29	down	down	correct
GERM.US	ETF Managers Trust	20220330	28.237	28.29	27.65	27.671	3100	27.671	down	down	correct
GGRW.US	Gabelli ETFs Trust	20220330	23.197	23.197	23.197	23.197	100	23.197
GHYB.US	Goldman Sachs Access High Yield Corporate Bond ETF	20220330	47.21	47.24	47.14	47.175	33300	47.175	down	down	correct
GIGB.US	Goldman Sachs ETF Trust	20220330	49.7	49.93	49.691	49.93	18800	49.93	up	down	incorrect
GII.US	SPDR S&P Global Infrastructure ETF	20220330	58	58.36	58	58.36	16100	58.36	up	up	correct
GINN.US	Goldman Sachs Innovate Equity ETF	20220330	55.58	55.665	54.84	55.08	17900	55.08	down	down	correct
GLCN.US	VanEck Vectors ETF Trust	20220330	31.1584	31.1584	31.1584	31.1584	163	31.1584
GLD.US	SPDR Gold Trust	20220330	179.76	180.92	179.68	180.58	8361300	180.58	up	up	correct
GLDM.US	World Gold Trust	20220330	38.28	38.52	38.26	38.43	1854000	38.43	up	up	correct
GLDX.US	USCF ETF Trust	20220330	27.065	27.0681	27.065	27.0681	136	27.0681	up	down	incorrect
GLIF.US	AGFiQ Global Infrastructure ETF	20220330	29.21	29.21	29.1747	29.1747	130	29.1747	down	down	correct
GLIN.US	VanEck Vectors ETF Trust	20220330	39.9	39.97	39.68	39.76	8300	39.76	down	up	incorrect
GLL.US	ProShares Trust II	20220330	27.81	27.81	27.61	27.71	24100	27.71	down	down	correct
GLRY.US	Inspire Faithward Mid Cap Momentum ESG ETF	20220330	25.11	25.12	24.9	24.963	2400	24.963	down	down	correct
GLTR.US	Aberdeen Standard Physical Precious Metals Basket Shares ETF	20220330	95.83	96.37	95.59	96.14	49500	96.14	up	up	correct
GMF.US	SPDR S&P Emerging Asia Pacific ETF	20220330	112.28	113	111.8012	111.9606	69328	111.9606	down	up	incorrect
GNR.US	SPDR S&P Global Natural Resources ETF	20220330	63.23	63.73	63.2	63.45	451300	63.45	up	down	incorrect
GOAU.US	U.S. Global GO GOLD and Precious Metal Miners ETF	20220330	20.95	21.25	20.95	21.03	36200	21.03	up	up	correct
GOEX.US	Global X Funds	20220330	32.69	33.1554	32.61	32.86	6977	32.86	up	up	correct
GQRE.US	FlexShares Global Quality Real Estate Index Fund	20220330	71.36	71.36	71.11	71.15	4100	71.15	down	down	correct
GREI.US	Goldman Sachs ETF Trust	20220330	40.05	40.105	40.016	40.072	3400	40.072	up	up	correct
GREK.US	Global X MSCI Greece ETF	20220330	27.14	27.37	27	27.16	41600	27.16	up	down	incorrect
GRES.US	IndexIQ ETF Trust	20220330	35.55	35.64	35.39	35.52	6000	35.52	down	down	correct
GRN.US	iPath Series B Carbon ETN	20220330	30.76	30.96	30.54	30.96	14200	30.96	up	up	correct
GRNB.US	VanEck Vectors ETF Trust	20220330	24.96	25	24.935	24.99	15700	24.99	up	up	correct
GRU.US	ELEMENTS Linked to the MLCX Grains Index	20220330	5.82	6.08	5.82	6.06	37587	6.06	up	up	correct
GSEU.US	Goldman Sachs ETF Trust	20220330	34.38	34.41	34.29	34.324	1600	34.324	down	down	correct
GSFP.US	Goldman Sachs Future Planet Equity ETF	20220330	35.29	35.33	34.98	35.055	5600	35.055	down	down	correct
GSG.US	iShares S&P GSCI Commodity	20220330	23.54	23.69	23.35	23.42	2666700	23.42	down	down	correct
GSIE.US	Goldman Sachs ActiveBeta International Equity ETF	20220330	33.26	33.39	33.16	33.28	450600	33.28	up	up	correct
GSIG.US	Goldman Sachs Access Investment Grade Corporate 1	20220330	47.5913	47.6074	47.5913	47.6074	308	47.5547	up	up	correct
GSJY.US	Goldman Sachs ActiveBeta Japan Equity ETF	20220330	34.4333	34.4333	34.4333	34.4333	200	34.4333
GSLC.US	Goldman Sachs ETF Trust	20220330	90.74	90.97	89.98	90.36	431951	90.36	down	down	correct
GSP.US	iPath S&P GSCI Total Return Index ETN	20220330	24.28	24.28	23.93	24.07	14100	24.07	down	down	correct
GSPY.US	Gotham Enhanced 500 ETF	20220330	24.85	24.9124	24.85	24.9124	707	24.9124	up	up	correct
GSSC.US	Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF	20220330	63.735	63.88	62.42	62.66	18800	62.66	down	down	correct
GSY.US	Invesco Ultra Short Duration ETF	20220330	49.82	49.84	49.82	49.83	335200	49.83	up	up	correct
GTEK.US	Goldman Sachs Future Tech Leaders Equity ETF	20220330	32.1	32.34	31.691	31.74	29400	31.74	down	down	correct
GTO.US	Invesco Total Return Bond ETF	20220330	52.11	52.36	52.11	52.32	61400	52.32	up	up	correct
GUNR.US	FlexShares Morningstar Global Upstream Natural Resources Index Fund	20220330	47.13	47.53	47.13	47.31	2810300	47.31	up	down	incorrect
GURU.US	Global X Guru Index ETF	20220330	42.62	42.78	42.18	42.18	1100	42.18	down	up	incorrect
GUSH.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares	20220330	173.87	180.3	170.17	172.38	1514800	172.38	down	up	incorrect
GVIP.US	Goldman Sachs Hedge Industry VIP ETF	20220330	94.95	94.95	93.58	93.6331	3469	93.6331	down	down	correct
GWX.US	SPDR S&P International Small Cap ETF	20220330	35.44	35.7	35.35	35.46	87700	35.46	up	up	correct
GXC.US	SPDR Index Shares Funds	20220330	90.86	92.12	90.7	90.85	76000	90.85	down	down	correct
GXG.US	Global X MSCI Colombia ETF	20220330	34.66	34.84	34.17	34.39	2123	34.39	down	down	correct
GYLD.US	Arrow Dow Jones Global Yield ETF	20220330	14.46	14.53	14.46	14.52	1400	14.52	up	down	incorrect
HACK.US	ETF Series Solutions	20220330	59.15	59.75	58.656	58.9	110000	58.9	down	down	correct
HAIL.US	SPDR S&P Kensho Smart Mobility ETF	20220330	48.33	48.82	47.5	47.6542	4596	47.6542	down	down	correct
HAP.US	VanEck Vectors Natural Resources ETF	20220330	55.49	55.54	55.04	55.25	83200	55.25	down	up	incorrect
HAUZ.US	DBX ETF Trust	20220330	26.93	27.1289	26.9	26.91	45303	26.91	down	down	correct
HAWX.US	iShares Currency Hedged MSCI ACWI ex U.S. ETF	20220330	31.59	31.6	31.415	31.447	15600	31.447	down	down	correct
HCOM.US	Hawaiian Telcom Holdco Inc	20220330	25.85	25.95	25.75	25.75	1600	25.75	down	up	incorrect
HDAW.US	DBX ETF Trust	20220330	25.656	25.656	25.656	25.656	300	25.656
HDEF.US	Xtrackers MSCI EAFE High Dividend Yield Equity ETF	20220330	24.32	24.47	24.32	24.34	141600	24.34	up	up	correct
HDG.US	ProShares Hedge Replication ETF	20220330	50.07	50.07	49.88	49.88	1800	49.88	down	down	correct
HDGE.US	AdvisorShares Ranger Equity Bear ETF	20220330	23.6	24.17	23.6	24.12	80000	24.12	up	up	correct
HDIV.US	Exchange Listed Funds Trust	20220330	32.21	32.21	32.151	32.151	700	32.151	down	up	incorrect
HDLB.US	ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B	20220330	16.96	17.18	16.96	17.18	570	17.18	up	up	correct
HDMV.US	First Trust Horizon Managed Volatility Developed International ETF	20220330	31.03	31.185	30.98	31.057	4600	31.057	up	up	correct
HDRO.US	ETF Series Solutions	20220330	17.03	17.3	16.88	16.9	91100	16.9	down	down	correct
HDV.US	iShares Core High Dividend ETF	20220330	107.83	108.12	107.5	107.96	1278100	107.96	up	up	correct
HEDJ.US	WisdomTree Europe Hedged Equity Fund	20220330	75.01	75.07	74.55	74.82	71600	74.82	down	down	correct
HEQT.US	Simplify Exchange Traded Funds	20220330	24.695	24.73	24.62	24.642	6800	24.642	down	down	correct
HEWC.US	iShares Trust	20220330	34.66	34.67	34.6	34.67	1100	34.67	up	up	correct
HEWJ.US	iShares Currency Hedged MSCI Japan ETF	20220330	39.2	39.33	38.88	39.01	163000	39.01	down	down	correct
HEWU.US	iShares Trust	20220330	24.75	24.79	24.75	24.79	2300	24.79	up	up	correct
HEZU.US	iShares Currency Hedged MSCI Eurozone ETF	20220330	34.89	34.93	34.69	34.78	148100	34.78	down	down	correct
HFXI.US	IQ 50 Percent Hedged FTSE International ETF	20220330	23.95	24.02	23.866	23.888	27700	23.888	down	up	incorrect
HHH.US	ETF Managers Trust	20220330	16.9301	16.9301	16.7204	16.7204	459	16.7204	down	down	correct
HIBL.US	Direxion Daily S&P 500 High Beta Bull 3X Shares	20220330	67.41	67.728	63.05	64.05	89600	64.05	down	down	correct
HIBS.US	Direxion Daily S&P 500 High Beta Bear 3X Shares	20220330	7.1	7.62	7.1	7.51	592500	7.51	up	up	correct
HIPS.US	GraniteShares HIPS US High Income ETF	20220330	14.41	14.44	14.3	14.3	15600	14.3	down	down	correct
HJEN.US	Direxion Hydrogen ETF	20220330	20.36	20.52	20.1	20.1	18100	20.1	down	down	correct
HJPX.US	iShares Currency Hedged JPX	20220330	34.886	34.886	34.886	34.886	100	34.886
HKND.US	Humankind Benefit Corporation	20220330	29.779	29.779	29.556	29.556	3200	29.556	down	down	correct
HLGE.US	Hartford Longevity Economy ETF	20220330	27.45	27.45	26.8079	26.8079	823	26.8079	down	down	correct
HMOP.US	Hartford Municipal Opportunities ETF	20220330	39.16	39.24	39.15	39.22	82100	39.22	up	up	correct
HOLD.US	AdvisorShares Trust	20220330	97.73	97.87	97.7	97.72	900	97.72	down	up	incorrect
HOM.US	HOM	20220330	9.36	9.37	9.36	9.362	1400	9.362	up	down	incorrect
HOMZ.US	ETF Series Solutions	20220330	40.34	40.34	39.51	39.63	55000	39.63	down	down	correct
HSCZ.US	iShares Currency Hedged MSCI EAFE Small	20220330	34.85	34.87	34.69	34.74	27400	34.74	down	down	correct
HTAB.US	Hartford Exchange	20220330	19.94	20.02	19.94	19.95	13600	19.95	up	up	correct
HTEC.US	Robo Global Healthcare Technology and Innovation ETF	20220330	37.12	37.5	36.75	36.87	28321	36.87	down	down	correct
HTRB.US	Hartford Total Return Bond ETF	20220330	36.63	36.82	36.59	36.81	918700	36.81	up	up	correct
HTUS.US	Exchange Traded Concepts Trust	20220330	32.46	32.46	32.21	32.325	800	32.325	down	down	correct
HUSV.US	First Trust Horizon Managed Volatility Domestic ETF	20220330	34.84	34.992	34.84	34.992	9300	34.992	up	up	correct
HVAL.US	ALPS Hillman Active Value ETF	20220330	25.12	25.12	25.059	25.059	200	25.059	down	down	correct
HYBB.US	iShares BB Rated Corporate Bond ETF	20220330	48.8	48.84	48.75	48.7673	1606	48.5782	down	down	correct
HYDW.US	DBX ETF Trust	20220330	48.34	48.51	48.28	48.32	257900	48.32	down	down	correct
HYEM.US	VanEck Vectors Emerging Markets High Yield Bond ETF	20220330	19.99	20.05	19.94	20.03	312100	20.03	up	up	correct
HYG.US	iShares Trust	20220330	82.62	82.7	82.39	82.59	43905200	82.59	down	down	correct
HYGH.US	iShares U.S. ETF Trust	20220330	87.35	87.35	87.05	87.08	8200	87.08	down	down	correct
HYGV.US	FlexShares Trust	20220330	46.58	46.58	46.43	46.45	167800	46.45	down	down	correct
HYLB.US	Xtrackers USD High Yield Corporate Bond ETF	20220330	37.86	37.88	37.74	37.82	3866800	37.82	down	down	correct
HYLD.US	Exchange Listed Funds Trust	20220330	28.78	29.04	28.77	28.88	12100	28.88	up	up	correct
HYLV.US	IQ S&P High Yield Low Volatility Bond ETF	20220330	23.38	23.45	23.375	23.432	3400	23.432	up	up	correct
HYMB.US	SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF	20220330	55.08	55.18	54.92	55.02	664100	55.02	down	down	correct
HYS.US	PIMCO 0	20220330	96.62	96.62	96.29	96.47	179900	96.47	down	down	correct
HYTR.US	CP High Yield Trend ETF	20220330	22.55	22.55	22.545	22.545	200	22.545	down	down	correct
HYUP.US	Xtrackers High Beta High Yield Bond ETF	20220330	45.06	45.071	44.986	44.986	700	44.986	down	down	correct
IAI.US	iShares U.S. Broker	20220330	103.91	103.91	102.09	102.51	39100	102.51	down	down	correct
IAK.US	iShares U.S. Insurance ETF	20220330	92.2	92.69	92.1	92.52	227900	92.52	up	up	correct
IAPR.US	Innovator MSCI EAFE Power Buffer ETF	20220330	24.7	24.7	24.66	24.66	80100	24.66	down	up	incorrect
IAT.US	iShares U.S. Regional Banks ETF	20220330	62.28	62.28	59.99	60.48	583810	60.48	down	down	correct
IAU.US	iShares Gold Trust	20220330	36.62	36.85	36.61	36.76	12005300	36.76	up	down	incorrect
IAUM.US	iShares® Gold Trust Micro	20220330	19.26	19.37	19.26	19.33	14900	19.33	up	up	correct
IBCE.US	iShares iBonds Mar 2023 Term Corporate ex	20220330	24.34	24.34	24.32	24.34	300	24.34
IBD.US	Northern Lights Fund Trust IV	20220330	24.369	24.4	24.31	24.4	43700	24.4	up	up	correct
IBDD.US	iShares iBonds Mar 2023 Term Corporate ETF	20220330	26.56	26.56	26.56	26.56	10	26.56
IBDN.US	iShares Trust	20220330	25.08	25.08	25.01	25.04	5532600	25.04	down	down	correct
IBDO.US	iShares iBonds Dec 2023 Term Corporate ETF	20220330	25.28	25.28	25.24	25.27	447570	25.2378	down	down	correct
IBDP.US	iShares iBonds Dec 2024 Term Corporate ETF	20220330	25.11	25.11	25.05	25.06	448788	25.0236	down	down	correct
IBDQ.US	iShares iBonds Dec 2025 Term Corporate ETF	20220330	25.29	25.3	25.22	25.28	275300	25.28	down	down	correct
IBDR.US	iShares iBonds Dec 2026 Term Corporate ETF	20220330	24.62	24.68	24.5701	24.64	1479918	24.598	up	up	correct
IBDS.US	iShares iBonds Dec 2027 Term Corporate ETF	20220330	24.88	24.98	24.831	24.96	3911900	24.96	up	up	correct
IBDT.US	iShares iBonds Dec 2028 Term Corporate ETF	20220330	26.2	26.39	26.2	26.35	76800	26.35	up	up	correct
IBDU.US	iShares Trust	20220330	24.488	24.55	24.488	24.5	40600	24.5	up	up	correct
IBDV.US	iShares Trust	20220330	23.04	23.2	23.04	23.175	39300	23.175	up	up	correct
IBDW.US	iShares Trust	20220330	22.62	22.71	22.62	22.7	32700	22.7	up	up	correct
IBMK.US	iShares iBonds Dec 2022 Term Muni Bond ETF	20220330	25.915	25.94	25.91	25.92	57600	25.92	up	up	correct
IBND.US	SPDR Bloomberg Barclays International Corporate Bond ETF	20220330	31.82	32.02	31.82	31.99	29500	31.99	up	up	correct
IBUY.US	Amplify Online Retail ETF	20220330	69.4	70.08	67.355	67.81	57600	67.81	down	down	correct
ICOL.US	iShares MSCI Colombia ETF	20220330	12.5	12.52	12.27	12.31	4800	12.31	down	down	correct
IDAT.US	Ishares Trust	20220330	27.24	27.24	26.8862	26.8862	393	26.8862	down	down	correct
IDEV.US	iShares Core MSCI International Developed Markets ETF	20220330	64.75	64.95	64.456	64.65	585300	64.65	down	down	correct
IDHQ.US	Invesco S&P International Developed Quality ETF	20220330	29.08	29.16	29	29	9200	29	down	up	incorrect
IDIV.US	Metaurus U.S. Equity Cumulative Dividends Fund	20220330	9.67	9.67	9.475	9.507	18300	9.507	down	up	incorrect
IDLV.US	Invesco S&P International Developed Low Volatility ETF	20220330	31.45	31.53	31.42	31.48	100100	31.48	up	up	correct
IDMO.US	Invesco S&P International Developed Momentum ETF	20220330	35.08	35.08	35.03	35.03	800	35.03	down	down	correct
IDNA.US	iShares Genomics Immunology and Healthcare ETF	20220330	35.47	35.825	34.8161	34.87	37719	34.87	down	down	correct
IDOG.US	ALPS International Sector Dividend Dogs ETF	20220330	28.54	28.75	28.41	28.55	35300	28.55	up	up	correct
IDRV.US	iShares Trust	20220330	47.77	48.01	47.11	47.26	114800	47.26	down	down	correct
IDU.US	iShares U.S. Utilities ETF	20220330	90.43	91.11	90.27	91.11	71800	91.11	up	up	correct
IDX.US	VanEck Vectors Indonesia Index ETF	20220330	21.27	21.39	21.27	21.31	68800	21.31	up	up	correct
IEMG.US	iShares Core MSCI Emerging Markets ETF	20220330	56.42	56.85	56.26	56.4	23519500	56.4	down	down	correct
IEUR.US	iShares Core MSCI Europe ETF	20220330	54.3	54.68	54.23	54.46	5768900	54.46	up	up	correct
IEV.US	iShares Trust	20220330	51.11	51.36	50.99	51.2	373800	51.2	up	up	correct
IEZ.US	iShares U.S. Oil Equipment & Services ETF	20220330	19.64	19.91	19.4	19.52	243964	19.52	down	down	correct
IFED.US	IFED	20220330	30.89	30.89	30.693	30.693	400	30.693	down	down	correct
IG.US	Principal Exchange	20220330	24.089	24.12	24.08	24.094	12000	24.094	up	down	incorrect
IGBH.US	iShares Interest Rate Hedged Long	20220330	24.25	24.25	24.12	24.2	3493109	24.2	down	down	correct
IGLB.US	iShares 10+ Year Investment Grade Corporate Bond ETF	20220330	60.98	61.65	60.98	61.5	659500	61.5	up	down	incorrect
IGM.US	iShares Expanded Tech Sector ETF	20220330	398.92	400.17	392.71	394.47	47400	394.47	down	down	correct
IGN.US	iShares North American Tech	20220330	75.4	75.59	74.02	74.35	12200	74.35	down	down	correct
IHAK.US	iShares Cybersecurity and Tech ETF	20220330	42.98	43.396	42.685	42.94	119100	42.94	down	down	correct
IHDG.US	WisdomTree Trust	20220330	43.42	43.61	43.27	43.4	159800	43.4	down	up	incorrect
IHE.US	iShares U.S. Pharmaceuticals ETF	20220330	196.9	197.97	195.12	196.05	5600	196.05	down	down	correct
IHF.US	iShares U.S. Healthcare Providers ETF	20220330	287.91	288.28	286.2	287.99	200900	287.99	up	up	correct
IHI.US	iShares U.S. Medical Devices ETF	20220330	61.45	61.74	61.16	61.47	753800	61.47	up	up	correct
IHY.US	VanEck Vectors International High Yield Bond ETF	20220330	22.13	22.21	22.1	22.16	15500	22.16	up	up	correct
IIGD.US	Invesco Investment Grade Defensive ETF	20220330	24.92	24.96	24.92	24.95	8400	24.95	up	up	correct
IIGV.US	Invesco Exchange	20220330	24.98	24.99	24.97	24.97	1600	24.97	down	down	correct
IJAN.US	Innovator MSCI EAFE Power Buffer ETF January	20220330	26.51	26.64	26.49	26.53	4200	26.53	up	up	correct
IJH.US	iShares Trust	20220330	275.78	275.8	270.96	272.3	1615400	272.3	down	down	correct
IJJ.US	iShares S&P Mid	20220330	112.17	112.21	110.44	110.96	856100	110.96	down	down	correct
IJK.US	iShares S&P Mid	20220330	79.93	79.93	78.25	78.63	503100	78.63	down	down	correct
IJR.US	iShares Core S&P Small	20220330	110.92	111.2	108.68	109.02	4232900	109.02	down	down	correct
IJS.US	iShares S&P Small	20220330	104.86	105.31	102.97	103.35	2204400	103.35	down	up	incorrect
IJUL.US	Innovator MSCI EAFE Power Buffer ETF	20220330	23.96	24.03	23.96	23.96	2100	23.96
ILCB.US	iShares Morningstar U.S. Equity ETF	20220330	64.17	64.17	63.45	63.71	22100	63.71	down	down	correct
ILCG.US	iShares Morningstar Growth ETF	20220330	66.57	66.63	65.77	65.99	91100	65.99	down	down	correct
ILCV.US	iShares Morningstar Value ETF	20220330	69.68	69.81	69.19	69.48	45400	69.48	down	down	correct
ILDR.US	First Trust Exchange	20220330	19.55	19.64	19.2858	19.2858	2424	19.2858	down	down	correct
ILF.US	iShares Latin America 40 ETF	20220330	30.36	30.42	30.1	30.24	2718200	30.24	down	down	correct
ILTB.US	iShares Trust	20220330	63.37	64.05	63.37	63.94	25400	63.94	up	up	correct
IMCB.US	iShares Morningstar Mid	20220330	68.76	68.76	67.95	68.17	36900	68.17	down	down	correct
IMCG.US	iShares Morningstar Mid	20220330	66.03	66.03	65.02	65.33	81500	65.33	down	down	correct
IMTB.US	iShares Core 5	20220330	47.24	47.3299	47.15	47.28	14584	47.1954	up	up	correct
IMTM.US	iShares MSCI Intl Momentum Factor ETF	20220330	36.14	36.272	35.98	36.06	52900	36.06	down	down	correct
INCO.US	Columbia India Consumer ETF	20220330	49.89	49.93	49.68	49.69	27500	49.69	down	down	correct
INDF.US	Exchange Traded Concepts Trust	20220330	33.4489	33.4489	33.4489	33.4489	24	33.4489
INDL.US	Direxion Daily MSCI India Bull 2x Shares	20220330	56.9	56.96	56.06	56.25	14900	56.25	down	down	correct
INDS.US	Pacer Benchmark Industrial Real Estate SCTR ETF	20220330	51.4	51.44	51.0918	51.355	71864	51.355	down	up	incorrect
INFL.US	Horizon Kinetics Inflation Beneficiaries ETF	20220330	33.6	33.87	33.51	33.66	384700	33.66	up	up	correct
INKM.US	SSGA Active Trust	20220330	34.13	34.21	34.13	34.19	73300	34.19	up	up	correct
INMU.US	BlackRock Intermediate Muni Income Bond ETF	20220330	24.24	24.26	24.24	24.255	1900	24.255	up	down	incorrect
INTF.US	iShares Edge MSCI Multifactor Intl ETF	20220330	28.19	28.25	28.086	28.15	37600	28.15	down	down	correct
IOCT.US	Innovator ETFs Trust	20220330	24.7	24.72	24.63	24.66	9700	24.66	down	down	correct
IOO.US	iShares Global 100 ETF	20220330	77.32	77.52	76.94	77.14	44900	77.14	down	down	correct
IPAC.US	iShares Core MSCI Pacific ETF	20220330	61.8	62.03	61.434	61.6	25800	61.6	down	down	correct
IPAY.US	ETF Series Solutions	20220330	53.73	54.1292	52.72	53.06	83909	53.06	down	down	correct
IPO.US	Renaissance IPO ETF	20220330	45.96	46.76	44.8	45.07	66200	45.07	down	down	correct
IPOS.US	Renaissance International IPO ETF	20220330	20.508	20.53	20.31	20.31	9500	20.31	down	down	correct
IQDE.US	FlexShares International Quality Dividend Defensive Index Fund	20220330	22.87	22.89	22.82	22.82	3700	22.82	down	down	correct
IQDF.US	FlexShares International Quality Dividend Index Fund	20220330	24.14	24.26	24.12	24.15	35900	24.15	up	up	correct
IQDY.US	FlexShares International Quality Dividend Dynamic Index Fund	20220330	29.2482	29.2482	29.01	29.06	25303	29.06	down	up	incorrect
IQIN.US	IQ 500 International ETF	20220330	31.937	31.937	31.937	31.937	100	31.937
IQLT.US	iShares MSCI Intl Quality Factor ETF	20220330	37.35	37.51	37.25	37.37	1073700	37.37	up	up	correct
IQSI.US	IQ Candriam ESG International Equity ETF	20220330	28.07	28.07	28.0463	28.0463	666	28.0463	down	down	correct
IQSU.US	IQ Candriam ESG US Equity ETF	20220330	39.77	39.78	39.52	39.5491	16937	39.5491	down	up	incorrect
IRBO.US	iShares Robotics and Artificial Intelligence Multisector ETF	20220330	35.73	35.757	34.95	35.13	24900	35.13	down	up	incorrect
ISCB.US	iShares Morningstar Small	20220330	55	55	53.88	54.04	3600	54.04	down	down	correct
ISCF.US	iShares Trust	20220330	35.03	35.058	34.701	34.86	24700	34.86	down	down	correct
ISCG.US	iShares Morningstar Small	20220330	45.37	45.37	44.43	44.63	8600	44.63	down	up	incorrect
ISCV.US	iShares Morningstar Small	20220330	60.3	60.3	59.2	59.3	7400	59.3	down	down	correct
ISRA.US	VanEck Vectors Israel ETF	20220330	47.25	47.25	46.8	46.8	2500	46.8	down	down	correct
ISWN.US	Amplify ETF Trust	20220330	22.655	22.68	22.55	22.613	3500	22.613	down	down	correct
ISZE.US	iShares MSCI Intl Size Factor ETF	20220330	27.915	27.915	27.915	27.915	0	27.915
ITAN.US	Alpha Architect ETF Trust	20220330	25.69	25.69	25.4864	25.4864	374	25.4864	down	down	correct
ITEQ.US	BlueStar Israel Technology ETF	20220330	57.19	57.56	56.31	56.43	83300	56.43	down	up	incorrect
ITOT.US	iShares Core S&P Total U.S. Stock Market ETF	20220330	103.05	103.23	102.01	102.47	1368800	102.47	down	down	correct
IVE.US	iShares Trust	20220330	157.93	158.44	157.08	157.85	974400	157.85	down	down	correct
IVES.US	ETF Managers Trust	20220330	41.95	42.28	41.372	41.372	2200	41.372	down	down	correct
IVLU.US	iShares Edge MSCI Intl Value Factor ETF	20220330	25.89	25.958	25.78	25.86	351100	25.86	down	down	correct
IVOG.US	Vanguard S&P Mid	20220330	194.88	194.88	194.88	194.88	900	194.88
IVOL.US	Krane Shares Trust	20220330	25.7	25.849	25.674	25.8	203200	25.8	up	up	correct
IVOO.US	Vanguard Admiral Funds	20220330	186.98	186.98	183.77	184.34	17200	184.34	down	down	correct
IVOV.US	Vanguard S&P Mid	20220330	170.78	171.33	169.19	169.54	8600	169.54	down	down	correct
IVV.US	iShares Core S&P 500 ETF	20220330	462.51	463.17	458.44	460.79	5738700	460.79	down	down	correct
IVW.US	iShares S&P 500 Growth ETF	20220330	78.19	78.35	77.33	77.71	3846300	77.71	down	down	correct
IWB.US	iShares Russell 1000 ETF	20220330	255.16	255.6	252.8	253.99	606300	253.99	down	down	correct
IWC.US	iShares Micro	20220330	132.11	132.91	129.71	129.88	29700	129.88	down	down	correct
IWD.US	iShares Russell 1000 Value ETF	20220330	168.71	169.19	167.63	168.45	4307000	168.45	down	up	incorrect
IWDL.US	ETRACS 2x Leveraged US Value Factor TR ETN	20220330	35.8545	35.8545	35.8545	35.8545	24	35.8545
IWF.US	iShares Russell 1000 Growth ETF	20220330	283.9	284.55	280.59	281.9	1779200	281.9	down	down	correct
IWFH.US	iShares Virtual Work and Life Multisector ETF	20220330	18.4909	18.4909	18.4909	18.4909	30	18.4909
IWFL.US	ETRACS 2x Leveraged US Growth Factor TR ETN	20220330	31.021	31.021	31.021	31.021	100	31.021
IWL.US	iShares Russell Top 200 ETF	20220330	110.23	110.3	109.35	109.81	66473	109.81	down	down	correct
IWM.US	iShares Trust	20220330	211.37	211.74	206.61	207.46	26251500	207.46	down	down	correct
IWML.US	ETRACS 2x Leveraged US Size Factor TR ETN	20220330	22.403	22.403	22.403	22.403	100	22.403
IWN.US	iShares Russell 2000 Value ETF	20220330	166.11	166.33	162.42	163.16	2918400	163.16	down	down	correct
IWO.US	iShares Russell 2000 Growth ETF	20220330	263.56	264.61	257.43	258.8	803400	258.8	down	down	correct
IWP.US	iShares Russell Mid	20220330	102.99	103.37	101.44	101.99	699900	101.99	down	up	incorrect
IWR.US	iShares Russell Mid	20220330	79.68	79.78	78.71	79.1	1941200	79.1	down	down	correct
IWS.US	iShares Russell Mid	20220330	121.98	122.05	120.59	121.17	529500	121.17	down	down	correct
IWV.US	iShares Russell 3000 ETF	20220330	267.57	267.88	264.93	266.09	127000	266.09	down	down	correct
IWX.US	iShares Russell Top 200 Value ETF	20220330	70.76	70.96	70.42	70.77	120800	70.77	up	down	incorrect
IWY.US	iShares Russell Top 200 Growth ETF	20220330	162.28	162.57	160.48	161.3	584200	161.3	down	up	incorrect
IXC.US	iShares Global Energy ETF	20220330	36.48	36.82	36.37	36.65	832800	36.65	up	up	correct
IXG.US	iShares Global Financials ETF	20220330	81.64	81.71	80.87	81.13	84381	81.13	down	down	correct
IXJ.US	iShares Global Healthcare ETF	20220330	88.2	88.79	88.16	88.43	219200	88.43	up	up	correct
IXN.US	iShares Global Tech ETF	20220330	59.25	59.45	58.56	58.86	1059100	58.86	down	down	correct
IXP.US	iShares Global Comm Services ETF	20220330	75.48	75.84	75.26	75.31	3600	75.31	down	down	correct
IXSE.US	WisdomTree India ex	20220330	35.16	35.16	34.841	34.841	100	34.841	down	down	correct
IYC.US	iShares U.S. Consumer Services ETF	20220330	76.96	77.185	76.06	76.38	112282	76.38	down	down	correct
IYE.US	iShares U.S. Energy ETF	20220330	41.37	41.72	41.14	41.42	2134840	41.42	up	up	correct
IYF.US	iShares U.S. Financials ETF	20220330	87.08	87.14	85.89	86.29	511825	86.29	down	up	incorrect
IYG.US	iShares U.S. Financial Services ETF	20220330	186.98	187.17	183.7	184.6	68143	184.6	down	up	incorrect
IYH.US	iShares U.S. Healthcare ETF	20220330	291.19	292.32	290.09	291.56	28800	291.56	up	up	correct
IYK.US	iShares U.S. Consumer Goods ETF	20220330	200.6	201.12	199.6	200.98	70600	200.98	up	up	correct
IYM.US	iShares U.S. Basic Materials ETF	20220330	150.83	151.57	149.88	150.61	182200	150.61	down	down	correct
IYR.US	iShares U.S. Real Estate ETF	20220330	109.74	109.85	108.88	109.37	6047100	109.37	down	down	correct
IYW.US	iShares U.S. Technology ETF	20220330	105.8	106.13	104.27	104.8	297800	104.8	down	down	correct
IYY.US	iShares Dow Jones U.S. ETF	20220330	113.64	113.755	112.55	112.99	35455	112.99	down	down	correct
JAAA.US	Janus Detroit Street Trust	20220330	50.05	50.1	50.0401	50.07	456316	50.0265	up	up	correct
JAGG.US	JPMorgan U.S. Aggregate Bond ETF	20220330	50.38	50.625	50.38	50.61	573600	50.61	up	up	correct
JCTR.US	J.P. Morgan Exchange	20220330	61.731	61.731	61.731	61.731	100	61.731
JDIV.US	JPMorgan U.S. Dividend ETF	20220330	35.46	35.46	35.14	35.196	8700	35.196	down	down	correct
JDST.US	Direxion Daily Junior Gold Miners Index Bear 2X Shares	20220330	7.62	7.72	7.36	7.62	1874100	7.62
JEPI.US	J.P. Morgan Exchange	20220330	61.57	61.627	61.43	61.6	2166900	61.6	up	up	correct
JETS.US	U.S. Global Jets ETF	20220330	21.57	21.825	21.47	21.69	3681000	21.69	up	up	correct
JFWD.US	Jacob Funds Inc.	20220330	14.58	14.58	14.2264	14.2264	146	14.2264	down	down	correct
JGLD.US	Amplify Pure Junior Gold Miners ETF	20220330	25.3	25.39	25.3	25.39	700	25.39	up	down	incorrect
JHCB.US	John Hancock Exchange	20220330	23.1918	23.26	23.1918	23.26	291	23.26	up	up	correct
JHCS.US	John Hancock Exchange	20220330	33.42	33.42	33.2091	33.2091	200	33.2091	down	down	correct
JHEM.US	John Hancock Multifactor Emerging Markets ETF	20220330	27.98	28.14	27.93	27.95	4700	27.95	down	down	correct
JHMA.US	John Hancock Exchange	20220330	50.9143	50.9143	50.9143	50.9143	56	50.9143
JHMB.US	John Hancock Exchange	20220330	23.31	23.345	23.31	23.345	17000	23.345	up	up	correct
JHMC.US	John Hancock Multifactor Consumer Discretionary ETF	20220330	50.49	50.5	50.1201	50.1201	544	50.1201	down	down	correct
JHMD.US	John Hancock Multifactor Developed International ETF	20220330	32.12	32.22	31.95	32.05	39600	32.05	down	down	correct
JHME.US	John Hancock Exchange	20220330	31.38	31.52	31.24	31.4175	12174	31.4175	up	up	correct
JHMF.US	John Hancock Multifactor Financials ETF	20220330	52.77	52.77	52.0982	52.0982	920	52.0982	down	down	correct
JHMH.US	John Hancock Multifactor Health Care ETF	20220330	50.07	50.07	49.85	49.96	1700	49.96	down	down	correct
JHMI.US	John Hancock Exchange	20220330	52.63	52.63	52.342	52.365	700	52.365	down	down	correct
JHML.US	John Hancock Multifactor Large Cap ETF	20220330	57.63	57.785	57.26	57.45	31863	57.45	down	down	correct
JHMM.US	John Hancock Multifactor Mid Cap ETF	20220330	53.83	53.83	53.03	53.26	187900	53.26	down	down	correct
JHMS.US	John Hancock Exchange	20220330	37.82	37.82	37.7555	37.7555	345	37.7555	down	down	correct
JHMT.US	John Hancock Multifactor Technology ETF	20220330	92.181	92.279	92.181	92.279	400	92.279	up	up	correct
JHMU.US	John Hancock Exchange	20220330	37.4955	37.4955	37.4955	37.4955	58	37.4955
JHSC.US	John Hancock Multifactor Small Cap ETF	20220330	35.15	35.16	34.593	34.75	86100	34.75	down	up	incorrect
JIB.US	Janus Detroit Street Trust	20220330	46.04	46.04	46.04	46.04	0	46.04
JIDA.US	JPMorgan ActiveBuilders International Equity ETF	20220330	45.9133	45.9133	45.9133	45.9133	150	45.9133
JIG.US	J.P. Morgan Exchange	20220330	63.57	63.745	63.23	63.318	3900	63.318	down	down	correct
JIGB.US	J.P. Morgan Exchange	20220330	50.164	50.164	50.164	50.164	100	50.164
JJA.US	iPath Series B Bloomberg Agriculture Subindex Total Return ETN	20220330	26.77	27.02	26.77	26.836	12600	26.836	up	up	correct
JJC.US	iPath Series B Bloomberg Copper Subindex Total Return ETN	20220330	23.97	23.97	23.7	23.83	29700	23.83	down	down	correct
JJE.US	iPath Series B Bloomberg Energy Subindex Total Return ETN	20220330	61.22	61.22	61.22	61.22	176	61.22
JJG.US	iPath Series B Bloomberg Grains Subindex Total Return ETN	20220330	82.57	84.25	82.57	83.4101	6120	83.4101	up	up	correct
JJM.US	iPath® Bloomberg Industrial Metals Subindex Total Return(SM) ETN	20220330	80.95	81.4347	80.95	81.2531	1131	81.2531	up	up	correct
JJN.US	iPath Series B Bloomberg Nickel Subindex Total Return ETN	20220330	43.96	43.98	42.65	43.2835	68647	43.2835	down	down	correct
JJP.US	iPath® Bloomberg Precious Metals Subindex Total Return(SM) ETN	20220330	67.3984	67.3984	67.3984	67.3984	28	67.3984
JJS.US	iPath Series B Bloomberg Softs Subindex Total Return ETN	20220330	66.64	66.9617	66.64	66.96	452	66.96	up	up	correct
JJT.US	iPath Series B Bloomberg Tin Subindex Total Return ETN	20220330	128.42	129.6	128.22	128.895	13532	128.895	up	up	correct
JJU.US	iPath® Series B Bloomberg Aluminum Subindex Total Return ETN	20220330	74.94	74.94	74.092	74.3356	6774	74.3356	down	up	incorrect
JKD.US	iShares Morningstar U.S. Equity ETF	20220330	64.17	64.17	63.452	63.71	22137	63.71	down	down	correct
JKE.US	iShares Morningstar Growth ETF	20220330	66.57	66.63	65.77	65.99	91102	65.99	down	down	correct
JKF.US	iShares Morningstar Value ETF	20220330	69.68	69.808	69.19	69.48	45424	69.48	down	down	correct
JKG.US	iShares Morningstar Mid	20220330	68.76	68.76	67.9512	68.17	36891	68.17	down	down	correct
JKJ.US	iShares Morningstar Small	20220330	55	55	53.88	54.0373	3587	54.0373	down	down	correct
JKK.US	iShares Morningstar Small	20220330	45.37	45.37	44.425	44.63	8568	44.63	down	down	correct
JMBS.US	Janus Henderson Mortgage	20220330	49.7	49.87	49.7	49.84	95600	49.84	up	up	correct
JMIN.US	JPMorgan U.S. Minimum Volatility ETF	20220330	38.49	38.6061	38.49	38.6061	1028	38.6061	up	up	correct
JMOM.US	JPMorgan U.S. Momentum Factor ETF	20220330	45.045	45.045	44.59	44.69	112000	44.69	down	down	correct
JNK.US	SPDR Bloomberg Barclays High Yield Bond ETF	20220330	102.84	103.06	102.62	102.89	11883500	102.89	up	up	correct
JNUG.US	Direxion Daily Junior Gold Miners Index Bull 2X Shares	20220330	77.51	80.3099	76.6801	77.85	744603	77.85	up	down	incorrect
JO.US	iPath Series B Bloomberg Coffee Subindex Total Return ETN	20220330	59.32	60.52	59.18	60.425	46918	60.425	up	up	correct
JOJO.US	Tidal ETF Trust	20220330	17.681	17.681	17.681	17.681	100	17.681
JOYY.US	Infusive® Compounding Global Equities ETF	20220330	27.49	27.67	27.487	27.487	20700	27.487	down	down	correct
JPEM.US	JPMorgan Diversified Return Emerging Markets Equity ETF	20220330	56.03	56.244	55.91	55.95	14800	55.95	down	down	correct
JPIE.US	J.P. Morgan Exchange	20220330	48.035	48.07	47.99	48.006	6100	48.006	down	down	correct
JPIN.US	JPMorgan Diversified Return International Equity ETF	20220330	57.33	57.51	57.17	57.27	112800	57.27	down	down	correct
JPMB.US	JPMorgan USD Emerging Markets Sovereign Bond ETF	20220330	43.2	43.353	43.2	43.31	1900	43.31	up	up	correct
JPME.US	JPMorgan Diversified Return U.S. Mid Cap Equity ETF	20220330	95.25	95.25	94.275	94.53	5000	94.53	down	down	correct
JPSE.US	JPMorgan Diversified Return U.S. Small Cap Equity ETF	20220330	45.03	45.11	44.12	44.3	10800	44.3	down	down	correct
JPUS.US	JPMorgan Diversified Return U.S. Equity ETF	20220330	106.01	106.11	105.26	105.68	122900	105.68	down	down	correct
JPXN.US	iShares JPX	20220330	66.21	66.315	65.8	65.86	1865	65.86	down	down	correct
JQUA.US	JPMorgan U.S. Quality Factor ETF	20220330	43.61	43.66	43.255	43.42	55000	43.42	down	down	correct
JRNY.US	ALPS Global Travel Beneficiaries ETF	20220330	24.51	24.51	24.391	24.391	400	24.391	down	down	correct
JSCP.US	JPMorgan Short Duration Core Plus ETF	20220330	47.759	47.79	47.725	47.79	21800	47.79	up	up	correct
JSTC.US	Tidal ETF Trust	20220330	17.28	17.28	17.015	17.0385	28396	17.0385	down	down	correct
JUSA.US	JPMorgan ActiveBuilders U.S. Large Cap Equity ETF	20220330	51.929	51.929	51.929	51.929	100	51.929
JUST.US	Goldman Sachs JUST U.S. Large Cap Equity ETF	20220330	66.27	66.27	65.52	65.74	5300	65.74	down	down	correct
JVAL.US	JPMorgan U.S. Value Factor ETF	20220330	37.94	37.957	37.46	37.59	255100	37.59	down	down	correct
JXI.US	iShares Global Utilities ETF	20220330	65.36	65.81	65.34	65.79	3500	65.79	up	up	correct
JZRO.US	Janus Detroit Street Trust	20220330	29.11	29.29	29.11	29.1841	734	29.0883	up	up	correct
KALL.US	KraneShares MSCI All China Index ETF	20220330	25.48	25.48	25.2083	25.2083	760	25.2083	down	down	correct
KARS.US	KraneShares Electric Vehicles and Future Mobility Index ETF	20220330	40.24	40.87	40	40.14	51200	40.14	down	up	incorrect
KBA.US	KraneShares Trust	20220330	37	37.24	37	37.1	566600	37.1	up	down	incorrect
KBE.US	SPDR S&P Bank ETF	20220330	54.95	54.97	53	53.44	4754700	53.44	down	down	correct
KBND.US	KraneShares Bloomberg Barclays China Bond Inclusion Index ETF	20220330	34.2	34.5	33.71	33.815	1400	33.815	down	down	correct
KBUY.US	KraneShares MSCI All China Consumer Discretionary Index ETF	20220330	19.7607	19.7607	19.7607	19.7607	96	19.7607
KCCA.US	KraneShares California Carbon Allowance ETF	20220330	26.1	27.24	25.858	25.9	67100	25.9	down	up	incorrect
KCCB.US	KraneShares Trust	20220330	29.458	29.47	29.27	29.34	8010	29.34	down	down	correct
KCE.US	SPDR S&P Capital Markets ETF	20220330	93.58	93.78	92.32	92.64	15400	92.64	down	down	correct
KCNY.US	KraneShares Trust	20220330	34.2	34.5	33.71	33.815	1400	33.815	down	down	correct
KEMQ.US	KraneShares FTSE Emerging Markets Consumer Technology Index ETF	20220330	18.63	18.9007	18.37	18.4091	14451	18.4091	down	down	correct
KEMX.US	KraneShares MSCI Emerging Markets ex China Index ETF	20220330	30.045	30.045	29.925	29.925	300	29.925	down	down	correct
KESG.US	KraneShares Trust	20220330	23.11	23.2	22.81	22.98	920	22.98	down	down	correct
KEUA.US	KraneShares European Carbon Allowance ETF	20220330	29.69	29.81	29.49	29.61	4579	29.61	down	down	correct
KFVG.US	KraneShares CICC China 5G & Semiconductor Index ETF	20220330	20.09	20.25	20.09	20.111	5800	20.111	up	up	correct
KFYP.US	KraneShares CICC China Leaders 100 Index ETF	20220330	28.27	28.6	28.27	28.47	1100	28.47	up	up	correct
KGRN.US	KraneShares MSCI China Clean Technology ETF	20220330	37.72	38.6	37.02	37.37	62100	37.37	down	down	correct
KGRO.US	KraneShares China Innovation ETF	20220330	19.654	19.654	19.654	19.654	100	19.654
KHYB.US	KraneShares Asia Pacific High Yield Bond ETF	20220330	29.458	29.47	29.27	29.34	8000	29.34	down	down	correct
KIE.US	SPDR S&P Insurance ETF	20220330	42.54	42.72	42.28	42.52	1680500	42.52	down	up	incorrect
KLCD.US	KFA Large Cap Quality Dividend Index ETF	20220330	33.74	33.86	33.7	33.721	2300	33.721	down	down	correct
KLDW.US	Knowledge Leaders Developed World ETF	20220330	42.9	42.9101	42.51	42.6319	5485	42.6319	down	down	correct
KLNE.US	Direxion Daily Global Clean Energy Bull 2X Shares	20220330	21.34	21.34	20.5913	20.5913	4200	20.5913	down	down	correct
KMED.US	KraneShares Emerging Markets Healthcare Index ETF	20220330	24.85	25.11	24.85	25.11	800	25.11	up	up	correct
KMLM.US	KFA Mount Lucas Index Strategy ETF	20220330	31.98	31.98	31.87	31.93	7200	31.93	down	down	correct
KOCG.US	SHP ETF Trust	20220330	24.51	24.51	24.2889	24.2889	690	24.2889	down	down	correct
KOIN.US	Capital Link NextGen Protocol ETF	20220330	40.83	40.83	40.46	40.46	1084	40.46	down	up	incorrect
KOKU.US	Xtrackers MSCI Kokusai Equity ETF	20220330	83.542	83.542	83.542	83.542	0	83.542
KOLD.US	ProShares UltraShort Bloomberg Natural Gas	20220330	17.51	17.6	16.3	16.74	4448300	16.74	down	down	correct
KOMP.US	SPDR S&P Kensho New Economies Composite ETF	20220330	53.49	53.74	52.58	52.81	196900	52.81	down	down	correct
KONG.US	ETF Opportunities Trust	20220330	24.75	24.75	24.693	24.693	300	24.693	down	up	incorrect
KORP.US	American Century Diversified Corporate Bond ETF	20220330	48.739	48.84	48.73	48.84	14500	48.84	up	up	correct
KORU.US	Direxion Shares ETF Trust	20220330	18.66	18.86	18.32	18.46	50600	18.46	down	up	incorrect
KRBN.US	KraneShares Global Carbon ETF	20220330	47.33	48.06	47.24	47.57	311600	47.57	up	up	correct
KRE.US	SPDR S&P Regional Banking ETF	20220330	72.38	72.44	69.55	70.19	15156900	70.19	down	down	correct
KSA.US	iShares MSCI Saudi Arabia ETF	20220330	48.18	48.18	47.5	47.64	1168500	47.64	down	down	correct
KSCD.US	KFA Small Cap Quality Dividend Index ETF	20220330	28.544	28.544	28.544	28.544	100	28.544
KSTR.US	KraneShares SSE STAR Market 50 Index ETF	20220330	18.97	19.074	18.96	19.03	16800	19.03	up	up	correct
KURE.US	KraneShares MSCI All China Health Care Index ETF	20220330	24	24.33	24	24.17	13500	24.17	up	up	correct
KVLE.US	KFA Value Line Dynamic Core Equity Index ETF	20220330	23.89	23.91	23.8001	23.8222	1743	23.8222	down	up	incorrect
KWEB.US	KraneShares CSI China Internet ETF	20220330	30.63	31.65	30.265	30.41	19209600	30.41	down	down	correct
KXI.US	iShares Global Consumer Staples ETF	20220330	62.44	62.66	62.3	62.66	35300	62.66	up	up	correct
LABD.US	Direxion Daily S&P Biotech Bear 3X Shares	20220330	31.55	34.6	30.41	34.32	5463900	34.32	up	up	correct
LABU.US	Direxion Shares ETF Trust	20220330	17.51	18.2	15.815	16.02	18928700	16.02	down	down	correct
LCG.US	Sterling Capital Focus Equity ETF	20220330	27.12	27.12	26.8	26.843	3200	26.843	down	down	correct
LCR.US	Leuthold Core ETF	20220330	32.67	32.67	30.9299	30.9612	1239	30.9612	down	down	correct
LCTD.US	BlackRock World ex U.S. Carbon Transition Readiness ETF	20220330	45.61	45.61	45.47	45.47	1100	45.47	down	down	correct
LCTU.US	BlackRock U.S. Carbon Transition Readiness ETF	20220330	51.53	51.53	51.18	51.3	1200	51.3	down	down	correct
LD.US	iPath Bloomberg Lead Subindex Total Return(SM) ETN	20220330	51.8699	51.915	51.8699	51.915	404	51.915	up	down	incorrect
LDUR.US	PIMCO Enhanced Low Duration Active Exchange	20220330	97.63	97.6399	97.4	97.63	206006	97.63
LEMB.US	iShares J.P. Morgan EM Local Currency Bond ETF	20220330	37.01	37.15	36.93	37.15	153200	37.15	up	up	correct
LGH.US	HCM Defender 500 Index ETF	20220330	41.82	41.964	41.758	41.89	38200	41.89	up	up	correct
LGLV.US	SPDR SSGA US Large Cap Low Volatility Index ETF	20220330	144.62	145.02	144.57	144.96	8100	144.96	up	down	incorrect
LGOV.US	First Trust Exchange	20220330	25.79	25.79	25.63	25.72	2400	25.72	down	down	correct
LIT.US	Global X Funds	20220330	77	78.63	76.96	77.55	1079600	77.55	up	up	correct
LOPP.US	Gabelli ETFs Trust	20220330	27.5156	27.5156	27.5156	27.5156	2	27.5156
LOPX.US	Direxion Low Priced Stock ETF	20220330	7.9068	7.91	7.6792	7.6792	4225	7.6792	down	down	correct
LOUP.US	Innovator ETFs Trust	20220330	48.05	48.1	46.92	47.16	5149	47.16	down	down	correct
LOWC.US	SPDR MSCI ACWI Low Carbon Target ETF	20220330	127.63	127.63	126.07	126.583	50500	126.583	down	down	correct
LQD.US	iShares iBoxx $ Investment Grade Corporate Bond ETF	20220330	120.49	121.35	120.43	121.22	17696700	121.22	up	up	correct
LQDB.US	iShares Trust	20220330	93.42	93.42	93.42	93.42	100	93.42
LQDH.US	iShares Interest Rate Hedged Corporate Bond ETF	20220330	94.03	94.03	93.77	93.86	48900	93.86	down	down	correct
LRGF.US	iShares MSCI USA Multifactor ETF	20220330	45.49	45.5775	45.06	45.22	61768	45.22	down	down	correct
LRNZ.US	TrueShares Technology AI and Deep Learning ETF	20220330	40.73	40.92	39.4112	39.4752	2052	39.4752	down	down	correct
LSAF.US	LeaderSharesTM AlphaFactor US Core Equity ETF	20220330	33.37	33.37	32.92	32.94	21100	32.94	down	down	correct
LSAT.US	Two Roads Shared Trust	20220330	35.38	35.38	34.93	34.956	29400	34.956	down	down	correct
LSST.US	Natixis ETF Trust	20220330	24.21	24.23	24.21	24.228	2600	24.228	up	up	correct
LTL.US	ProShares Ultra Telecommunications	20220330	48.33	48.33	47.8964	47.8964	145	47.8964	down	down	correct
LTPZ.US	PIMCO 15+ Year U.S. TIPS Index Exchange	20220330	81.88	83.03	81.87	82.69	146100	82.69	up	up	correct
LVOL.US	American Century Low Volatility ETF	20220330	47.19	47.19	47.1577	47.1577	233	47.1577	down	down	correct
MAKX.US	ProShares S&P Kensho Smart Factories ETF	20220330	37.88	37.88	37.367	37.367	200	37.367	down	down	correct
MARB.US	First Trust Vivaldi Merger Arbitrage ETF	20220330	19.931	20	19.93	19.97	9200	19.97	up	up	correct
MBOX.US	Freedom Day Dividend ETF	20220330	27.57	27.58	27.44	27.481	5400	27.481	down	down	correct
MBSD.US	FlexShares Disciplined Duration MBS Index Fund	20220330	21.9	21.97	21.9	21.97	27700	21.97	up	down	incorrect
MCRO.US	IQ Hedge Macro Tracker ETF	20220330	27.28	27.28	27.28	27.28	100	27.28
MDY.US	SPDR S&P MIDCAP 400 ETF Trust	20220330	504.33	504.39	495.49	497.79	1484300	497.79	down	down	correct
MDYG.US	SPDR S&P 400 Mid Cap Growth ETF	20220330	76.5	76.5	74.94	75.26	151600	75.26	down	down	correct
MDYV.US	SPDR S&P 400 Mid Cap Value ETF	20220330	72.02	72.06	70.92	71.24	110000	71.24	down	down	correct
MENV.US	AdvisorShares Trust	20220330	24.11	24.11	24.11	24.11	0	24.11
META.US	Roundhill Ball Metaverse ETF	20220330	12.48	12.61	12.19	12.26	792705	12.26	down	down	correct
MEXX.US	Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3	20220330	116.3955	116.3955	116.3955	116.3955	1349	116.3955
MFDX.US	PIMCO RAFI Dynamic Multi	20220330	28.94	28.99	28.88	28.888	4500	28.888	down	down	correct
MFEM.US	PIMCO RAFI Dynamic Multi	20220330	21.257	21.265	21.14	21.165	6600	21.165	down	down	correct
MFUS.US	PIMCO RAFI Dynamic Multi	20220330	42.1	42.1	41.57	41.7662	20855	41.5842	down	down	correct
MGC.US	Vanguard Mega Cap Index Fund ETF Shares	20220330	162.1	162.39	160.8	161.52	123600	161.52	down	down	correct
MGK.US	Vanguard Mega Cap Growth Index Fund ETF Shares	20220330	240.44	241.06	237.81	238.92	304900	238.92	down	down	correct
MGV.US	Vanguard World Fund	20220330	109.07	109.3	108.42	108.94	311413	108.94	down	down	correct
MID.US	American Century Mid Cap Growth Impact ETF	20220330	50.89	50.9	50.5292	50.5292	3248	50.5292	down	down	correct
MIDE.US	DBX ETF Trust	20220330	27.263	27.263	27.263	27.263	0	27.263
MIDF.US	iShares MSCI USA Mid	20220330	39.7	39.7	39.3241	39.3241	263	39.3241	down	down	correct
MIDU.US	Direxion Shares ETF Trust	20220330	61.84	61.85	58.95	59.51	25700	59.51	down	down	correct
MINC.US	AdvisorShares Trust	20220330	46.92	46.96	46.75	46.82	9100	46.82	down	down	correct
MINO.US	PIMCO ETF Trust	20220330	46.32	46.355	46.32	46.355	21421	46.355	up	up	correct
MINT.US	PIMCO Enhanced Short Maturity Active Exchange	20220330	100.11	100.2	100.11	100.19	1043000	100.19	up	down	incorrect
MJ.US	ETFMG Alternative Harvest ETF	20220330	10.96	11.23	10.58	10.66	2048100	10.66	down	down	correct
MJIN.US	MJIN	20220330	10.3	10.735	9.7567	10.735	1567	10.735	up	up	correct
MJUS.US	ETF Managers Trust	20220330	5.25	5.25	4.98	5.012	4100	5.012	down	up	incorrect
MJXL.US	ETF Managers Trust	20220330	2.72	2.95	2.54	2.71	14600	2.71	down	up	incorrect
MLPA.US	Global X MLP ETF	20220330	40.84	41.05	40.59	40.74	177800	40.74	down	down	correct
MLPB.US	UBS ETRACS Alerian MLP Infrastructure Index ETN Series B	20220330	18.3	18.338	18.145	18.2	5600	18.2	down	down	correct
MLPO.US	Credit Suisse S&P MLP Index ETN	20220330	11.45	11.45	10.785	10.785	131	10.785	down	up	incorrect
MLPR.US	ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN	20220330	40.22	40.22	40.22	40.22	100	40.22
MLPX.US	Global X MLP & Energy Infrastructure ETF	20220330	43.25	43.4	42.98	43.19	278400	43.19	down	down	correct
MMIN.US	IQ MacKay Municipal Insured ETF	20220330	25.5	25.61	25.492	25.565	225969	25.5183	up	up	correct
MMIT.US	IndexIQ Active ETF Trust	20220330	25.08	25.12	25.0401	25.12	51428	25.0844	up	up	correct
MMLG.US	First Trust Exchange	20220330	23.657	23.66	23.32	23.386	3000	23.386	down	down	correct
MMSC.US	MMSC	20220330	17.62	17.62	17.62	17.62	0	17.62
MMTM.US	SPDR S&P 1500 Momentum Tilt ETF	20220330	196.95	196.97	196.1108	196.1108	911	196.1108	down	down	correct
MNA.US	IQ Merger Arbitrage ETF	20220330	32.01	32.11	31.9637	31.98	47582	31.98	down	down	correct
MOO.US	VanEck Vectors Agribusiness ETF	20220330	104.91	105.67	104.66	105.07	166000	105.07	up	up	correct
MOON.US	Direxion Moonshot Innovators ETF	20220330	21.02	21.25	20.4	20.53	31100	20.53	down	down	correct
MORT.US	VanEck Vectors Mortgage REIT Income ETF	20220330	17.33	17.33	17.1	17.13	479500	17.13	down	down	correct
MOTO.US	SmartETFs Smart Transportation & Technology ETF	20220330	42.72	42.72	42.2306	42.2306	399	42.2306	down	up	incorrect
MRAD.US	Guinness Atkinson Funds	20220330	20.209	20.209	20.209	20.209	0	20.209
MSOS.US	AdvisorShares Pure US Cannabis ETF	20220330	20.81	21.09	20.35	20.83	882600	20.83	up	up	correct
MTGP.US	WisdomTree Mortgage Plus Bond Fund	20220330	47.7391	47.94	47.62	47.7482	7804	47.7482	up	up	correct
MTUL.US	ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN	20220330	23.855	23.855	23.855	23.855	0	23.855
MTVR.US	Exchange Traded Concepts Trust	20220330	21.02	21.02	20.665	20.681	1600	20.681	down	down	correct
MUB.US	iShares Trust	20220330	109.36	109.58	109.25	109.53	4110500	109.53	up	up	correct
MUNI.US	PIMCO ETF Trust	20220330	52.97	53.06	52.91	52.91	148200	52.91	down	down	correct
MUSI.US	American Century Multisector Income ETF	20220330	46.66	46.689	46.611	46.62	900	46.62	down	down	correct
MUST.US	Columbia Multi	20220330	20.85	20.94	20.801	20.9	124447	20.8695	up	down	incorrect
MVPS.US	Amplify Thematic All	20220330	22.91	22.939	22.603	22.603	1200	22.603	down	down	correct
MVRL.US	ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN	20220330	39.3101	39.33	38.8446	38.8446	10513	38.8446	down	down	correct
MVV.US	ProShares Ultra MidCap400	20220330	66.18	66.18	63.99	64.55	12400	64.55	down	down	correct
MXDU.US	Nationwide Maximum Diversification U.S. Core Equity ETF	20220330	38.1786	38.1786	38.1786	38.1786	93	38.1786
MXI.US	iShares Global Materials ETF	20220330	94.63	95.13	94.58	94.71	93600	94.71	up	up	correct
MYY.US	ProShares Short MidCap400	20220330	22.82	23.23	22.82	23.14	6300	23.14	up	up	correct
MZZ.US	ProShares UltraShort MidCap400	20220330	15.87	15.87	15.74	15.74	387	15.74	down	down	correct
NACP.US	Impact Shares Trust I	20220330	34.17	34.22	33.9	33.94	12100	33.94	down	down	correct
NAIL.US	Direxion Daily Homebuilders & Supplies Bull 3X Shares	20220330	49.64	49.76	45.15	46.02	594100	46.02	down	down	correct
NANR.US	SPDR S&P North American Natural Resources ETF	20220330	58.07	58.92	58.07	58.51	98739	58.51	up	up	correct
NDVG.US	Nuveen Dividend Growth ETF	20220330	27.01	27.12	26.89	26.905	8500	26.905	down	up	incorrect
NERD.US	Listed Funds Trust	20220330	22.5	22.9	22.3	22.3	4797	22.3	down	down	correct
NETL.US	Fundamental Income Net Lease Real Estate ETF	20220330	30.17	30.17	29.437	29.67	91700	29.67	down	down	correct
NFLT.US	Virtus Newfleet Multi	20220330	23.82	23.87	23.82	23.835	9900	23.835	up	up	correct
NFRA.US	FlexShares STOXX Global Broad Infrastructure Index Fund	20220330	57.85	58.02	57.82	57.96	223600	57.96	up	up	correct
NGE.US	Global X Funds	20220330	9.49	9.57	9.43	9.47	8900	9.47	down	down	correct
NIB.US	iPath Bloomberg Cocoa Subindex Total Return(SM) ETN	20220330	29.6	30.2	29.6	29.96	29900	29.96	up	down	incorrect
NIFE.US	Direxion Fallen Knives ETF	20220330	53.92	53.94	52.954	52.954	600	52.954	down	down	correct
NLR.US	VanEck Vectors Uranium+Nuclear Energy ETF	20220330	57	57.58	57	57.15	10800	57.15	up	up	correct
NORW.US	Global X MSCI Norway ETF	20220330	33	33.3	33	33.15	10100	33.15	up	up	correct
NRGD.US	MicroSectors U.S. Big Oil Index	20220330	2.21	2.21	2.1	2.18	3461200	2.18	down	down	correct
NRGU.US	MicroSectors U.S. Big Oil Index 3X Leveraged ETNs	20220330	434	448.42	430.03	439.51	127600	439.51	up	up	correct
NSCS.US	Nuveen Small Cap Select ETF	20220330	24.048	24.048	24.048	24.048	0	24.048
NTSE.US	WisdomTree Emerging Markets Efficient Core Fund	20220330	33.165	33.2	33.137	33.137	300	33.137	down	up	incorrect
NTSI.US	WisdomTree International Efficient Core Fund	20220330	37.312	37.312	37.251	37.251	500	37.251	down	down	correct
NTSX.US	WisdomTree Trust	20220330	41.18	41.35	40.97	41.19	107300	41.19	up	up	correct
NTZO.US	Impact Shares Trust I	20220330	18.909	18.909	18.851	18.851	100	18.851	down	down	correct
NUAG.US	Nuveen Enhanced Yield U.S. Aggregate Bond ETF	20220330	22.89	22.9414	22.89	22.9406	38348	22.8934	up	up	correct
NUBD.US	Nuveen ESG U.S. Aggregate Bond ETF	20220330	23.99	24.11	23.99	24.099	34500	24.099	up	up	correct
NUGO.US	Nushares ETF Trust	20220330	23.68	23.7	23.43	23.47	9600	23.47	down	down	correct
NUGT.US	Direxion Shares ETF Trust	20220330	70.24	72.58	70.24	71.96	1882100	71.96	up	down	incorrect
NUHY.US	Nuveen ESG High Yield Corporate Bond ETF	20220330	23.11	23.18	23.105	23.168	9400	23.168	up	up	correct
NUSA.US	Nuveen Enhanced Yield 1	20220330	23.745	23.765	23.745	23.765	1100	23.765	up	up	correct
NUSI.US	Nationwide Risk	20220330	25	25.1	24.76	24.88	254200	24.88	down	up	incorrect
NVQ.US	QRAFT AI	20220330	33.531	33.531	33.531	33.531	100	33.531
NWLG.US	Nuveen Winslow Large	20220330	23.398	23.398	23.398	23.398	0	23.398
NYF.US	iShares New York Muni Bond ETF	20220330	54.34	54.49	54.34	54.49	128104	54.49	up	up	correct
OALC.US	Unified Series Trust	20220330	23.31	23.31	23.12	23.19	6600	23.19	down	down	correct
OBOR.US	KraneShares MSCI One Belt One Road Index ETF	20220330	27.95	28.04	27.935	27.95	3300	27.95
OCEN.US	IndexIQ ETF Trust	20220330	22.939	22.939	22.939	22.939	100	22.939
OCIO.US	ClearShares OCIO ETF	20220330	31.674	31.71	31.625	31.635	5500	31.635	down	down	correct
OEF.US	iShares S&P 100 ETF	20220330	212.31	212.74	210.75	211.76	160600	211.76	down	down	correct
OGCP.US	Empire State Realty OP L.P	20220330	9.69	9.69	9.61	9.61	1600	9.61	down	up	incorrect
OIH.US	VanEck Vectors ETF Trust	20220330	288	292.36	283.77	285.77	912300	285.77	down	down	correct
OIL.US	iPath Series B S&P GSCI Crude Oil Total Return Index ETN	20220330	33.97	34.37	33.77	33.92	99400	33.92	down	down	correct
OILU.US	Bank of Montreal	20220330	55.7	56.74	54.31	55.4	66500	55.4	down	down	correct
OLEM.US	iPath Pure Beta Crude Oil ETN	20220330	33.97	34.3739	33.77	33.92	99428	33.92	down	down	correct
OND.US	ProShares Trust	20220330	27	27	26.693	26.693	700	26.693	down	down	correct
ONEO.US	SPDR Russell 1000 Momentum Focus ETF	20220330	101.685	101.685	101.685	101.685	200	101.685
ONEV.US	SPDR Russell 1000 Low Volatility Focus ETF	20220330	111.5	111.5	110.81	110.9478	6947	110.9478	down	down	correct
ONEY.US	SPDR Russell 1000 Yield Focus ETF	20220330	103.01	103.319	102.46	102.85	33400	102.85	down	down	correct
ONLN.US	ProShares Online Retail ETF	20220330	49.13	49.46	47.62	47.78	29300	47.78	down	down	correct
ONOF.US	Global X Funds	20220330	27.19	27.19	26.61	26.653	30700	26.653	down	down	correct
OOTO.US	Direxion Daily Travel & Vacation Bull 2X Shares	20220330	18	18.39	17.817	17.9	135800	17.9	down	down	correct
OPER.US	ETF Series Solutions	20220330	100.094	100.1	100.05	100.08	30100	100.08	down	down	correct
OPPX.US	Exchange Listed Funds Trust	20220330	25.77	25.77	25.63	25.69	11200	25.69	down	down	correct
OUNZ.US	VanEck Merk Gold Trust	20220330	18.72	18.83	18.71	18.795	390400	18.795	up	down	incorrect
OVB.US	Overlay Shares Core Bond ETF	20220330	23.68	23.782	23.68	23.768	33200	23.768	up	up	correct
OVF.US	Overlay Shares Foreign Equity ETF	20220330	25.49	25.545	25.45	25.4506	10281	25.4506	down	up	incorrect
OVL.US	Overlay Shares Large Cap Equity ETF	20220330	39.07	39.07	38.87	38.888	26600	38.888	down	down	correct
OVLH.US	Overlay Shares Hedged Large Cap Equity ETF	20220330	28.68	28.72	28.56	28.609	6700	28.609	down	down	correct
OVM.US	Overlay Shares Municipal Bond ETF	20220330	23.72	23.72	23.72	23.72	0	23.72
OVS.US	Overlay Shares Small Cap Equity ETF	20220330	35.7	35.71	35.13	35.2531	8109	35.2531	down	down	correct
OVT.US	Listed Funds Trust	20220330	23.31	23.361	23.3	23.361	29300	23.361	up	down	incorrect
OWNS.US	Impact Shares Trust I	20220330	18.61	18.64	18.605	18.605	327	18.605	down	down	correct
PAB.US	PGIM ETF Trust	20220330	46.263	46.263	46.263	46.263	0	46.263
PAK.US	Global X MSCI Pakistan ETF	20220330	22.42	22.45	22.14	22.28	4000	22.28	down	down	correct
PALC.US	Pacer Lunt Large Cap Multi	20220330	40.45	40.49	39.884	40.1	25600	40.1	down	down	correct
PALL.US	Aberdeen Standard Physical Palladium Shares ETF	20220330	207.45	210.96	205.51	210.96	186600	210.96	up	up	correct
PAMC.US	Pacer Lunt MidCap Multi	20220330	36.41	36.41	35.757	35.757	32200	35.757	down	down	correct
PBD.US	Invesco Global Clean Energy ETF	20220330	25.1	25.49	24.9	25.01	42000	25.01	down	down	correct
PBE.US	Invesco Dynamic Biotechnology & Genome ETF	20220330	63.11	63.28	62.07	62.1697	7929	62.1697	down	down	correct
PBJ.US	Invesco Dynamic Food & Beverage ETF	20220330	46.19	46.2825	45.97	46.1	25410	46.1	down	down	correct
PBP.US	Invesco Exchange	20220330	23.25	23.32	23.2	23.32	6400	23.32	up	down	incorrect
PBS.US	Invesco Dynamic Media ETF	20220330	48.76	48.82	48.08	48.14	4400	48.14	down	down	correct
PBUG.US	Pacer iPath Gold Trendpilot ETNs	20220330	24.1777	24.1777	24.1777	24.1777	3	24.1777
PBW.US	Invesco WilderHill Clean Energy ETF	20220330	66.49	67.76	65.15	65.51	402200	65.51	down	down	correct
PCEF.US	Invesco Exchange	20220330	21.91	21.95	21.85	21.94	153900	21.94	up	up	correct
PCY.US	Invesco Exchange	20220330	22.49	22.62	22.43	22.51	1125300	22.51	up	up	correct
PDN.US	Invesco FTSE RAFI Developed Markets ex	20220330	35.04	35.2	34.83	34.93	59300	34.93	down	down	correct
PEJ.US	Invesco Dynamic Leisure and Entertainment ETF	20220330	49.54	49.85	48.92	49.08	647100	49.08	down	down	correct
PEXL.US	Pacer Funds Trust	20220330	43.5	43.5	43.39	43.47	300	43.47	down	down	correct
PFFA.US	ETFis Series Trust I	20220330	24	24.11	23.95	24.07	125200	24.07	up	up	correct
PFFD.US	Global X U.S. Preferred ETF	20220330	23.31	23.48	23.31	23.4	642500	23.4	up	up	correct
PFFL.US	ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN	20220330	15.67	15.7001	15.67	15.7	718	15.7	up	up	correct
PFFR.US	ETFis Series Trust I	20220330	21.6	21.745	21.6	21.69	7700	21.69	up	up	correct
PFFV.US	Global X Variable Rate Preferred ETF	20220330	25.97	26.03	25.96	26.02	59000	26.02	up	up	correct
PFIG.US	Invesco Exchange	20220330	24.6	24.66	24.6	24.65	1300	24.65	up	up	correct
PFIX.US	Simplify Exchange Traded Funds	20220330	50.93	51	49.746	50.01	67100	50.01	down	down	correct
PFLD.US	AAM Low Duration Preferred and Income Securities ETF	20220330	23.7	23.78	23.689	23.76	15200	23.76	up	up	correct
PFUT.US	Putnam Sustainable Future ETF	20220330	22	22	21.756	21.756	160	21.756	down	down	correct
PFXF.US	VanEck Vectors Preferred Securities ex Financials ETF	20220330	20.52	20.62	20.5	20.57	195400	20.57	up	up	correct
PGAL.US	Global X MSCI Portugal ETF	20220330	11.11	11.2442	11.11	11.2	12535	11.2	up	up	correct
PGF.US	Invesco Financial Preferred ETF	20220330	16.73	16.91	16.72	16.83	515800	16.83	up	up	correct
PGHY.US	Invesco Exchange	20220330	20.03	20.03	19.89	19.95	45300	19.95	down	down	correct
PGM.US	iPath Series B Bloomberg Platinum Subindex Total Return ETN	20220330	46.8073	46.8073	46.8073	46.8073	78	46.8073
PGRO.US	Putnam Focused Large Cap Growth ETF	20220330	26.78	26.78	26.78	26.78	100	26.78
PGX.US	Invesco Preferred ETF	20220330	13.4	13.52	13.38	13.49	3482000	13.49	up	up	correct
PHB.US	Invesco Exchange	20220330	18.39	18.41	18.36	18.39	707400	18.39
PHDG.US	Invesco S&P 500 Downside Hedged ETF	20220330	36.79	36.79	36.55	36.61	320000	36.61	down	down	correct
PHYL.US	PGIM Active High Yield Bond ETF	20220330	38.23	38.34	38.23	38.34	92600	38.34	up	up	correct
PHYS.US	Sprott Physical Gold Trust	20220330	15.31	15.34	15.25	15.33	4448100	15.33	up	up	correct
PICB.US	Invesco Exchange	20220330	25.3	25.36	25.25	25.36	24800	25.36	up	down	incorrect
PIFI.US	ClearShares Piton Intermediate Fixed Income ETF	20220330	94.711	94.839	94.71	94.839	2600	94.839	up	up	correct
PILL.US	Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF	20220330	15.12	15.65	14.49	14.7	83800	14.7	down	down	correct
PIN.US	Invesco India ETF	20220330	26.16	26.23	26.03	26.08	10300	26.08	down	down	correct
PINK.US	Simplify Exchange Traded Funds	20220330	27.21	27.45	27.21	27.31	25100	27.31	up	up	correct
PJP.US	Invesco Dynamic Pharmaceuticals ETF	20220330	80.9	80.93	79.85	80.1	7300	80.1	down	down	correct
PKB.US	Invesco Dynamic Building & Construction ETF	20220330	45.15	45.15	44.04	44.22	29500	44.22	down	up	incorrect
PLAT.US	WisdomTree Modern Tech Platforms Fund	20220330	38.27	38.48	37.78	37.7978	2961	37.7978	down	down	correct
PLDR.US	Putnam Sustainable Leaders ETF	20220330	25.68	25.68	25.5893	25.5893	108	25.5893	down	down	correct
PLTM.US	GraniteShares Platinum Trust	20220330	9.74	9.86	9.72	9.743	130900	9.743	up	down	incorrect
PPA.US	Invesco Aerospace & Defense ETF	20220330	79	79.66	78.75	79.34	635500	79.34	up	up	correct
PPLT.US	Aberdeen Standard Physical Platinum Shares ETF	20220330	92.47	93.5	92.28	92.65	190200	92.65	up	up	correct
PQDI.US	Principal Exchange	20220330	19.91	19.915	19.91	19.915	224	19.8327	up	up	correct
PQIN.US	PGIM ETF Trust	20220330	53.998	53.998	53.998	53.998	100	53.998
PREF.US	Principal Spectrum Preferred Securities Active ETF	20220330	18.96	19.04	18.96	19.04	221168	18.9733	up	up	correct
PRF.US	Invesco FTSE RAFI US 1000 ETF	20220330	174.28	174.28	172.7	173.41	67800	173.41	down	down	correct
PSDN.US	AdvisorShares Trust	20220330	5.72	5.96	5.72	5.91	8700	5.91	up	up	correct
PSI.US	Invesco Dynamic Semiconductors ETF	20220330	137.87	137.87	132.36	132.87	50200	132.87	down	down	correct
PSIL.US	PSIL	20220330	4.04	4.12	3.962	3.99	26600	3.99	down	down	correct
PSJ.US	Invesco Dynamic Software ETF	20220330	113.67	114.04	112.18	112.39	10500	112.39	down	down	correct
PSK.US	SPDR ICE Preferred Securities ETF	20220330	38.61	38.86	38.55	38.82	194100	38.82	up	up	correct
PSLV.US	Sprott Physical Silver Trust	20220330	8.8	8.85	8.76	8.76	4305700	8.76	down	down	correct
PSP.US	Invesco Exchange	20220330	13.11	13.11	12.91	12.95	72700	12.95	down	down	correct
PSQ.US	ProShares Trust	20220330	11.34	11.46	11.29	11.42	17171500	11.42	up	up	correct
PSR.US	Invesco Active U.S. Real Estate Fund	20220330	113.11	113.11	112.27	112.54	5700	112.54	down	down	correct
PST.US	ProShares UltraShort 7	20220330	18.5	18.52	18.26	18.27	251200	18.27	down	up	incorrect
PTBD.US	Pacer Funds Trust	20220330	24.22	24.34	24.19	24.34	347100	24.34	up	up	correct
PTIN.US	Pacer Trendpilot International ETF	20220330	25.67	25.752	25.67	25.712	7000	25.712	up	up	correct
PULS.US	PGIM Ultra Short Bond ETF	20220330	49.19	49.24	49.19	49.225	634800	49.225	up	up	correct
PUTW.US	WisdomTree Trust	20220330	35.2	35.29	35.18	35.255	11700	35.255	up	up	correct
PVI.US	Invesco Exchange	20220330	24.85	24.87	24.85	24.86	27900	24.86	up	up	correct
PWB.US	Invesco Dynamic Large Cap Growth ETF	20220330	73.96	74.05	72.97	73.17	14300	73.17	down	down	correct
PWC.US	Invesco Dynamic Market ETF	20220330	117.8	117.8	116.66	116.66	1200	116.66	down	down	correct
PWV.US	Invesco Dynamic Large Cap Value ETF	20220330	49.66	49.85	49.48	49.63	42200	49.63	down	down	correct
PWZ.US	Invesco Exchange	20220330	25.74	25.79	25.71	25.79	279000	25.79	up	up	correct
PXE.US	Invesco Dynamic Energy Exploration & Production ETF	20220330	28.05	28.54	27.9	28.05	120300	28.05
PXF.US	Invesco FTSE RAFI Developed Markets ex	20220330	46.91	47.04	46.78	46.85	81100	46.85	down	down	correct
PXH.US	Invesco Exchange	20220330	21.03	21.15	21	21.02	373200	21.02	down	down	correct
PXJ.US	Invesco Dynamic Oil & Gas Services ETF	20220330	4.64	4.72	4.6	4.63	329900	4.63	down	down	correct
PXQ.US	Invesco Dynamic Networking ETF	20220330	92.8	92.8	91.83	91.83	500	91.83	down	down	correct
PYPE.US	UBS ETRACS NYSE Pickens Core Midstream Index ETN	20220330	21.65	21.66	21.65	21.66	300	21.66	up	down	incorrect
PZA.US	Invesco Exchange	20220330	24.82	24.89	24.76	24.89	579800	24.89	up	up	correct
PZD.US	Invesco MSCI Sustainable Future ETF	20220330	62.58	63.2986	62.09	62.25	30297	62.25	down	down	correct
PZT.US	Invesco Exchange	20220330	23.78	23.84	23.74	23.75	47100	23.75	down	up	incorrect
QAI.US	IQ Hedge Multi	20220330	31	31.06	30.92	30.95	126242	30.95	down	down	correct
QARP.US	DBX ETF Trust	20220330	42.66	42.68	42.5169	42.5169	281	42.5169	down	down	correct
QDEF.US	FlexShares Quality Dividend Defensive Index Fund	20220330	57.32	57.46	57.08	57.26	13900	57.26	down	down	correct
QDF.US	FlexShares Trust	20220330	60.33	60.52	59.93	60.16	62400	60.16	down	down	correct
QDIV.US	Global X S&P 500 Quality Dividend ETF	20220330	34.75	34.91	34.4	34.43	14900	34.43	down	down	correct
QDPL.US	Pacer Funds Trust	20220330	35.19	35.22	34.9	34.9	2600	34.9	down	down	correct
QDYN.US	FlexShares Quality Dividend Dynamic Index Fund	20220330	64.76	64.76	64.09	64.09	700	64.09	down	down	correct
QED.US	IndexIQ ETF Trust	20220330	22.3787	22.3787	22.315	22.315	5893	22.315	down	down	correct
QEFA.US	SPDR MSCI EAFE StrategicFactors ETF	20220330	73.28	73.44	72.973	73.11	52600	73.11	down	down	correct
QEMM.US	SPDR Index Shares Funds	20220330	64.77	65.0421	64.7073	64.7073	4313	64.7073	down	down	correct
QGRO.US	American Century U.S. Quality Growth ETF	20220330	70.03	70.03	68.85	69.07	14800	69.07	down	down	correct
QID.US	ProShares UltraShort QQQ	20220330	16.79	17.13	16.65	17	10238300	17	up	up	correct
QINT.US	American Century Quality Diversified International ETF	20220330	46.68	46.79	46.54	46.54	3600	46.54	down	down	correct
QLD.US	ProShares Ultra QQQ	20220330	74.85	75.52	73.33	73.98	5080900	73.98	down	down	correct
QLTA.US	iShares Aaa	20220330	51.66	51.9899	51.66	51.91	34152	51.8222	up	up	correct
QLV.US	FlexShares US Quality Low Volatility Index Fund	20220330	55.42	55.47	55.36	55.424	1700	55.424	up	up	correct
QLVD.US	FlexShares Developed Markets ex	20220330	26.915	26.93	26.915	26.93	500	26.93	up	up	correct
QLVE.US	FlexShares Emerging Markets Quality Low Volatility Index Fund	20220330	25.74	25.74	25.74	25.74	0	25.74
QMN.US	IQ Hedge Market Neutral Tracker ETF	20220330	26.21	26.22	26.21	26.21	1300	26.21
QPT.US	AdvisorShares Q Portfolio Blended Allocation ETF	20220330	24.916	24.916	24.916	24.916	0	24.916
QPX.US	AdvisorShares Q Dynamic Growth ETF	20220330	28.365	28.429	28.05	28.108	21000	28.108	down	down	correct
QQH.US	HCM Defender 100 Index ETF	20220330	47.87	48.184	47.837	47.9	35400	47.9	up	up	correct
QQQE.US	Direxion NASDAQ	20220330	78.71	79.23	77.99	78.23	365500	78.23	down	down	correct
QRFT.US	QRAFT AI	20220330	43.26	43.31	43.136	43.136	1600	43.136	down	down	correct
QSY.US	WisdomTree U.S. Quality Shareholder Yield Fund	20220330	63.1499	63.1499	62.4306	62.5461	6643	62.5461	down	down	correct
QTUM.US	Defiance Quantum ETF	20220330	52.05	52.24	51.2101	51.3303	20743	51.3303	down	up	incorrect
QULL.US	ETRACS 2x Leveraged MSCI US Quality Factor TR ETN	20220330	33.683	33.683	33.683	33.683	100	33.683
QUS.US	SPDR MSCI USA StrategicFactors ETF	20220330	126.58	126.7	125.81	126.19	19500	126.19	down	down	correct
QVML.US	Invesco Exchange	20220330	27.1	27.1	27.011	27.011	100	27.011	down	down	correct
QVMM.US	Invesco Exchange	20220330	25.2298	25.2298	25.2298	25.2298	1	25.2298
QVMS.US	Invesco Exchange	20220330	24.88	24.88	24.599	24.599	104	24.599	down	down	correct
QWLD.US	SPDR MSCI World StrategicFactors ETF	20220330	106.95	106.97	106.95	106.97	623	106.97	up	up	correct
RAAX.US	VanEck Inflation Allocation ETF	20220330	28.25	28.55	28.25	28.37	78200	28.37	up	down	incorrect
RAFE.US	PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF	20220330	32.22	32.22	32	32.065	14900	32.065	down	up	incorrect
RAVI.US	FlexShares Ready Access Variable Income Fund	20220330	74.83	74.87	74.81	74.87	59400	74.87	up	up	correct
RAYC.US	The Advisors' Inner Circle Fund III	20220330	22.71	22.75	22.664	22.664	30100	22.664	down	down	correct
RBIN.US	Nationwide Risk	20220330	25.95	26.037	25.95	26.037	200	26.037	up	up	correct
RBND.US	SPDR Bloomberg SASB Corporate Bond ESG Select ETF	20220330	22.767	22.767	22.767	22.767	0	22.767
RBUS.US	Nationwide Risk	20220330	39.88	39.88	39.72	39.837	200	39.837	down	down	correct
RCD.US	Invesco S&P 500 Equal Weight Consumer Discretionary ETF	20220330	139.89	140.24	137.99	138.33	17000	138.33	down	down	correct
RDIV.US	Invesco S&P Ultra Dividend Revenue ETF	20220330	44.21	44.39	44.07	44.22	94200	44.22	up	up	correct
RDOG.US	ALPS REIT Dividend Dogs ETF	20220330	51.1964	51.1964	51.1964	51.1964	235	51.1964
RECS.US	Columbia ETF Trust I	20220330	26.35	26.35	26.229	26.229	4300	26.229	down	down	correct
REET.US	iShares Global REIT ETF	20220330	29.75	29.75	29.495	29.6	687800	29.6	down	down	correct
REK.US	ProShares Short Real Estate	20220330	16.5	16.66	16.5	16.61	6300	16.61	up	up	correct
RESP.US	WisdomTree U.S. ESG Fund	20220330	49.5	49.5	48.7744	48.8112	1925	48.8112	down	down	correct
RETL.US	Direxion Daily Retail Bull 3X Shares	20220330	23.32	23.38	20.76	21.04	439300	21.04	down	down	correct
REVS.US	Columbia Research Enhanced Value ETF	20220330	21.8	21.8	21.6	21.63	4400	21.63	down	down	correct
REW.US	ProShares UltraShort Technology	20220330	14.18	14.56	14.13	14.5	32500	14.5	up	up	correct
REZ.US	iShares Trust	20220330	97.86	97.86	96.78	97.11	115600	97.11	down	down	correct
RFCI.US	ALPS ETF Trust	20220330	23.518	23.53	23.5	23.515	13000	23.515	down	down	correct
RFDA.US	RiverFront Dynamic US Dividend Advantage ETF	20220330	48.73	48.77	48.41	48.549	21100	48.549	down	down	correct
RFFC.US	RiverFront Dynamic US Flex	20220330	47.65	47.65	47.313	47.313	600	47.313	down	down	correct
RFG.US	Invesco S&P MidCap 400 Pure Growth ETF	20220330	209.42	209.53	207.04	207.04	1000	207.04	down	down	correct
RFV.US	Invesco S&P MidCap 400 Pure Value ETF	20220330	97.92	98.09	96.67	97.07	6700	97.07	down	down	correct
RGI.US	Invesco S&P 500 Equal Weight Industrials ETF	20220330	192.22	192.31	190.87	191.29	9300	191.29	down	down	correct
RHRX.US	Starboard Investment Trust	20220330	13.49	13.68	13.49	13.596	9300	13.596	up	up	correct
RHS.US	Invesco S&P 500 Equal Weight Consumer Staples ETF	20220330	168.85	169.67	168.22	169.67	204700	169.67	up	down	incorrect
RHTX.US	Starboard Investment Trust	20220330	15.07	15.07	14.918	14.918	8000	14.918	down	up	incorrect
RIET.US	Hoya Capital High Dividend Yield ETF	20220330	15.02	15.045	14.935	14.97	11300	14.97	down	down	correct
RIGS.US	RiverFront Strategic Income Fund	20220330	23.77	23.77	23.65	23.68	18200	23.68	down	down	correct
RIGZ.US	Viridi Cleaner Energy Crypto Mining & Semiconductor ETF	20220330	25.37	25.37	24.01	24.106	25300	24.106	down	down	correct
RINF.US	ProShares Inflation Expectations ETF	20220330	32.32	32.32	31.9	32.14	11700	32.14	down	down	correct
RISN.US	Inspire Tactical Balanced ESG ETF	20220330	25.51	25.51	25.48	25.495	2300	25.495	down	down	correct
RISR.US	FolioBeyond Rising Rates ETF	20220330	30.35	30.35	30.01	30.17	24100	30.17	down	down	correct
RJA.US	ELEMENTS Linked to the Rogers International Commodity Index	20220330	10.17	10.27	10.15	10.23	309600	10.23	up	up	correct
RJI.US	ELEMENTS Linked to the Rogers International Commodity Index	20220330	8.92	9.02	8.92	8.98	47900	8.98	up	up	correct
RJN.US	ELEMENTS Linked to the Rogers International Commodity Index	20220330	3.99	4.05	3.97	4.01	22800	4.01	up	up	correct
RJZ.US	ELEMENTS Linked to the Rogers International Commodity Index	20220330	12.86	12.96	12.86	12.93	3300	12.93	up	up	correct
RLY.US	SSGA Active Trust	20220330	31.09	31.2	31.06	31.14	65500	31.14	up	down	incorrect
ROAM.US	Hartford Multifactor Emerging Markets ETF	20220330	23.4901	23.64	23.4483	23.4483	3121	23.4483	down	up	incorrect
ROBO.US	Robo Global Robotics and Automation Index ETF	20220330	59.98	60	59.04	59.23	88800	59.23	down	down	correct
RODM.US	Lattice Strategies Trust	20220330	29.52	29.63	29.471	29.54	261100	29.54	up	up	correct
ROKT.US	SPDR Kensho Final Frontiers ETF	20220330	41.9	41.9	41.7	41.7	1300	41.7	down	down	correct
ROM.US	ProShares Trust	20220330	52.49	52.88	51.24	51.66	96700	51.66	down	down	correct
ROOF.US	IQ U.S. Real Estate Small Cap ETF	20220330	26.65	26.69	26.42	26.49	2900	26.49	down	down	correct
RORO.US	ATAC US Rotation ETF	20220330	17.64	17.7058	17.64	17.7058	1221	17.7058	up	up	correct
ROSC.US	Hartford Multifactor Small Cap ETF	20220330	39.37	39.37	38.861	38.861	700	38.861	down	down	correct
ROUS.US	Hartford Multifactor US Equity ETF	20220330	42.91	42.91	42.551	42.608	11900	42.608	down	down	correct
RPAR.US	RPAR Risk Parity ETF	20220330	23.6	23.82	23.6	23.73	254100	23.73	up	down	incorrect
RPG.US	Invesco S&P 500 Pure Growth ETF	20220330	189.39	189.39	185.78	186.59	25700	186.59	down	down	correct
RPV.US	Invesco S&P 500 Pure Value ETF	20220330	86.98	87.39	86.5	87	513200	87	up	down	incorrect
RSP.US	Invesco S&P 500 Equal Weight ETF	20220330	160.69	161.01	159.12	159.89	2053100	159.89	down	down	correct
RSPE.US	Invesco Exchange	20220330	24.5501	24.5501	24.4851	24.4851	1664	24.4851	down	down	correct
RSPY.US	Collaborative Investment Series Trust	20220330	25.235	25.235	25.235	25.235	100	25.235
RTM.US	Invesco S&P 500 Equal Weight Materials ETF	20220330	188.26	188.26	186.26	186.6	79900	186.6	down	down	correct
RUFF.US	ETF Opportunities Trust	20220330	25.085	25.106	24.74	24.826	14100	24.826	down	down	correct
RVNU.US	DBX ETF Trust	20220330	26.42	26.54	26.42	26.53	19800	26.53	up	up	correct
RWGV.US	Direxion Shares ETF Trust	20220330	117.63	117.71	117	117.125	500	117.125	down	down	correct
RWJ.US	Invesco S&P SmallCap 600 Revenue ETF	20220330	124.14	124.44	121.23	121.55	42400	121.55	down	down	correct
RWK.US	Invesco S&P MidCap 400 Revenue ETF	20220330	95.14	95.14	93.27	93.5473	11615	93.5473	down	down	correct
RWL.US	Invesco S&P 500 Revenue ETF	20220330	81.96	82.11	81.43	81.73	74800	81.73	down	down	correct
RWM.US	ProShares Short Russell2000	20220330	21.48	21.97	21.45	21.87	2422200	21.87	up	down	incorrect
RWO.US	SPDR Index Shares Funds	20220330	54.98	54.98	54.57	54.7	86200	54.7	down	down	correct
RWR.US	SPDR Dow Jones REIT ETF	20220330	119.13	119.32	118.23	118.73	222600	118.73	down	down	correct
RWVG.US	Direxion Shares ETF Trust	20220330	62.17	62.17	61.39	61.842	2000	61.842	down	down	correct
RWX.US	SPDR Dow Jones International Real Estate ETF	20220330	34.43	34.5	34.3	34.36	58600	34.36	down	up	incorrect
RXD.US	ProShares UltraShort Health Care	20220330	12.17	12.31	12.17	12.24	900	12.24	up	up	correct
RXI.US	iShares Trust	20220330	160.83	160.88	159.38	159.38	2300	159.38	down	down	correct
RXL.US	ProShares Ultra Health Care	20220330	103.69	104.95	103.44	104.27	6500	104.27	up	up	correct
RYE.US	Invesco Exchange	20220330	67.94	68.74	67.72	68.11	183165	68.11	up	up	correct
RYF.US	Invesco S&P 500 Equal Weight Financials ETF	20220330	65.43	65.46	64.55	64.95	42000	64.95	down	up	incorrect
RYH.US	Invesco S&P 500 Equal Weight Health Care ETF	20220330	311.14	311.14	308.39	309.44	9100	309.44	down	down	correct
RYJ.US	Invesco Raymond James SB	20220330	62.49	62.49	61.85	61.85	900	61.85	down	down	correct
RYT.US	Invesco S&P 500 Equal Weight Technology ETF	20220330	296.7	296.7	291.32	292.52	29700	292.52	down	down	correct
RYU.US	Invesco S&P 500 Equal Weight Utilities ETF	20220330	120.2	120.96	119.84	120.96	33500	120.96	up	up	correct
RZG.US	Invesco S&P SmallCap 600 Pure Growth ETF	20220330	146.72	146.72	143.4724	143.4724	838	143.4724	down	down	correct
RZV.US	Invesco S&P SmallCap 600 Pure Value ETF	20220330	99.15	99.81	97.63	97.63	4600	97.63	down	down	correct
SAA.US	ProShares Trust	20220330	30.01	30.27	29.18	29.18	4000	29.18	down	up	incorrect
SAEF.US	Schwab Strategic Trust	20220330	23.24	23.24	23.193	23.193	300	23.193	down	down	correct
SAVN.US	SAVN	20220330	9.71	9.73	9.71	9.723	9900	9.723	up	up	correct
SBB.US	ProShares Short SmallCap600	20220330	16.7	16.93	16.64	16.93	9000	16.93	up	up	correct
SBIO.US	ALPS ETF Trust	20220330	34.59	35.06	33.78	33.78	14100	33.78	down	down	correct
SBM.US	ProShares Short Basic Materials	20220330	43.56	43.79	43.41	43.6461	4808	43.6461	up	down	incorrect
SBUG.US	iPath Silver ETN	20220330	34.46	34.46	34.46	34.46	3	34.46
SCC.US	ProShares UltraShort Consumer Services	20220330	9.57	9.7701	9.57	9.7682	2989	9.7682	up	up	correct
SCDL.US	ETRACS 2x Leveraged US Dividend Factor TR ETN	20220330	38.13	38.13	37.9169	37.9169	2041	37.9169	down	down	correct
SCHA.US	Schwab U.S. Small	20220330	48.75	48.83	47.78	48.04	865400	48.04	down	down	correct
SCHB.US	Schwab U.S. Broad Market ETF	20220330	54.44	54.53	53.9	54.18	868600	54.18	down	down	correct
SCHC.US	Schwab Strategic Trust	20220330	38.52	38.65	38.35	38.46	239000	38.46	down	down	correct
SCHD.US	Schwab U.S. Dividend Equity ETF	20220330	80.03	80.26	79.5	79.85	2044400	79.85	down	down	correct
SCHE.US	Schwab Emerging Markets Equity ETF	20220330	28.28	28.46	28.18	28.25	1740700	28.25	down	up	incorrect
SCHF.US	Schwab Strategic Trust	20220330	37.33	37.44	37.16	37.3	3710000	37.3	down	down	correct
SCHG.US	Schwab Strategic Trust	20220330	76.37	76.65	75.6	75.93	713400	75.93	down	up	incorrect
SCHH.US	Schwab U.S. REIT ETF	20220330	25.27	25.3	25.09	25.2	1059000	25.2	down	down	correct
SCHI.US	Schwab 5	20220330	47.82	47.93	47.75	47.93	22400	47.93	up	up	correct
SCHJ.US	Schwab 1	20220330	48.54	48.57	48.49	48.565	40800	48.565	up	up	correct
SCHK.US	Schwab 1000 ETF	20220330	44.98	44.98	44.465	44.66	209100	44.66	down	down	correct
SCHM.US	Schwab U.S. Mid	20220330	77.72	77.79	76.54	76.92	209900	76.92	down	down	correct
SCHO.US	Schwab Short	20220330	49.49	49.54	49.48	49.54	964500	49.54	up	up	correct
SCHP.US	Schwab U.S. TIPS ETF	20220330	60.69	61.01	60.68	60.93	3728200	60.93	up	up	correct
SCHQ.US	Schwab Long	20220330	45.17	45.8	45.15	45.74	21003	45.6597	up	up	correct
SCHR.US	Schwab Strategic Trust	20220330	52.84	53.07	52.83	53.06	777800	53.06	up	up	correct
SCHV.US	Schwab Strategic Trust	20220330	72.66	72.81	72.11	72.41	301600	72.41	down	up	incorrect
SCHX.US	Schwab U.S. Large	20220330	54.91	55	54.42	54.69	1063100	54.69	down	up	incorrect
SCHY.US	Schwab Strategic Trust	20220330	25.96	26.06	25.91	25.95	179000	25.95	down	down	correct
SCHZ.US	Schwab U.S. Aggregate Bond ETF	20220330	50.36	50.55	50.3	50.54	1555200	50.54	up	up	correct
SCJ.US	iShares MSCI Japan Small	20220330	69.73	70.42	69.73	69.96	12207	69.96	up	up	correct
SCO.US	ProShares UltraShort Bloomberg Crude Oil	20220330	5.49	5.57	5.38	5.46	9628300	5.46	down	down	correct
SCRD.US	SCRD	20220330	45.056	45.056	45.056	45.056	0	45.056
SDCI.US	USCF SummerHaven Dynamic Commodity Strategy No K	20220330	24.41	24.41	24.07	24.113	2200	24.113	down	down	correct
SDD.US	ProShares UltraShort SmallCap600	20220330	21.98	22.83	21.96	22.67	2300	22.67	up	down	incorrect
SDEF.US	Tidal ETF Trust	20220330	19.71	19.76	19.71	19.71	12300	19.71
SDEI.US	Tidal ETF Trust	20220330	27.29	27.35	27.188	27.188	900	27.188	down	down	correct
SDEM.US	Global X MSCI SuperDividend Emerging Markets ETF	20220330	10.4	10.54	10.4	10.51	19721	10.51	up	down	incorrect
SDGA.US	Impact Shares Sustainable Development Goals Global Equity ETF	20220330	25.92	25.92	25.8081	25.8081	151	25.8081	down	down	correct
SDIV.US	Global X SuperDividend ETF	20220330	11.38	11.59	11.38	11.51	415252	11.51	up	up	correct
SDOG.US	ALPS Sector Dividend Dogs ETF	20220330	56.07	56.15	55.64	55.82	51500	55.82	down	up	incorrect
SDOW.US	ProShares UltraPro Short Dow30	20220330	27.04	27.41	26.71	27	5400300	27	down	down	correct
SDP.US	ProShares UltraShort Utilities	20220330	11.32	11.32	11.17	11.17	3200	11.17	down	up	incorrect
SDS.US	ProShares UltraShort S&P500	20220330	36.1	36.7	35.96	36.32	7681200	36.32	up	up	correct
SDY.US	SPDR S&P Dividend ETF	20220330	129.88	130.07	129	129.55	1890200	129.55	down	down	correct
SEF.US	ProShares Short Financials	20220330	11.48	11.63	11.48	11.57	7400	11.57	up	up	correct
SEIX.US	Virtus ETF Trust II	20220330	24.652	24.67	24.62	24.64	14506	24.64	down	up	incorrect
SENT.US	AdvisorShares Trust	20220330	24.34	24.34	24.34	24.34	700	24.34
SFY.US	Tidal ETF Trust	20220330	16.75	16.75	16.565	16.63	82800	16.63	down	down	correct
SFYF.US	SoFi Social 50 ETF	20220330	34.62	34.986	34.06	34.06	31900	34.06	down	down	correct
SFYX.US	Tidal ETF Trust	20220330	13.75	13.8	13.597	13.597	12400	13.597	down	down	correct
SGDJ.US	Sprott Funds Trust	20220330	43.33	43.9	43.2997	43.5285	18111	43.5285	up	up	correct
SGDM.US	Sprott Gold Miners ETF	20220330	32.75	33.2893	32.75	33.15	25567	33.15	up	up	correct
SGG.US	iPath Series B Bloomberg Sugar Subindex Total Return ETN	20220330	59.56	59.94	59.56	59.875	3600	59.875	up	up	correct
SGOL.US	Aberdeen Standard Gold ETF Trust	20220330	18.47	18.6	18.47	18.56	3431800	18.56	up	down	incorrect
SGOV.US	iShares Trust	20220330	100.05	100.05	100.03	100.05	404600	100.05
SH.US	ProShares Short S&P500	20220330	13.82	13.95	13.8	13.87	34478000	13.87	up	up	correct
SHE.US	SPDR SSGA Gender Diversity Index ETF	20220330	94.08	94.32	93.3	93.59	8400	93.59	down	down	correct
SHFT.US	Tidal ETF Trust	20220330	19.4	19.4	18.912	18.912	300	18.912	down	down	correct
SHM.US	SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF	20220330	47.24	47.33	47.24	47.33	1058900	47.33	up	up	correct
SHUS.US	Syntax Stratified U.S. Total Market Hedged ETF	20220330	40.528	40.528	40.528	40.528	0	40.528
SHYG.US	iShares Trust	20220330	44.09	44.18	44.03	44.09	6475700	44.09
SHYL.US	Xtrackers Short Duration High Yield Bond ETF	20220330	45.98	45.995	45.971	45.99	12500	45.99	up	up	correct
SIFI.US	Harbor Scientific Alpha Income	20220330	45.665	45.665	45.665	45.665	0	45.665
SIHY.US	Harbor ETF Trust	20220330	47.29	47.29	47.145	47.145	100	47.145	down	down	correct
SIJ.US	ProShares UltraShort Industrials	20220330	14.28	14.48	14.28	14.39	925	14.39	up	up	correct
SIL.US	Global X Silver Miners ETF	20220330	36.62	37.42	36.46	36.74	339600	36.74	up	up	correct
SILJ.US	ETFMG Prime Junior Silver Miners ETF	20220330	14.21	14.5	14.06	14.19	1321100	14.19	down	up	incorrect
SILX.US	ETF Managers Trust	20220330	6.008	6.165	5.92	5.947	17700	5.947	down	down	correct
SIMS.US	SPDR S&P Kensho Intelligent Structures ETF	20220330	41.61	41.85	41.1898	41.1898	2342	41.1898	down	down	correct
SINV.US	ETF Managers Trust	20220330	9.07	9.14	8.83	8.97	18200	8.97	down	down	correct
SIVR.US	Aberdeen Standard Physical Silver Shares ETF	20220330	23.95	24.13	23.87	23.9	622300	23.9	down	down	correct
SIXA.US	6 Meridian Mega Cap Equity ETF	20220330	36.71	36.71	35.57	35.605	400	35.515	down	down	correct
SIXH.US	6 Meridian Hedged Equity	20220330	30.915	30.9406	30.915	30.9406	794	30.8626	up	down	incorrect
SIXL.US	6 Meridian Low Beta Equity Strategy ETF	20220330	35.013	35.013	35.013	35.013	0	34.951
SIXS.US	6 Meridian Small Cap Equity ETF	20220330	48.77	48.77	48.208	48.208	1000	48.118	down	down	correct
SIZE.US	iShares MSCI USA Size Factor ETF	20220330	133.12	133.12	131.53	132.08	25100	132.08	down	down	correct
SJB.US	ProShares Trust	20220330	18.03	18.08	18.02	18.05	215200	18.05	up	down	incorrect
SJNK.US	SPDR Series Trust	20220330	26.32	26.33	26.27	26.27	10806500	26.27	down	down	correct
SKF.US	ProShares UltraShort Financials	20220330	16.1	16.4	16.1	16.3	11700	16.3	up	down	incorrect
SLV.US	iShares Silver Trust	20220330	22.98	23.16	22.91	22.94	25616600	22.94	down	down	correct
SLX.US	VanEck Vectors Steel ETF	20220330	68.28	68.84	67.95	68.19	40600	68.19	down	down	correct
SLY.US	SPDR Series Trust	20220330	96.33	96.8	94.36	94.71	147200	94.71	down	down	correct
SLYG.US	SPDR S&P 600 Small Cap Growth ETF	20220330	86.45	86.55	84.62	84.97	237600	84.97	down	down	correct
SLYV.US	SPDR S&P 600 Small Cap Value ETF	20220330	85.36	85.63	83.77	84.1	164900	84.1	down	up	incorrect
SMDD.US	ProShares UltraPro Short MidCap400	20220330	20.69	21.73	20.69	21.51	8900	21.51	up	up	correct
SMDY.US	Syntax ETF Trust	20220330	39.262	39.262	39.262	39.262	0	39.262
SMHB.US	ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN	20220330	12.04	12.13	11.76	11.81	35300	11.81	down	down	correct
SMLE.US	DBX ETF Trust	20220330	26.27	26.27	26.27	26.27	0	26.27
SMLF.US	iShares MSCI USA Small	20220330	56.49	56.49	55.2	55.4	32700	55.4	down	down	correct
SMLV.US	SPDR SSGA US Small Cap Low Volatility Index ETF	20220330	117.12	117.12	115	115.17	2800	115.17	down	down	correct
SMMU.US	PIMCO Short Term Municipal Bond Active Exchange	20220330	49.86	49.98	49.86	49.97	50700	49.97	up	up	correct
SMN.US	ProShares Trust	20220330	9.76	9.88	9.72	9.83	2000	9.83	up	down	incorrect
SMOG.US	VanEck Vectors Low Carbon Energy ETF	20220330	147.9	148.16	146.08	146.08	5500	146.08	down	down	correct
SNPE.US	Xtrackers S&P 500 ESG ETF	20220330	41.75	41.81	41.4	41.61	139400	41.61	down	down	correct
SOGU.US	The Short De	20220330	34.8	35.58	34.442	35.4	20000	35.4	up	up	correct
SOXL.US	Direxion Shares ETF Trust	20220330	44.71	45.2	40.6823	41.35	38435727	41.35	down	up	incorrect
SOXS.US	Direxion Shares ETF Trust	20220330	32.7	35.48	32.31	35	10230900	35	up	up	correct
SOYB.US	Teucrium Soybean	20220330	27.2	27.7	27.2	27.53	114100	27.53	up	up	correct
SPAB.US	SPDR Portfolio Aggregate Bond ETF	20220330	27.68	27.8	27.66	27.79	4118700	27.79	up	up	correct
SPAK.US	ETF Series Solutions	20220330	18.13	18.195	17.87	17.95	10700	17.95	down	down	correct
SPAX.US	Tidal ETF Trust	20220330	20.61	20.61	20.586	20.586	1900	20.586	down	down	correct
SPBO.US	SPDR Portfolio Corporate Bond ETF	20220330	31.98	32.12	31.93	32.09	89400	32.09	up	up	correct
SPCX.US	Collaborative Investment Series Trust	20220330	27.63	27.75	27.63	27.75	10300	27.75	up	up	correct
SPD.US	Simplify US Equity PLUS Downside Convexity ETF	20220330	31.85	31.85	31.55	31.69	509700	31.69	down	down	correct
SPDN.US	Direxion Daily S&P 500 Bear 1X Shares	20220330	14.27	14.392	14.255	14.32	1105600	14.32	up	up	correct
SPDV.US	AAM S&P 500 High Dividend Value ETF	20220330	32.45	32.45	32.0925	32.1554	6121	32.1554	down	down	correct
SPDW.US	SPDR Portfolio Developed World ex	20220330	34.87	34.97	34.69	34.82	3001800	34.82	down	down	correct
SPEM.US	SPDR Portfolio Emerging Markets ETF	20220330	39.24	39.49	39.1	39.21	2063300	39.21	down	up	incorrect
SPEU.US	SPDR Portfolio Europe ETF	20220330	39.62	39.68	39.47	39.53	15900	39.53	down	down	correct
SPFF.US	Global X SuperIncome Preferred ETF	20220330	11.16	11.2	11.12	11.14	53200	11.14	down	down	correct
SPGM.US	SPDR Portfolio MSCI Global Stock Market ETF	20220330	55.83	55.93	55.38	55.54	17300	55.54	down	down	correct
SPGP.US	Invesco S&P 500 GARP ETF	20220330	93.17	93.3	92.2219	92.56	55870	92.56	down	down	correct
SPHB.US	Invesco S&P 500 High Beta ETF	20220330	78.53	78.53	76.72	77.1	223800	77.1	down	down	correct
SPHD.US	Invesco S&P 500 High Dividend Low Volatility ETF	20220330	47.5	47.62	47.31	47.6	1066100	47.6	up	up	correct
SPHQ.US	Invesco S&P 500 Quality ETF	20220330	51.32	51.36	50.6	50.85	679900	50.85	down	down	correct
SPHY.US	SPDR Series Trust	20220330	25.29	25.29	25.16	25.19	394500	25.19	down	down	correct
SPIB.US	SPDR Series Trust	20220330	34.07	34.16	34.05	34.15	5627800	34.15	up	up	correct
SPIP.US	SPDR Series Trust	20220330	30.24	30.4	30.22	30.37	1458200	30.37	up	up	correct
SPLB.US	SPDR Series Trust	20220330	27.59	27.92	27.59	27.86	1600900	27.86	up	up	correct
SPLG.US	SPDR Portfolio S&P 500 ETF	20220330	54.15	54.2301	53.68	53.93	2723955	53.93	down	down	correct
SPLV.US	Invesco Exchange	20220330	67.1	67.47	66.99	67.46	4950500	67.46	up	up	correct
SPMB.US	SPDR Portfolio Mortgage Backed Bond ETF	20220330	23.87	23.97	23.85	23.97	1571100	23.97	up	down	incorrect
SPMD.US	SPDR Portfolio S&P 400 Mid Cap ETF	20220330	48.4	48.45	47.59	47.83	1148000	47.83	down	down	correct
SPMO.US	Invesco S&P 500 Momentum ETF	20220330	62.11	62.11	61.79	61.89	4300	61.89	down	down	correct
SPPP.US	Sprott Physical Platinum and Palladium Trust	20220330	15.79	16.11	15.79	15.93	122700	15.93	up	up	correct
SPRE.US	Tidal ETF Trust	20220330	26.73	26.73	26.18	26.198	14600	26.198	down	down	correct
SPSB.US	SPDR Portfolio Short Term Corporate Bond ETF	20220330	30.13	30.13	30.11	30.13	2360600	30.13
SPSK.US	Tidal ETF Trust	20220330	18.75	18.77	18.719	18.719	4600	18.719	down	down	correct
SPSM.US	SPDR Series Trust	20220330	43.3	43.36	42.4	42.58	461300	42.58	down	down	correct
SPTI.US	SPDR Portfolio Intermediate Term Treasury ETF	20220330	30.18	30.3	30.17	30.3	890500	30.3	up	up	correct
SPTL.US	SPDR Series Trust	20220330	37.22	37.72	37.19	37.66	3176000	37.66	up	up	correct
SPTM.US	SPDR Portfolio S&P 1500 Composite Stock Market ETF	20220330	56.71	56.77	56.17	56.38	482300	56.38	down	down	correct
SPTS.US	SPDR Portfolio Short Term Treasury ETF	20220330	29.62	29.66	29.62	29.66	1660300	29.66	up	up	correct
SPUC.US	Simplify US Equity PLUS Upside Convexity ETF	20220330	33.081	33.081	33.081	33.081	100	33.081
SPUS.US	Tidal ETF Trust	20220330	32	32	31.58	31.69	22700	31.69	down	down	correct
SPUU.US	Direxion Daily S&P 500 Bull 2X Shares	20220330	108.58	108.95	106.93	107.75	35100	107.75	down	up	incorrect
SPVM.US	Invesco Exchange	20220330	55.4036	55.409	54.81	54.9032	6704	54.9032	down	up	incorrect
SPVU.US	Invesco S&P 500 Enhanced Value ETF	20220330	45.93	46.07	45.57	45.6978	17439	45.6978	down	down	correct
SPXB.US	ProShares S&P 500 Bond ETF	20220330	83.48	83.48	83.4	83.4612	1147	83.2909	down	down	correct
SPXE.US	ProShares S&P 500 ex	20220330	98.74	98.74	98.3453	98.3453	2663	98.3453	down	down	correct
SPXL.US	Direxion Daily S&P500 Bull 3X Shares	20220330	126.85	127.56	123.64	125.54	5336000	125.54	down	down	correct
SPXN.US	ProShares S&P 500 ex	20220330	96.915	96.915	96.6755	96.6755	303	96.6755	down	down	correct
SPXS.US	Direxion Daily S&P 500 Bear 3X Shares	20220330	16.67	17.09	16.58	16.82	14091700	16.82	up	up	correct
SPXT.US	ProShares S&P 500 ex	20220330	78.94	78.94	78.521	78.521	284	78.521	down	down	correct
SPXU.US	ProShares UltraPro Short S&P500	20220330	12.63	12.95	12.57	12.75	24169700	12.75	up	up	correct
SPXV.US	ProShares S&P 500 ex	20220330	96.16	96.16	96.0936	96.0936	458	96.0936	down	down	correct
SPXZ.US	Morgan Creek	20220330	13.49	13.711	13.37	13.3905	1342	13.3905	down	down	correct
SPY.US	SPDR S&P 500 ETF Trust	20220330	460.34	461.195	456.465	458.7	79666945	458.7	down	down	correct
SPYC.US	Simplify US Equity PLUS Convexity ETF	20220330	32.644	32.66	32.39	32.443	348400	32.443	down	down	correct
SPYD.US	SPDR Portfolio S&P 500 High Dividend ETF	20220330	44.47	44.58	44.21	44.41	1744500	44.41	down	down	correct
SPYG.US	SPDR Portfolio S&P 500 Growth ETF	20220330	67.73	67.86	66.98	67.28	2552600	67.28	down	down	correct
SPYV.US	SPDR Portfolio S&P 500 Value ETF	20220330	42.37	42.49	42.12	42.32	4713700	42.32	down	down	correct
SPYX.US	SPDR S&P 500 Fossil Fuel Reserves Free ETF	20220330	112.94	113.25	112.1501	112.54	26662	112.54	down	down	correct
SQEW.US	Two Roads Shared Trust	20220330	33.43	33.43	33.08	33.15	17700	33.15	down	down	correct
SRLN.US	SPDR Blackstone Senior Loan ETF	20220330	44.97	45.03	44.9	44.98	7773200	44.98	up	up	correct
SRS.US	ProShares Trust	20220330	12.83	12.99	12.79	12.89	54200	12.89	up	up	correct
SRTY.US	ProShares Trust	20220330	43.75	46.68	43.56	46.14	1213400	46.14	up	up	correct
SRVR.US	Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF	20220330	39.53	39.6	39.27	39.46	151800	39.46	down	down	correct
SSG.US	ProShares UltraShort Semiconductors	20220330	17.51	18.27	17.49	18.259	10112	18.259	up	up	correct
SSLY.US	Syntax Stratified SmallCap ETF	20220330	48.53	48.53	47.39	47.412	400	47.412	down	down	correct
SSO.US	ProShares Ultra S&P500	20220330	68.15	68.4	66.99	67.7	3042200	67.7	down	down	correct
SSPY.US	Syntax ETF Trust	20220330	70.713	70.713	70.713	70.713	100	70.713
STBL.US	The RBB Fund Inc.	20220330	23.28	23.28	23.28	23.28	0	23.28
STIP.US	iShares 0	20220330	105.17	105.35	105.15	105.31	1896600	105.31	up	down	incorrect
STNC.US	Stance Equity ESG Large Cap Core ETF	20220330	27.121	27.121	27.121	27.121	0	27.121
STPZ.US	PIMCO 1	20220330	54.64	54.7	54.6	54.67	216400	54.67	up	up	correct
SUB.US	iShares Short	20220330	104.47	104.55	104.41	104.51	827900	104.51	up	up	correct
SUBS.US	Exchange Traded Concepts Trust	20220330	21.421	21.421	21.421	21.421	300	21.421
SUBZ.US	Listed Funds Trust	20220330	7.42	7.46	7.42	7.46	7200	7.46	up	up	correct
SUSA.US	iShares MSCI USA ESG Select ETF	20220330	99	99	97.865	98.3	208648	98.3	down	down	correct
SVOL.US	Simplify Volatility Premium ETF	20220330	24.75	24.75	24.48	24.72	71500	24.72	down	up	incorrect
SWAN.US	Amplify BlackSwan Growth & Treasury Core ETF	20220330	31.47	31.61	31.43	31.5	121100	31.5	up	up	correct
SXQG.US	6 Meridian Quality Growth ETF	20220330	23.96	23.96	23.9399	23.9399	196	23.9399	down	down	correct
SXUS.US	Janus Detroit Street Trust	20220330	19.8785	19.8785	19.8785	19.8785	1	19.8767
SYUS.US	Syntax Stratified U.S. Total Market ETF	20220330	44.796	44.796	44.796	44.796	0	44.796
SZK.US	ProShares UltraShort Consumer Goods	20220330	11.89	11.89	11.75	11.84	1700	11.84	down	down	correct
SZNE.US	Pacer Funds Trust	20220330	38.07	38.07	37.76	37.76	5443	37.76	down	down	correct
TAGG.US	TagLikeMe Corp	20220330	46.742	46.742	46.742	46.742	100	46.742
TAGS.US	Teucrium Commodity Trust	20220330	32.5	32.91	32.5	32.67	11900	32.67	up	up	correct
TAN.US	Invesco Exchange	20220330	77.4	78.15	75.48	75.78	721301	75.78	down	down	correct
TAXF.US	American Century Diversified Municipal Bond ETF	20220330	51.49	51.57	51.47	51.57	17100	51.57	up	up	correct
TBF.US	ProShares Short 20+ Year Treasury	20220330	17.97	18	17.72	17.75	1552100	17.75	down	down	correct
TBT.US	ProShares UltraShort 20+ Year Treasury	20220330	21.17	21.2	20.56	20.64	6335300	20.64	down	down	correct
TBUX.US	T. Rowe Price Exchange	20220330	49.28	49.29	49.255	49.255	3900	49.255	down	down	correct
TBX.US	ProShares Trust	20220330	26.05	26.05	25.87	25.88	204000	25.88	down	down	correct
TCHP.US	T. Rowe Price Exchange	20220330	30.11	30.19	29.73	29.85	77800	29.85	down	down	correct
TDSA.US	Exchange Listed Funds Trust	20220330	24.26	24.32	24.2	24.22	311700	24.22	down	up	incorrect
TDSB.US	Exchange Listed Funds Trust	20220330	24.38	24.41	24.27	24.3	814800	24.3	down	down	correct
TDSC.US	Exchange Listed Funds Trust	20220330	25.95	25.97	25.81	25.88	245100	25.88	down	down	correct
TDSD.US	Exchange Listed Funds Trust	20220330	25.91	25.94	25.74	25.78	939600	25.78	down	down	correct
TDSE.US	Exchange Listed Funds Trust	20220330	26.38	26.38	26.138	26.18	57100	26.18	down	down	correct
TDTF.US	FlexShares iBoxx 5	20220330	27.11	27.23	27.11	27.18	167900	27.18	up	down	incorrect
TDTT.US	FlexShares Trust	20220330	25.97	26.03	25.97	26	659900	26	up	up	correct
TDVG.US	T. Rowe Price Exchange	20220330	34.11	34.16	33.945	34.03	19200	34.03	down	down	correct
TECB.US	iShares U.S. Tech Breakthrough Multisector ETF	20220330	37.46	37.46	36.889	36.98	45900	36.98	down	down	correct
TECL.US	Direxion Shares ETF Trust	20220330	65.73	66.29	63.05	64.04	1662700	64.04	down	down	correct
TECS.US	Direxion Shares ETF Trust	20220330	29.45	30.62	29.19	30.2	1196500	30.2	up	up	correct
TEQI.US	T. Rowe Price Equity Income ETF	20220330	37.58	37.68	37.3	37.436	13900	37.436	down	down	correct
TERM.US	EquityCompass Tactical Risk Manager ETF	20220330	9.33	9.35	9.33	9.34	3941	9.34	up	up	correct
TFI.US	SPDR Nuveen Bloomberg Barclays Municipal Bond ETF	20220330	47.71	47.87	47.71	47.85	2643200	47.85	up	up	correct
TFLO.US	iShares Treasury Floating Rate Bond ETF	20220330	50.34	50.34	50.32	50.32	144897	50.3129	down	down	correct
TGIF.US	SoFi Weekly Income ETF	20220330	99.25	99.625	99.25	99.351	1000	99.351	up	down	incorrect
TGRW.US	T. Rowe Price Growth Stock ETF	20220330	29.79	29.91	29.46	29.531	3400	29.531	down	down	correct
THCX.US	The Cannabis ETF	20220330	8.12	8.34	7.77	7.86	94300	7.86	down	down	correct
THD.US	iShares MSCI Thailand ETF	20220330	78.19	78.59	78.06	78.38	232900	78.38	up	up	correct
THNQ.US	Robo Global Artificial Intelligence ETF	20220330	38.13	38.13	37.43	37.55	4415	37.55	down	up	incorrect
TINT.US	ProShares Trust	20220330	36.2	36.2	36.2	36.2	200	36.2
TINY.US	ProShares Trust	20220330	37.73	37.73	37.2117	37.2117	658	37.2117	down	up	incorrect
TIP.US	iShares TIPS Bond ETF	20220330	124.44	125.09	124.41	124.97	2728100	124.97	up	up	correct
TIPX.US	SPDR Bloomberg Barclays 1	20220330	20.71	20.77	20.7	20.75	907000	20.75	up	up	correct
TIPZ.US	PIMCO ETF Trust	20220330	63.29	63.65	63.29	63.58	24900	63.58	up	up	correct
TIXT.US	TELUS International (Cda) Inc	20220330	25.79	26.02	25.49	25.92	127800	25.92	up	down	incorrect
TLH.US	iShares Trust	20220330	132.94	134.5	132.94	134.45	95400	134.45	up	down	incorrect
TLTD.US	FlexShares Morningstar Developed Markets ex	20220330	69.27	69.37	68.99	69.07	19600	69.07	down	up	incorrect
TLTE.US	FlexShares Morningstar Emerging Markets Factor Tilt Index Fund	20220330	56.62	56.68	56.24	56.27	16700	56.27	down	down	correct
TMF.US	Direxion Shares ETF Trust	20220330	18.64	19.48	18.59	19.39	2252200	19.39	up	up	correct
TMV.US	Direxion Daily 20+ Year Treasury Bear 3X Shares	20220330	75.48	75.54	72.13	72.68	671500	72.68	down	down	correct
TNA.US	Direxion Shares ETF Trust	20220330	68.87	69.22	64.22	65.17	7741900	65.17	down	down	correct
TOK.US	iShares MSCI Kokusai ETF	20220330	98.06	98.06	98.06	98.06	416	98.06
TOLZ.US	ProShares Trust	20220330	49.76	49.92	49.76	49.91	3900	49.91	up	up	correct
TOTL.US	SPDR DoubleLine Total Return Tactical ETF	20220330	44.62	44.79	44.605	44.75	479000	44.75	up	up	correct
TOTR.US	T. Rowe Price Exchange	20220330	46.39	46.597	46.39	46.597	305	46.597	up	up	correct
TPAY.US	Managed Portfolio Series	20220330	34.024	34.024	34.024	34.024	100	34.024
TPHD.US	Timothy Plan High Dividend Stock ETF	20220330	33.2	33.25	33.09	33.25	16600	33.25	up	up	correct
TPHE.US	Timothy Plan	20220330	27.63	27.63	27.42	27.497	11400	27.497	down	down	correct
TPIF.US	Timothy Plan International ETF	20220330	27.39	27.44	27.27	27.311	4300	27.311	down	down	correct
TPOR.US	Direxion Daily Transportation Bull 3X Shares	20220330	52.08	52.08	50.5	50.74	21100	50.74	down	down	correct
TPSC.US	Timothy Plan US Small Cap Core ETF	20220330	34.25	34.25	33.31	33.39	10700	33.39	down	up	incorrect
TPYP.US	Tortoise North American Pipeline Fund	20220330	26.68	26.72	26.55	26.72	43100	26.72	up	up	correct
TRND.US	Pacer Trendpilot Fund of Funds ETF	20220330	28.661	28.7	28.661	28.696	3800	28.696	up	up	correct
TRPL.US	Pacer Funds Trust	20220330	41.324	41.324	41.324	41.324	0	41.324
TRYP.US	Tidal ETF Trust	20220330	4.67	4.68	4.62	4.66	29300	4.66	down	up	incorrect
TSPA.US	T. Rowe Price US Equity Research ETF	20220330	27.46	27.46	27.31	27.3447	443	27.3447	down	down	correct
TTT.US	ProShares Trust	20220330	42.69	42.73	40.89	41.11	125100	41.11	down	down	correct
TWIO.US	Spinnaker ETF Series	20220330	9.97	9.98	9.97	9.97	14800	9.97
TWM.US	ProShares UltraShort Russell2000	20220330	13.53	14.13	13.48	14	1703800	14	up	up	correct
TYD.US	Direxion Daily 7	20220330	41.75	42.5	41.75	42.49	11200	42.49	up	up	correct
TYNE.US	TYNE	20220330	19.67	19.67	19.2418	19.2418	283	19.2418	down	down	correct
TYO.US	Direxion Daily 7	20220330	10.36	10.42	10.19	10.2	78100	10.2	down	up	incorrect
TZA.US	Direxion Daily Small Cap Bear 3X Shares	20220330	28.16	30.05	28.01	29.66	13351900	29.66	up	up	correct
UBOT.US	Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares	20220330	29.08	29.85	28	28.34	16500	28.34	down	down	correct
UBR.US	ProShares Ultra MSCI Brazil Capped	20220330	38.7	38.84	38.23	38.43	4600	38.43	down	down	correct
UBT.US	ProShares Trust	20220330	42.02	43.22	41.91	43.09	15100	43.09	up	up	correct
UCC.US	ProShares Trust	20220330	43.63	43.63	43.63	43.63	100	43.63
UCIB.US	UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B	20220330	28.16	28.16	25.27	25.95	7300	25.95	down	down	correct
UCO.US	ProShares Ultra Bloomberg Crude Oil	20220330	163.12	165.69	160.81	163.2	507827	163.2	up	up	correct
UCON.US	First Trust Exchange	20220330	25.51	25.55	25.43	25.46	1368000	25.46	down	down	correct
UDN.US	Invesco DB US Dollar Index Bearish Fund	20220330	19.74	19.78	19.74	19.74	45000	19.74
UDOW.US	ProShares Trust	20220330	76.09	76.97	75.01	76.1	7014300	76.1	up	up	correct
UEVM.US	VictoryShares USAA MSCI Emerging Markets Value Momentum ETF	20220330	47.425	47.542	47.28	47.324	1500	47.324	down	down	correct
UGA.US	United States Gasoline Fund LP	20220330	58.49	58.6	57.54	58.08	40700	58.08	down	down	correct
UGE.US	ProShares Ultra Consumer Goods	20220330	26.03	26.48	26.03	26.21	14900	26.21	up	up	correct
UGL.US	ProShares Trust II	20220330	65.45	66.29	65.38	66.02	131700	66.02	up	up	correct
UITB.US	VictoryShares USAA Core Intermediate	20220330	49.495	49.685	49.495	49.685	3800	49.685	up	up	correct
UIVM.US	VictoryShares USAA MSCI International Value Momentum ETF	20220330	47.865	47.93	47.749	47.749	4200	47.749	down	down	correct
UJB.US	ProShares Ultra High Yield	20220330	71.6288	71.6288	71.6288	71.6288	3	71.6288
ULE.US	ProShares Trust II	20220330	12.66	12.71	12.66	12.66	10000	12.66
ULST.US	SPDR SSgA Ultra Short Term Bond ETF	20220330	40.06	40.06	39.91	39.91	1293700	39.91	down	down	correct
ULTR.US	IQ Ultra Short Duration ETF	20220330	48.08	48.11	48.08	48.08	2600	48.08
ULVM.US	VictoryShares USAA MSCI USA Value Momentum ETF	20220330	70.824	70.824	70.247	70.247	1200	70.247	down	down	correct
UMDD.US	ProShares UltraPro MidCap400	20220330	31.13	31.13	29.84	29.93	12900	29.93	down	up	incorrect
UMI.US	USCF Midstream Energy Income Fund	20220330	35.341	35.55	35.16	35.32	30700	35.32	down	down	correct
UNG.US	United States Natural Gas Fund LP	20220330	18.99	19.62	18.96	19.38	6668100	19.38	up	up	correct
UNL.US	United States 12 Month Natural Gas Fund LP	20220330	17.04	17.77	17.04	17.62	50500	17.62	up	up	correct
UPRO.US	ProShares UltraPro S&P500	20220330	67.43	67.78	65.69	66.72	7682100	66.72	down	down	correct
UPV.US	ProShares Ultra FTSE Europe	20220330	60.3	60.3	60.3	60.3	104	60.3
UPW.US	ProShares Ultra Utilities	20220330	79.78	80.18	79.78	80.18	1400	80.18	up	up	correct
URA.US	Global X Funds	20220330	25.89	26.52	25.46	25.69	2124300	25.69	down	down	correct
URE.US	ProShares Ultra Real Estate	20220330	103.03	103.03	101.74	102.37	9500	102.37	down	down	correct
URNM.US	North Shore Global Uranium Mining ETF	20220330	81.12	84.09	80.67	81.29	192400	81.29	up	up	correct
URTH.US	iShares MSCI World ETF	20220330	130.72	130.88	129.7	130.18	191000	130.18	down	down	correct
URTY.US	ProShares Trust	20220330	82.34	82.68	76.77	77.83	344900	77.83	down	down	correct
USAI.US	Pacer American Energy Independence ETF	20220330	29.09	29.09	28.825	28.91	9400	28.91	down	down	correct
USCI.US	United States Commodity Index Funds Trust	20220330	56	56.55	56	56.15	54500	56.15	up	up	correct
USD.US	ProShares Ultra Semiconductors	20220330	43.75	44	41.15	41.53	186300	41.53	down	down	correct
USDU.US	WisdomTree Trust	20220330	26.39	26.48	26.35	26.46	37900	26.46	up	up	correct
USFR.US	WisdomTree Trust	20220330	50.27	50.29	50.26	50.28	930600	50.28	up	up	correct
USI.US	Principal Ultra	20220330	24.26	24.26	24.26	24.26	100	24.26
USL.US	United States 12 Month Oil Fund LP	20220330	38.7	38.8	38.21	38.592	41662	38.592	down	down	correct
USML.US	ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN	20220330	33.83	33.83	33.76	33.796	200	33.796	down	down	correct
USO.US	United States Oil Fund LP	20220330	78.07	78.7	77.3	77.91	5239100	77.91	down	up	incorrect
USRT.US	iShares Core U.S. REIT ETF	20220330	65.92	65.92	65.32	65.62	276700	65.62	down	down	correct
USSG.US	DBX ETF Trust	20220330	42.44	42.46	42.13	42.28	88000	42.28	down	down	correct
UST.US	ProShares Ultra 7	20220330	58.48	59.13	58.48	59.13	1600	59.13	up	down	incorrect
USTB.US	VictoryShares USAA Core Short	20220330	49.78	49.835	49.78	49.821	5600	49.821	up	up	correct
USVM.US	VictoryShares USAA MSCI USA Small Cap Value Momentum ETF	20220330	71.851	71.851	70.822	71.14	2600	71.14	down	down	correct
USVT.US	USVT	20220330	27.6927	27.6927	27.6927	27.6927	2	27.6927
UTES.US	ETFis Series Trust I	20220330	48.82	49.14	48.82	49.13	5800	49.13	up	up	correct
UTRN.US	Vesper U.S. Large Cap Short	20220330	27.42	27.6	27.42	27.6	900	27.6	up	up	correct
UTSL.US	Direxion Daily Utilities Bull 3X Shares	20220330	43.43	44.74	43.355	44.74	54100	44.74	up	up	correct
UUP.US	Invesco DB US Dollar Index Trust	20220330	26.17	26.2	26.13	26.19	3972300	26.19	up	up	correct
UVDV.US	Spinnaker ETF Series	20220330	10.48	10.48	10.37	10.37	3100	10.37	down	down	correct
UWM.US	ProShares Ultra Russell2000	20220330	49.22	49.38	47.04	47.5	531700	47.5	down	down	correct
UXI.US	ProShares Ultra Industrials	20220330	29.63	29.63	29.63	29.63	100	29.63
UYG.US	ProShares Ultra Financials	20220330	66.29	66.29	64.91	65.4	21500	65.4	down	up	incorrect
UYM.US	ProShares Ultra Basic Materials	20220330	120.53	120.64	118.41	119.32	4100	119.32	down	down	correct
VALQ.US	American Century ETF Trust	20220330	53.19	53.24	52.69	52.84	1500	52.84	down	down	correct
VALT.US	ETFMG Sit Ultra Short ETF	20220330	48.92	49.005	48.92	49.005	300	49.005	up	up	correct
VAW.US	Vanguard Materials Index Fund ETF Shares	20220330	197.64	198.02	195.65	196.49	62900	196.49	down	down	correct
VB.US	Vanguard Small	20220330	218.45	218.6	214.44	215.54	503700	215.54	down	down	correct
VBK.US	Vanguard Small	20220330	254.85	255.57	250.06	251.2	382400	251.2	down	down	correct
VBND.US	ETF Series Solutions	20220330	47.19	47.282	47.14	47.265	8100	47.265	up	up	correct
VBR.US	Vanguard Small	20220330	180.6	180.98	177.53	178.26	917000	178.26	down	down	correct
VCAR.US	Simplify Volt RoboCar Disruption and Tech ETF	20220330	14.5	14.91	14.5	14.567	9100	14.567	up	down	incorrect
VCLN.US	Virtus Duff & Phelps Clean Energy ETF	20220330	23.85	23.85	23.85	23.85	800	23.85
VCLO.US	Simplify Volt Cloud and Cybersecurity Disruption ETF	20220330	13.36	13.36	12.66	12.67	11600	12.67	down	down	correct
VCR.US	Vanguard Consumer Discretionary Index Fund ETF Shares	20220330	314.68	315.4	309.93	311.22	112500	311.22	down	up	incorrect
VDC.US	Vanguard Consumer Staples Index Fund ETF Shares	20220330	196.32	197.05	195.71	197.05	132300	197.05	up	down	incorrect
VDE.US	Vanguard Energy Index Fund ETF Shares	20220330	108.43	109.5	107.89	108.52	1029938	108.52	up	up	correct
VEA.US	Vanguard FTSE Developed Markets Index Fund ETF Shares	20220330	48.82	48.99	48.62	48.78	15181800	48.78	down	down	correct
VEGA.US	AdvisorShares Trust	20220330	39.82	39.87	39.73	39.73	1700	39.73	down	down	correct
VEGI.US	iShares MSCI Global Agriculture Producers ETF	20220330	47.39	48.07	47.39	47.75	120900	47.75	up	down	incorrect
VEGN.US	US Vegan Climate ETF	20220330	40.97	40.97	40.45	40.469	2800	40.469	down	down	correct
VEU.US	Vanguard FTSE All	20220330	58.53	58.76	58.31	58.5	3973900	58.5	down	down	correct
VFH.US	Vanguard Financials Index Fund ETF Shares	20220330	96.37	96.44	94.92	95.48	419600	95.48	down	down	correct
VFIN.US	Simplify Volt Fintech Disruption ETF	20220330	6.81	6.81	6.396	6.396	3900	6.396	down	down	correct
VGFO.US	Virtus WMC Global Factor Opportunities ETF	20220330	27.9202	27.9202	27.9202	27.9202	95	27.9202
VGK.US	Vanguard FTSE Europe Index Fund ETF Shares	20220330	63.51	63.79	63.32	63.53	15299400	63.53	up	up	correct
VGT.US	Vanguard World Fund	20220330	426.65	427.72	420.32	422.42	413100	422.42	down	down	correct
VHT.US	Vanguard Health Care Index Fund ETF Shares	20220330	257.24	258.5	256	257.2	287100	257.2	down	down	correct
VIDI.US	ETF Series Solutions	20220330	26.71	26.84	26.7	26.78	28200	26.78	up	down	incorrect
VIG.US	Vanguard Specialized Funds	20220330	164.45	164.96	163.56	164.26	1013700	164.26	down	up	incorrect
VIOG.US	Vanguard S&P Small	20220330	222.34	222.82	218.28	218.59	3900	218.59	down	down	correct
VIOO.US	Vanguard Admiral Funds	20220330	203.79	204.12	199.79	200.27	28200	200.27	down	down	correct
VIOV.US	Vanguard S&P Small	20220330	181.63	182.03	178.25	178.84	28800	178.84	down	down	correct
VIS.US	Vanguard Industrials Index Fund ETF Shares	20220330	197.93	199	196.83	197.49	54700	197.49	down	down	correct
VLU.US	SPDR S&P 1500 Value Tilt ETF	20220330	158	158	156.57	156.89	10000	156.89	down	down	correct
VNLA.US	Janus Henderson Short Duration Income ETF	20220330	49.02	49.06	49	49.01	289000	49.01	down	down	correct
VNMC.US	Natixis ETF Trust II	20220330	32.0746	32.0746	32.0746	32.0746	20	32.0746
VNQ.US	Vanguard Specialized Funds	20220330	110.06	110.26	109.22	109.71	5216200	109.71	down	down	correct
VNSE.US	Natixis ETF Trust II	20220330	31.455	31.46	31.319	31.404	1800	31.404	down	down	correct
VO.US	Vanguard Mid	20220330	242.71	242.95	239.91	241.01	1040800	241.01	down	down	correct
VOE.US	Vanguard Mid	20220330	152.24	152.61	150.98	151.59	442400	151.59	down	down	correct
VOO.US	Vanguard S&P 500 ETF	20220330	423.26	424.01	419.59	421.65	4794300	421.65	down	down	correct
VOOG.US	Vanguard S&P 500 Growth Index Fund ETF Shares	20220330	281.94	282.51	278.82	280.33	232500	280.33	down	up	incorrect
VOOV.US	Vanguard Admiral Funds	20220330	152.78	153.2	151.96	152.59	95900	152.59	down	down	correct
VOT.US	Vanguard Mid	20220330	227.89	228.61	224.66	225.62	163700	225.62	down	down	correct
VOX.US	Vanguard Communication Services Index Fund ETF Shares	20220330	122.95	123.2	121.81	122.2	419500	122.2	down	down	correct
VPC.US	ETFis Series Trust I	20220330	25.08	25.08	24.9101	24.9499	4602	24.9499	down	down	correct
VPL.US	Vanguard FTSE Pacific Index Fund ETF Shares	20220330	75.16	75.43	74.64	74.92	825800	74.92	down	down	correct
VPOP.US	Simplify Volt Pop Culture Disruption ETF	20220330	8.1	8.1	7.9981	7.9981	466	7.9981	down	down	correct
VPU.US	Vanguard Utilities Index Fund ETF Shares	20220330	160.8	162.05	160.49	162.04	235900	162.04	up	up	correct
VRAI.US	Virtus Real Asset Income ETF	20220330	29.227	29.33	29.02	29.095	8500	29.095	down	down	correct
VRP.US	Invesco Variable Rate Preferred ETF	20220330	24.41	24.467	24.366	24.46	665800	24.46	up	up	correct
VSL.US	Volshares Large Cap ETF	20220330	38.245	38.245	38.245	38.245	28	38.245
VSLU.US	ETF Opportunities Trust	20220330	27.451	27.451	27.271	27.38	3200	27.38	down	down	correct
VSS.US	Vanguard FTSE All	20220330	125.83	126.14	125.07	125.38	1388000	125.38	down	down	correct
VT.US	Vanguard Total World Stock Index Fund ETF Shares	20220330	103.2	103.35	102.4	102.84	2530600	102.84	down	down	correct
VTEB.US	Vanguard Tax	20220330	51.42	51.56	51.39	51.52	5432000	51.52	up	up	correct
VTI.US	Vanguard Index Funds	20220330	232.39	232.81	230.03	231.16	3436440	231.16	down	down	correct
VTV.US	Vanguard Value Index Fund ETF Shares	20220330	150.07	150.59	149.31	149.97	3862700	149.97	down	down	correct
VUG.US	Vanguard Growth Index Fund ETF Shares	20220330	294.36	295.1334	290.86	292.37	890472	292.37	down	down	correct
VUSE.US	Vident Core U.S. Equity Fund	20220330	46.813	46.813	45.939	46.012	12300	46.012	down	down	correct
VV.US	Vanguard Large	20220330	212.17	212.54	210.37	211.29	916900	211.29	down	down	correct
VWO.US	Vanguard FTSE Emerging Markets Index Fund ETF Shares	20220330	46.96	47.27	46.78	46.89	23389300	46.89	down	down	correct
VXF.US	Vanguard Extended Market Index Fund ETF Shares	20220330	170.06	170.66	166.99	167.74	434400	167.74	down	down	correct
VYM.US	Vanguard High Dividend Yield Index Fund ETF Shares	20220330	114.11	114.39	113.33	113.82	1347100	113.82	down	down	correct
WANT.US	Direxion Daily Cnsmr Discret Bull 3XShrs	20220330	70.84	70.84	67.44	68.32	30100	68.32	down	down	correct
WBIF.US	Absolute Shares Trust	20220330	31.67	32.1	31.67	32.097	4300	32.097	up	down	incorrect
WBIG.US	WBI BullBear Yield 3000 ETF	20220330	28.485	28.497	28.36	28.415	2800	28.415	down	up	incorrect
WBII.US	WBI BullBear Global Income ETF	20220330	23.016	23.016	22.938	22.955	4900	22.955	down	down	correct
WBIL.US	WBI BullBear Quality 3000 ETF	20220330	31.449	31.449	31.33	31.33	2300	31.33	down	down	correct
WBIT.US	WBI BullBear Trend Switch US 3000 Total Return ETF	20220330	22.18	22.18	22.083	22.083	1000	22.083	down	down	correct
WBIY.US	WBI Power Factor High Dividend ETF	20220330	29.285	29.285	29.106	29.158	3800	29.158	down	down	correct
WDIV.US	SPDR Index Shares Funds	20220330	68.24	68.39	68.06	68.1	11000	68.1	down	down	correct
WEAT.US	Teucrium Wheat	20220330	10.1	10.15	9.98	10.02	1998500	10.02	down	up	incorrect
WEBL.US	Direxion Daily Dow Jones Internet Bull 3X Shares	20220330	34.7	35.542	32.86	33.37	220000	33.37	down	down	correct
WEBS.US	Direxion Daily Dow Jones Internet Bear 3X Shares	20220330	20.96	22.12	20.53	21.8	220300	21.8	up	up	correct
WFH.US	Direxion Work From Home ETF	20220330	67.06	67.72	66.29	66.461	4000	66.461	down	down	correct
WGLD.US	Wilshire wShares Enhanced Gold ETF	20220330	18.1652	18.1652	18.1652	18.1652	3	18.1652
WIP.US	SPDR FTSE International Government Inflation	20220330	53.97	54.16	53.69	53.9	53254	53.4765	down	down	correct
WKLY.US	SoFi Weekly Dividend ETF	20220330	50.95	51.65	50.95	51.366	1800	51.366	up	up	correct
WLTH.US	WLTH	20220330	9.55	9.55	9.5366	9.5366	161	9.5366	down	down	correct
WOMN.US	Impact Shares YWCA Women's Empowerment ETF	20220330	33.39	33.39	33.1639	33.1639	1436	33.1639	down	down	correct
WPS.US	iShares Trust	20220330	35.87	35.91	35.73	35.77	2200	35.77	down	down	correct
WTMF.US	WisdomTree Managed Futures Strategy Fund	20220330	36.08	36.14	36.01	36.12	37500	36.12	up	up	correct
WWJD.US	Inspire International ESG ETF	20220330	30.08	30.2256	29.99	30.0312	21555	30.0312	down	down	correct
WWOW.US	Direxion Shares ETF Trust	20220330	23.87	23.87	23.4861	23.4861	2224	23.4861	down	up	incorrect
XAR.US	SPDR S&P Aerospace & Defense ETF	20220330	126.35	127.9	125.88	126.75	132800	126.75	up	up	correct
XBI.US	SPDR S&P Biotech ETF	20220330	93.4	94.56	90.34	90.68	12124100	90.68	down	down	correct
XBUY.US	Amplify ETF Trust	20220330	27.88	27.88	27.2066	27.2066	423	27.2066	down	down	correct
XCEM.US	Columbia EM Core ex	20220330	31	31	30.7	30.76	21300	30.76	down	down	correct
XCLR.US	Global X S&P 500® Collar 95	20220330	26.1731	26.1731	26.1731	26.1731	12	26.1731
XES.US	SPDR S&P Oil & Gas Equipment & Services ETF	20220330	76.06	77.44	74.99	75.42	160242	75.42	down	down	correct
XHB.US	SPDR S&P Homebuilders ETF	20220330	67.49	67.59	65.51	65.76	4787900	65.76	down	down	correct
XHE.US	SPDR Series Trust	20220330	112.04	113.2715	111.55	112.07	14082	112.07	up	up	correct
XHS.US	SPDR Series Trust	20220330	102.56	103.3717	101.8558	101.8558	12647	101.8558	down	down	correct
XITK.US	SPDR Series Trust	20220330	159.94	161.28	155.22	156.085	13000	156.085	down	up	incorrect
XLB.US	Materials Select Sector SPDR Fund	20220330	89.67	89.83	88.91	89.34	4483600	89.34	down	down	correct
XLC.US	Communication Services Select Sector SPDR Fund	20220330	70.33	70.61	69.85	70.11	4664600	70.11	down	down	correct
XLE.US	The Select Sector SPDR Trust	20220330	77.34	78.04	76.8571	77.49	24868230	77.49	up	up	correct
XLF.US	Financial Select Sector SPDR Fund	20220330	39.5	39.52	38.99	39.22	47405300	39.22	down	down	correct
XLG.US	Invesco S&P 500 Top 50 ETF	20220330	357.7	358.0665	354.99	356.35	62608	356.35	down	down	correct
XLI.US	Industrial Select Sector SPDR Fund	20220330	104.6	105.23	104.13	104.59	8731200	104.59	down	down	correct
XLK.US	Technology Select Sector SPDR Fund	20220330	162.66	163.12	160.47	161.32	9340100	161.32	down	down	correct
XLP.US	Consumer Staples Select Sector SPDR Fund	20220330	75.72	76.08	75.4	76.07	13367500	76.07	up	up	correct
XLRE.US	The Real Estate Select Sector SPDR Fund	20220330	48.94	48.99	48.59	48.86	3881400	48.86	down	up	incorrect
XLSR.US	SPDR SSGA U.S. Sector Rotation ETF	20220330	46.13	46.13	45.764	45.93	19700	45.93	down	down	correct
XLU.US	The Select Sector SPDR Trust	20220330	74	74.56	73.78	74.54	17614600	74.54	up	up	correct
XLV.US	Health Care Select Sector SPDR Fund	20220330	138.09	138.89	137.64	138.34	10752900	138.34	up	down	incorrect
XLY.US	The Select Sector SPDR Trust	20220330	190	191	187.68	188.62	8148128	188.62	down	up	incorrect
XME.US	SPDR Series Trust	20220330	61.67	62.65	60.95	61.66	6380800	61.66	down	down	correct
XMHQ.US	Invesco S&P MidCap Quality ETF	20220330	78.68	78.68	76.81	77	45600	77	down	down	correct
XMLV.US	Invesco S&P MidCap Low Volatility ETF	20220330	56.41	56.58	56.14	56.33	46600	56.33	down	down	correct
XMMO.US	Invesco S&P MidCap Momentum ETF	20220330	89.23	89.23	87.45	87.81	37600	87.81	down	down	correct
XMVM.US	Invesco S&P MidCap Value with Momentum ETF	20220330	49.76	49.76	48.63	48.87	30500	48.87	down	down	correct
XNTK.US	SPDR NYSE Technology ETF	20220330	144.05	144.74	141.22	141.78	12800	141.78	down	up	incorrect
XOP.US	SPDR S&P Oil & Gas Exploration & Production ETF	20220330	137.13	139.75	135.66	136.5	5901400	136.5	down	down	correct
XOUT.US	GraniteShares XOUT U.S. Large Cap ETF	20220330	42.469	42.469	42.089	42.089	17100	42.089	down	down	correct
XPH.US	SPDR Series Trust	20220330	46.12	46.5	45.32	45.55	38400	45.55	down	down	correct
XPND.US	First Trust Exchange	20220330	20.58	20.58	20.413	20.413	2800	20.413	down	down	correct
XPP.US	ProShares Ultra FTSE China 50	20220330	33.96	34.01	33.06	33.15	2400	33.15	down	down	correct
XRLV.US	Invesco S&P 500 ex	20220330	50.7756	50.8465	50.7756	50.8465	367	50.8465	up	up	correct
XRMI.US	Global X S&P 500® Risk Managed Income ETF	20220330	25.3	25.35	25.293	25.306	3400	25.306	up	up	correct
XRT.US	SPDR S&P Retail ETF	20220330	80.56	80.64	77.62	77.88	6239400	77.88	down	down	correct
XSD.US	SPDR Series Trust	20220330	218.31	219.47	210.74	211.61	123770	211.61	down	down	correct
XSLV.US	Invesco S&P SmallCap Low Volatility ETF	20220330	49.93	50.23	49.21	49.34	27500	49.34	down	down	correct
XSMO.US	Invesco S&P SmallCap Momentum ETF	20220330	53.53	53.69	52.58	52.61	8400	52.61	down	down	correct
XSOE.US	WisdomTree Emerging Markets ex	20220330	33.27	33.469	33.11	33.2	485000	33.2	down	up	incorrect
XSVM.US	Invesco S&P SmallCap Value with Momentum ETF	20220330	55.69	55.76	54.35	54.5	164000	54.5	down	down	correct
XSW.US	SPDR S&P Software & Services ETF	20220330	151.11	151.99	148.4	148.66	19100	148.66	down	down	correct
XTL.US	SPDR Series Trust	20220330	93.9631	94.06	92.88	93.13	1520	93.13	down	down	correct
XTN.US	SPDR S&P Transportation ETF	20220330	91.09	91.3	90.01	90.36	21016	90.36	down	up	incorrect
XVOL.US	Acruence Active Hedge U.S. Equity ETF	20220330	21.59	21.63	21.51	21.535	15200	21.535	down	down	correct
XWEB.US	SPDR S&P Internet ETF	20220330	121.21	121.21	117.75	117.75	2157	117.75	down	down	correct
XYLD.US	Global X Funds	20220330	49.65	49.69	49.57	49.64	533500	49.64	down	down	correct
XYLG.US	Global X S&P 500® Covered Call & Growth ETF	20220330	30.85	30.8999	30.8	30.85	9731	30.85
YANG.US	Direxion Shares ETF Trust	20220330	14.84	14.9	14.16	14.77	4338300	14.77	down	up	incorrect
YCL.US	ProShares Ultra Yen	20220330	42.02	42.02	41.895	42.0194	3754	42.0194	down	down	correct
YCS.US	ProShares UltraShort Yen	20220330	93.28	93.28	92.69	92.94	29100	92.94	down	down	correct
YINN.US	Direxion Daily FTSE China Bull 3X Shares	20220330	5.15	5.38	5.1	5.16	12982000	5.16	up	down	incorrect
YLD.US	Principal Exchange	20220330	19.86	19.93	19.85	19.86	5095	19.7672
YOLO.US	AdvisorShares Trust	20220330	11.01	11.24	10.77	10.96	98100	10.96	down	down	correct
YXI.US	ProShares Short FTSE China 50	20220330	17.05	17.05	16.75	16.95	5500	16.95	down	down	correct
YYY.US	Amplify ETF Trust	20220330	14.78	14.85	14.76	14.83	199800	14.83	up	down	incorrect
ZHDG.US	ZEGA Buy and Hedge ETF	20220330	20.07	20.07	19.86	19.96	20400	19.96	down	down	correct
ZIG.US	ETF Series Solutions	20220330	29.555	29.58	29.13	29.235	19000	29.235	down	down	correct
ZROZ.US	PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange	20220330	129.73	132.38	129.5	132.05	162200	132.05	up	up	correct
ZSL.US	ProShares Trust II	20220330	21.6	21.76	21.23	21.69	162300	21.69	up	up	correct