CollectAI

close-nyse_etfs

2022/05/24

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAA.US	Listed Funds Trust	20220524	24.455	24.455	24.455	24.455	100	24.455
AAAU.US	Goldman Sachs Physical Gold ETF	20220524	18.47	18.57	18.47	18.54	512100	18.54	up	up	correct
ABEQ.US	Absolute Core Strategy ETF	20220524	28.4	28.74	28.39	28.69	10900	28.69	up	up	correct
ACES.US	ALPS Clean Energy ETF	20220524	49.31	49.63	47.98	48.53	98600	48.53	down	up	incorrect
ACSG.US	Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF	20220524	27.3199	27.3489	27.3199	27.3489	1298	27.3489	up	up	correct
ACTV.US	Two Roads Shared Trust	20220524	31.14	31.28	30.98	31.218	9100	31.218	up	up	correct
ACVF.US	ETF Opportunities Trust	20220524	29.83	29.83	29.557	29.82	3100	29.82	down	down	correct
ACWF.US	iShares MSCI Global Multifactor ETF	20220524	33.35	33.35	33	33.34	5789	33.34	down	down	correct
ADIV.US	SmartETFs Asia Pacific Dividend Builder ETF	20220524	14.44	14.44	13.91	14.383	3900	14.383	down	up	incorrect
AEMB.US	American Century Emerging Markets Bond ETF	20220524	40.365	40.365	40.365	40.365	0	40.365
AFK.US	VanEck Vectors Africa Index ETF	20220524	18.9	18.95	18.74	18.8	3600	18.8	down	down	correct
AFLG.US	First Trust Active Factor Large Cap ETF	20220524	23.63	23.81	23.615	23.73	600	23.73	up	up	correct
AFMC.US	First Trust Active Factor Mid Cap ETF	20220524	22.296	22.296	22.296	22.296	0	22.296
AFSM.US	First Trust Active Factor Small Cap ETF	20220524	22.61	22.92	22.6	22.878	5200	22.878	up	up	correct
AFTY.US	Pacer Funds Trust	20220524	16.7407	16.7407	16.7407	16.7407	38	16.7407
AGG.US	iShares Core U.S. Aggregate Bond ETF	20220524	103.14	103.74	103.13	103.61	10332300	103.61	up	up	correct
AGGY.US	WisdomTree Trust	20220524	45.56	45.8	45.56	45.7	196400	45.7	up	up	correct
AGOV.US	Gavekal Asia Pacific Government Bond ETF	20220524	80.43	80.43	80.4	80.4	100	80.4	down	up	incorrect
AGOX.US	Adaptive Growth Opportunities ETF	20220524	21.27	21.391	21.057	21.34	109900	21.34	up	up	correct
AGQ.US	ProShares Trust II	20220524	29.39	29.97	29.23	29.73	615500	29.73	up	up	correct
AGZ.US	iShares Agency Bond ETF	20220524	110.82	111.28	110.82	110.91	140700	110.91	up	down	incorrect
AHHX.US	Starboard Investment Trust	20220524	9.032	9.094	9	9.094	13500	9.0911	up	down	incorrect
AHYB.US	American Century ETF Trust	20220524	44.51	44.69	44.51	44.69	900	44.69	up	up	correct
AIEQ.US	AI Powered Equity ETF	20220524	32.78	32.78	31.888	32.432	5900	32.432	down	down	correct
AIIQ.US	AI Powered International Equity ETF	20220524	26.4031	26.4031	26.4031	26.4031	96	26.4031
ALTL.US	Pacer Funds Trust	20220524	41.84	42.5	41.65	42.44	135010	42.44	up	up	correct
AMAX.US	Starboard Investment Trust	20220524	8.6	8.6	8.54	8.557	5600	8.4707	down	down	correct
AMJ.US	JPMorgan Alerian MLP Index ETN	20220524	21.4	21.4	20.98	21.35	904601	21.0054	down	down	correct
AMLP.US	ALPS ETF Trust	20220524	38.35	38.42	37.61	38.33	2161400	38.33	down	down	correct
AMNA.US	ETRACS Alerian Midstream Energy Index ETN	20220524	39.172	39.172	39.172	39.172	100	39.172
AMND.US	ETRACS Alerian Midstream Energy High Dividend Index ETN	20220524	39.8884	39.8884	39.8884	39.8884	18	39.8884
AMOM.US	QRAFT AI	20220524	25.88	26.2	25.87	26.191	12800	26.191	up	up	correct
AMTR.US	ETRACS Alerian Midstream Energy Total Return Index ETN	20220524	48.529	48.529	48.529	48.529	100	48.529
AMUB.US	UBS ETRACS Alerian MLP Index ETN Series B	20220524	13.31	13.44	13.31	13.4333	605	13.2152	up	down	incorrect
AMZA.US	InfraCap MLP ETF	20220524	30.37	30.39	29.661	30.27	52400	30.27	down	down	correct
ANEW.US	ProShares Trust	20220524	33.005	33.171	33.005	33.171	100	33.171	up	up	correct
AOA.US	iShares Trust	20220524	62.26	62.56	61.8229	62.42	112275	62.42	up	up	correct
AOK.US	iShares Core Conservative Allocation ETF	20220524	35.38	35.59	35.38	35.51	114700	35.51	up	up	correct
AOM.US	iShares Core Moderate Allocation ETF	20220524	40.03	40.23	39.97	40.14	165400	40.14	up	up	correct
AOR.US	iShares Trust	20220524	49.54	49.81	49.32	49.75	263900	49.75	up	up	correct
AQGX.US	Starboard Investment Trust	20220524	12.24	12.24	12.13	12.203	1000	12.203	down	up	incorrect
ARB.US	AltShares Trust	20220524	25.95	25.95	25.88	25.945	1000	25.945	down	up	incorrect
ARGT.US	Global X Funds	20220524	29.83	29.86	29.56	29.77	2200	29.77	down	down	correct
ARKF.US	ARK ETF Trust	20220524	17.74	17.74	16.505	16.75	1658600	16.75	down	down	correct
ARKK.US	ARK ETF Trust	20220524	41.1	41.283	38.62	39.21	37754000	39.21	down	down	correct
ARKW.US	ARK Next Generation Internet ETF	20220524	52.8	52.8	49.76	50.56	1242100	50.56	down	down	correct
ARMR.US	Armor US Equity Index ETF	20220524	23.04	23.323	23.04	23.323	2200	23.323	up	up	correct
ASEA.US	Global X Funds	20220524	14.91	14.91	14.75	14.88	8600	14.88	down	down	correct
ASHR.US	DBX ETF Trust	20220524	29.95	30	29.79	29.91	4055700	29.91	down	down	correct
ASHS.US	Xtrackers Harvest CSI 500 China	20220524	31.13	31.14	31.08	31.12	5600	31.12	down	up	incorrect
ASHX.US	Xtrackers MSCI China A Inclusion Equity ETF	20220524	23.1193	23.1193	23.1193	23.1193	2	23.1193
ASPY.US	ASYMshares® ASYMmetric 500 ETF	20220524	27.09	27.1	27.02	27.08	3600	27.08	down	down	correct
ATFV.US	Alger 35 ETF	20220524	14.0467	14.0467	14.0467	14.0467	15	14.0467
AUSF.US	Global X Funds	20220524	29.95	29.98	29.95	29.98	600	29.98	up	up	correct
AVDE.US	American Century ETF Trust	20220524	56.565	56.828	56.25	56.66	312300	56.66	up	up	correct
AVDV.US	American Century ETF Trust	20220524	58.97	59.229	58.675	59.07	238300	59.07	up	up	correct
AVEM.US	American Century ETF Trust	20220524	54.41	54.46	53.76	54.23	323800	54.23	down	down	correct
AVES.US	Avantis® Emerging Markets Value ETF	20220524	45.14	45.33	44.76	45.27	41600	45.27	up	down	incorrect
AVIG.US	Avantis Core Fixed Income ETF	20220524	43.68	43.85	43.68	43.81	38500	43.81	up	down	incorrect
AVIV.US	Avantis International Large Cap	20220524	47.64	48.09	47.602	47.99	31600	47.99	up	down	incorrect
AVLV.US	American Century ETF Trust	20220524	49.67	50.1	49.11	49.93	899600	49.93	up	up	correct
AVMU.US	Avantis Core Municipal Fixed Income ETF	20220524	45.48	45.52	45.48	45.494	9200	45.494	up	up	correct
AVRE.US	AVRE	20220524	46.73	47.31	46.449	47.31	39500	47.31	up	up	correct
AVSF.US	American Century ETF Trust	20220524	47.13	47.25	47.13	47.25	11200	47.25	up	up	correct
AVUS.US	American Century ETF Trust	20220524	68.55	68.88	67.461	68.63	481300	68.63	up	up	correct
AVUV.US	American Century ETF Trust	20220524	73.71	73.99	72.19	73.72	992800	73.72	up	up	correct
AWAY.US	ETFMG Travel Tech ETF	20220524	19.44	19.46	18.96	19.06	218400	19.06	down	down	correct
AWTM.US	Tidal ETF Trust	20220524	48.76	48.79	48.74	48.79	105800	48.79	up	down	incorrect
AWYX.US	ETF Managers Trust	20220524	3.28	3.375	3.28	3.375	200	3.375	up	up	correct
AZAA.US	AllianzIM U.S. Large Cap Buffer10 Apr ETF	20220524	26.99	27.17	26.99	27.17	926	27.17	up	up	correct
AZAJ.US	AllianzIM U.S. Large Cap Buffer10 Jan ETF	20220524	25	25.21	24.82	25.12	16700	25.12	up	up	correct
AZAL.US	AllianzIM U.S. Large Cap Buffer10 Jul ETF	20220524	27.04	27.04	26.919	26.9949	2163	26.9949	down	down	correct
AZAO.US	AllianzIM U.S. Large Cap Buffer10 Oct ETF	20220524	27.45	27.549	27.45	27.549	726	27.549	up	up	correct
AZBA.US	AllianzIM U.S. Large Cap Buffer20 Apr ETF	20220524	25.59	25.77	25.59	25.74	22300	25.74	up	down	incorrect
AZBJ.US	AllianzIM U.S. Large Cap Buffer20 Jan ETF	20220524	24.89	24.97	24.74	24.94	34700	24.94	up	down	incorrect
AZBL.US	AllianzIM U.S. Large Cap Buffer20 Jul ETF	20220524	26.16	26.25	26.15	26.205	8400	26.205	up	down	incorrect
AZBO.US	AllianzIM U.S. Large Cap Buffer20 Oct ETF	20220524	26.282	26.377	26.18	26.324	14500	26.324	up	up	correct
BAB.US	Invesco Exchange	20220524	27.94	28.17	27.94	28.01	633300	28.01	up	down	incorrect
BAL.US	iPath Series B Bloomberg Cotton Subindex Total Return ETN	20220524	84.18	85.665	82.78	82.912	1600	82.912	down	down	correct
BAR.US	GraniteShares Gold Trust	20220524	18.44	18.54	18.435	18.52	179200	18.52	up	up	correct
BATT.US	Amplify ETF Trust	20220524	14.56	14.56	14.31	14.43	50185	14.43	down	down	correct
BBC.US	Virtus LifeSci Biotech Clinical Trials ETF	20220524	18.7	19.045	18.7	18.876	900	18.876	up	up	correct
BBMC.US	JPMorgan BetaBuilders U.S. Mid Cap Equity ETF	20220524	73.89	73.89	72.82	73.3009	7679	73.3009	down	up	incorrect
BBP.US	ETFis Series Trust I	20220524	37.68	37.68	37.3341	37.35	754	37.35	down	down	correct
BBSC.US	JPMorgan BetaBuilders U.S. Small Cap Equity ETF	20220524	52.66	52.66	52.66	52.66	200	52.66
BCD.US	Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K	20220524	40.81	40.81	40.515	40.75	49900	40.75	down	down	correct
BCI.US	Aberdeen Standard Bloomberg All Commodity Strategy K	20220524	30.6	30.6	30.37	30.53	244900	30.53	down	down	correct
BCIM.US	abrdn ETFs	20220524	27.27	27.32	27.27	27.32	400	27.32	up	up	correct
BCM.US	iPath Pure Beta Broad Commodity ETN	20220524	50.54	50.54	49.08	49.7	1200	49.7	down	down	correct
BDCX.US	ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN	20220524	33.01	33.01	32.32	32.742	800	32.742	down	down	correct
BDCZ.US	UBS ETRACS Wells Fargo Business Development Company Index ETN	20220524	17.574	17.715	17.53	17.68	4500	17.68	up	up	correct
BDRY.US	ETF Managers Group Commodity Trust I	20220524	23.26	23.55	23.18	23.39	57000	23.39	up	up	correct
BECO.US	BlackRock Future Climate and Sustainable Economy ETF	20220524	20.68	20.74	20.49	20.74	1900	20.74	up	up	correct
BEDZ.US	AdvisorShares Hotel ETF	20220524	21.26	21.26	20.85	20.977	547	20.977	down	up	incorrect
BERZ.US	MicroSectors™ Solactive FANG & Innovation	20220524	40.29	43.55	40.18	41.96	75100	41.96	up	up	correct
BETZ.US	Roundhill Sports Betting & iGaming ETF	20220524	16.35	16.36	15.83	15.94	46700	15.94	down	down	correct
BFOR.US	Barron's 400 ETF	20220524	52.78	53.37	52.36	53.19	5800	53.19	up	up	correct
BFTR.US	BlackRock Future Innovators ETF	20220524	24.2	24.26	24.2	24.215	500	24.215	up	up	correct
BIBL.US	Northern Lights Fund Trust IV	20220524	30.87	30.87	30.24	30.74	35812	30.74	down	up	incorrect
BIDS.US	BIDS	20220524	14.729	14.729	14.729	14.729	100	14.729
BIL.US	SPDR Bloomberg Barclays 1	20220524	91.46	91.46	91.45	91.45	3355300	91.45	down	down	correct
BILS.US	SPDR Series Trust	20220524	99.919	99.92	99.915	99.915	1540	99.915	down	down	correct
BITO.US	ProShares Bitcoin Strategy ETF	20220524	18.17	18.4	17.77	18.22	8812000	18.22	up	up	correct
BITQ.US	Exchange Traded Concepts Trust	20220524	7.87	7.87	7.4	7.53	197500	7.53	down	down	correct
BIV.US	Vanguard Intermediate	20220524	78.67	79.26	78.67	79.03	1035600	79.03	up	up	correct
BIZD.US	VanEck Vectors BDC Income ETF	20220524	15.6	15.65	15.3324	15.5	276183	15.5	down	down	correct
BKAG.US	BNY Mellon Core Bond ETF	20220524	44.31	44.58	44.31	44.49	22900	44.49	up	up	correct
BKEM.US	BNY Mellon ETF Trust	20220524	57.05	57.24	57.05	57.188	800	57.188	up	up	correct
BKF.US	iShares MSCI BRIC ETF	20220524	34.98	34.98	34.41	34.71	6900	34.71	down	down	correct
BKHY.US	BNY Mellon High Yield Beta ETF	20220524	48.24	48.6	48.24	48.59	20500	48.59	up	up	correct
BKIE.US	BNY Mellon International Equity ETF	20220524	64.93	65.23	64.59	65.03	14900	65.03	up	up	correct
BKLC.US	BNY Mellon US Large Cap Core Equity ETF	20220524	72.37	72.63	71.453	72.428	25200	72.428	up	up	correct
BKLN.US	Invesco Exchange	20220524	20.8	20.82	20.65	20.77	12451800	20.77	down	down	correct
BKMC.US	BNY Mellon US Mid Cap Core Equity ETF	20220524	79.66	79.66	78.23	79.45	27200	79.45	down	down	correct
BKSB.US	BNY Mellon ETF Trust	20220524	47.87	48.03	47.87	48.005	6600	48.005	up	up	correct
BKSE.US	BNY Mellon ETF Trust	20220524	79.5	79.5	77.4	78.48	5300	78.48	down	down	correct
BKUI.US	BNY Mellon ETF Trust	20220524	49.13	49.14	49.13	49.13	4000	49.13
BLES.US	Northern Lights Fund Trust IV	20220524	32.47	32.47	32.084	32.38	13100	32.38	down	down	correct
BLHY.US	Virtus ETF Trust II	20220524	21.585	21.585	21.585	21.585	45	21.585
BLOK.US	Amplify Transformational Data Sharing ETF	20220524	21.61	21.61	20.87	21.17	385600	21.17	down	down	correct
BLV.US	Vanguard Long	20220524	81.87	83.04	81.87	82.95	462700	82.95	up	up	correct
BMED.US	BlackRock Future Health ETF	20220524	22.341	22.341	22.341	22.341	100	22.341
BNDC.US	FlexShares Core Select Bond Fund	20220524	23.43	23.46	23.411	23.44	24100	23.44	up	up	correct
BNDD.US	BNDD	20220524	23.26	23.38	23.23	23.3	44900	23.2301	up	up	correct
BNE.US	ETF Series Solutions	20220524	23.56	23.56	23.22	23.48	1300	23.48	down	up	incorrect
BNKD.US	MicroSectors U.S. Big Banks Index	20220524	13.905	14.44	13.453	13.633	79900	13.633	down	down	correct
BNKU.US	MicroSectors U.S. Big Banks Index 3X Leveraged ETNs	20220524	28.74	29.379	27.2	29.2	141700	29.2	up	up	correct
BNO.US	United States Brent Oil Fund LP	20220524	32.43	32.71	32.18	32.41	485600	32.41	down	down	correct
BOAT.US	SonicShares Global Shipping ETF	20220524	36.35	36.45	36.01	36.37	11500	36.37	up	up	correct
BOIL.US	ProShares Ultra Bloomberg Natural Gas	20220524	120.23	122.26	116.27	121.07	1198200	121.07	up	up	correct
BOND.US	PIMCO Active Bond Exchange	20220524	96.93	97.62	96.93	97.59	270400	97.59	up	up	correct
BOUT.US	Innovator ETFs Trust	20220524	33.53	33.71	33.04	33.6	5200	33.6	up	up	correct
BRF.US	VanEck Vectors ETF Trust	20220524	17.58	17.66	17.58	17.66	1300	17.66	up	down	incorrect
BRZU.US	Direxion Daily MSCI Brazil Bull 2X Shares	20220524	96.11	97.35	92.37	97.21	64400	97.21	up	up	correct
BSEA.US	BSEA	20220524	22.461	22.461	22.461	22.461	100	22.461
BSV.US	Vanguard Short	20220524	77.28	77.56	77.28	77.56	4104800	77.56	up	up	correct
BTAL.US	AGFiQ U.S. Market Neutral Anti	20220524	20.58	20.75	20.57	20.71	110600	20.71	up	down	incorrect
BTCR.US	Volt ETF Trust	20220524	7.07	7.17	6.82	7.001	7100	7.001	down	down	correct
BTEK.US	BlackRock Future Tech ETF	20220524	19.57	19.66	19.57	19.632	6100	19.632	up	up	correct
BUL.US	Pacer US Cash Cows Growth ETF	20220524	33.79	34.249	33.79	34.249	1000	34.249	up	up	correct
BULZ.US	MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs	20220524	5.11	5.14	4.62	4.9	5295400	4.9	down	down	correct
BUZZ.US	VanEck Vectors ETF Trust	20220524	13.71	13.71	13.19	13.31	39300	13.31	down	down	correct
BWX.US	SPDR Bloomberg Barclays International Treasury Bond ETF	20220524	24.33	24.5	24.32	24.5	238600	24.5	up	up	correct
BWZ.US	SPDR Bloomberg Barclays Short Term International Treasury Bond ETF	20220524	28.01	28.01	27.96	28.01	22100	28.01
BYLD.US	iShares Yield Optimized Bond ETF	20220524	22.52	22.68	22.52	22.662	7300	22.662	up	down	incorrect
BYTE.US	Listed Funds Trust	20220524	12.861	12.861	12.861	12.861	100	12.861
BZQ.US	ProShares Trust	20220524	21.4	22.2	21.1	21.12	117150	21.12	down	up	incorrect
CANE.US	Teucrium Sugar	20220524	9.97	9.98	9.8	9.96	117400	9.96	down	down	correct
CAPE.US	Barclays ETN+ Shiller Capet ETN	20220524	21.345	21.888	21.34	21.641	38300	21.641	up	down	incorrect
CBON.US	VanEck Vectors ChinaAMC China Bond ETF	20220524	23.62	23.838	23.62	23.675	53800	23.675	up	up	correct
CBSE.US	Listed Funds Trust	20220524	21.06	21.083	20.93	21.083	2500	21.083	up	down	incorrect
CCOR.US	Core Alternative ETF	20220524	29.97	30.12	29.91	30.04	29900	30.04	up	down	incorrect
CCRV.US	iShares Commodity Curve Carry Strategy ETF	20220524	29.5	29.65	29.375	29.4879	4168	29.4879	down	down	correct
CEF.US	Sprott Physical Gold and Silver Trust	20220524	17.77	17.89	17.73	17.85	411800	17.85	up	up	correct
CEFD.US	ETRACS Monthly Pay 1.5X Leveraged Closed	20220524	23.12	23.12	22.77	23.0346	3115	23.0346	down	down	correct
CEW.US	WisdomTree Emerging Currency Strategy Fund	20220524	17.17	17.17	17.01	17.09	16300	17.09	down	down	correct
CGW.US	Invesco Exchange	20220524	47.18	47.47	46.64	47.36	146100	47.36	up	down	incorrect
CHAD.US	Direxion Daily CSI 300 China A Share Bear 1X Shares	20220524	20.29	20.47	20.27	20.35	51300	20.35	up	up	correct
CHAU.US	Direxion Daily CSI 300 China A Share Bull 2X Shares	20220524	22.99	23.02	22.68	22.89	85900	22.89	down	up	incorrect
CHGX.US	ETF Series Solutions	20220524	27.33	27.33	26.855	27.26	15853	27.26	down	down	correct
CHIC.US	Global X MSCI China Comm Services ETF	20220524	14.37	14.39	14.33	14.33	1100	14.33	down	down	correct
CHIE.US	Global X MSCI China Energy ETF	20220524	14.27	14.42	14.27	14.39	2000	14.39	up	up	correct
CHIH.US	Global X MSCI China Health Care ETF	20220524	14.84	14.84	14.27	14.372	800	14.372	down	down	correct
CHII.US	Global X MSCI China Industrials ETF	20220524	13.42	13.46	13.41	13.41	4100	13.41	down	down	correct
CHIK.US	Global X MSCI China Information Technology ETF	20220524	17.94	18.02	17.92	17.95	8900	17.95	up	up	correct
CHIM.US	Global X MSCI China Materials ETF	20220524	20.28	20.43	20.28	20.38	1800	20.38	up	up	correct
CHIQ.US	Global X MSCI China Consumer Disc ETF	20220524	18.5	18.5	17.9	18.04	65400	18.04	down	down	correct
CHIR.US	Global X Funds	20220524	9.22	9.22	9.11	9.13	22600	9.13	down	down	correct
CHIS.US	Global X MSCI China Consumer Staples ETF	20220524	22.26	22.34	21.9	21.95	14500	21.95	down	down	correct
CHIU.US	Global X MSCI China Utilities ETF	20220524	15.864	15.864	15.864	15.864	100	15.864
CHIX.US	Global X MSCI China Financials ETF	20220524	12.67	12.67	12.54	12.59	78800	12.59	down	down	correct
CLDL.US	Direxion Daily Cloud Computing Bull 2X Shares	20220524	7.62	7.62	7.25	7.44	30500	7.44	down	down	correct
CLDS.US	Direxion Daily Cloud Computing Bear 2X Shares	20220524	38.2	41.81	38.19	41.109	16000	41.109	up	up	correct
CLMA.US	Tidal ETF Trust	20220524	15.5707	15.5707	15.5707	15.5707	2	15.5707
CLNR.US	IndexIQ ETF Trust	20220524	19.97	19.97	19.97	19.97	300	19.97
CLSA.US	Cabana Target Leading Sector Aggressive ETF	20220524	19.35	19.499	19.35	19.49	55000	19.49	up	down	incorrect
CLSC.US	Cabana Target Leading Sector Conservative ETF	20220524	21.02	21.34	21.02	21.31	88100	21.31	up	up	correct
CLSM.US	Cabana Target Leading Sector Moderate ETF	20220524	21.72	21.85	21.72	21.84	22500	21.84	up	up	correct
CLTL.US	Invesco Exchange	20220524	105.59	105.59	105.56	105.57	476900	105.57	down	down	correct
CMBS.US	iShares Trust	20220524	48.67	48.88	48.55	48.55	56200	48.55	down	down	correct
CMDY.US	iShares Bloomberg Roll Select Broad Commodity ETF	20220524	65.22	65.239	64.87	65.16	33800	65.16	down	down	correct
CMF.US	iShares Trust	20220524	56.14	56.51	56.14	56.46	551913	56.46	up	up	correct
CN.US	Xtrackers MSCI All China Equity ETF	20220524	29.45	29.6	29.433	29.433	3700	29.433	down	down	correct
CNBS.US	Amplify ETF Trust	20220524	8.55	8.55	8.25	8.4	39600	8.4	down	down	correct
CNRG.US	SPDR Kensho Clean Power ETF	20220524	78.9	78.9	77.1716	78.64	148857	78.64	down	down	correct
CNXT.US	VanEck Vectors ChinaAMC SME	20220524	32.03	32.14	32.03	32.11	6100	32.11	up	up	correct
COM.US	Direxion Shares ETF Trust	20220524	33.8	33.8	33.575	33.63	114900	33.63	down	down	correct
COMB.US	GraniteShares Bloomberg Commodity Broad Strategy No K	20220524	34.12	34.1499	33.87	34	41883	34	down	down	correct
COPX.US	Global X Copper Miners ETF	20220524	38.53	39.03	38.47	38.82	315300	38.82	up	up	correct
CORN.US	Teucrium Commodity Trust	20220524	29.12	29.12	28.35	28.73	278600	28.73	down	down	correct
CORP.US	PIMCO Investment Grade Corporate Bond Index Exchange	20220524	98.24	98.93	98.2	98.86	36400	98.86	up	up	correct
COW.US	iPath Series B Bloomberg Livestock Subindex Total Return ETN	20220524	36.95	37.69	36.944	37.582	1900	37.582	up	up	correct
CPER.US	United States Copper Index Fund LP	20220524	25.97	26.12	25.87	26.1	102000	26.1	up	up	correct
CPI.US	IQ Real Return ETF	20220524	26.32	26.46	26.32	26.42	1600	26.42	up	up	correct
CQQQ.US	Invesco China Technology ETF	20220524	42.4	42.4	41.01	41.31	193700	41.31	down	down	correct
CRAK.US	VanEck Vectors ETF Trust	20220524	31.88	32.3	31.45	32.03	66393	32.03	up	up	correct
CRBN.US	iShares Trust	20220524	143.37	144.25	142.62	144.25	6136	144.25	up	up	correct
CROC.US	ProShares UltraShort Australian Dollar	20220524	50.7233	50.7233	50.7233	50.7233	0	50.7233
CRPT.US	First Trust SkyBridge Crypto Industry and Digital Economy ETF	20220524	6.45	6.45	6.05	6.17	101700	6.17	down	down	correct
CRUZ.US	Defiance Hotel Airline and Cruise ETF	20220524	18.24	18.24	17.43	17.54	34100	17.54	down	down	correct
CSD.US	Invesco S&P Spin	20220524	55.87	55.87	54.54	55.32	1200	55.32	down	down	correct
CTEX.US	ProShares S&P Kensho Cleantech ETF	20220524	28.291	28.291	28.291	28.291	200	28.291
CURE.US	Direxion Shares ETF Trust	20220524	109.45	112.4	108	111.97	83800	111.97	up	up	correct
CUT.US	Invesco MSCI Global Timber ETF	20220524	34.38	34.38	33.88	34.21	9100	34.21	down	down	correct
CVY.US	Invesco Zacks Multi	20220524	22.42	22.57	22.23	22.57	4500	22.57	up	up	correct
CWB.US	SPDR Bloomberg Barclays Convertible Securities ETF	20220524	66.4	66.765	65.7979	65.98	561993	65.98	down	down	correct
CWEB.US	Direxion Shares ETF Trust	20220524	4.8	4.83	4.26	4.38	9137600	4.38	down	down	correct
CWI.US	SPDR MSCI ACWI ex	20220524	25.52	25.58	25.32	25.51	250400	25.51	down	down	correct
CWS.US	AdvisorShares Focused Equity ETF	20220524	43.14	43.14	42.85	43.115	800	43.115	down	up	incorrect
CYA.US	CYA	20220524	21.932	21.932	21.12	21.183	140400	21.183	down	down	correct
CYB.US	WisdomTree Chinese Yuan Strategy Fund	20220524	25.82	25.83	25.71	25.82	1700	25.82
CZA.US	Invesco Zacks Mid	20220524	86.6	88.39	86.34	88.06	5800	88.06	up	up	correct
DAT.US	ProShares Big Data Refiners ETF	20220524	22.861	22.861	22.861	22.861	100	22.861
DBA.US	Invesco DB Multi	20220524	22.37	22.37	22.03	22.17	1493100	22.17	down	up	incorrect
DBAW.US	Xtrackers MSCI All World ex U.S. Hedged Equity ETF	20220524	30.69	30.74	30.46	30.67	14600	30.67	down	down	correct
DBB.US	Invesco DB Multi	20220524	22.82	23	22.69	22.92	159900	22.92	up	up	correct
DBC.US	Invesco DB Commodity Index Tracking Fund	20220524	28.15	28.27	28	28.15	2591300	28.15
DBE.US	Invesco DB Energy Fund	20220524	26.37	26.5	26.22	26.38	56700	26.38	up	up	correct
DBEF.US	Xtrackers MSCI EAFE Hedged Equity ETF	20220524	36.73	36.81	36.49	36.73	852100	36.73
DBEH.US	iM DBi Hedge Strategy ETF	20220524	26.21	26.42	26.07	26.1	148021	26.1	down	down	correct
DBEM.US	Xtrackers MSCI Emerging Markets Hedged Equity ETF	20220524	22.58	22.68	22.3	22.47	127300	22.47	down	up	incorrect
DBEU.US	Xtrackers MSCI Europe Hedged Equity ETF	20220524	33.67	33.7	33.39	33.61	165700	33.61	down	down	correct
DBEZ.US	Xtrackers MSCI Eurozone Hedged Equity ETF	20220524	35.08	35.24	35.08	35.24	1664	35.24	up	up	correct
DBGR.US	Xtrackers MSCI Germany Hedged Equity ETF	20220524	28.11	28.11	27.9	28.0114	674	28.0114	down	up	incorrect
DBJP.US	Xtrackers MSCI Japan Hedged Equity ETF	20220524	47.8	47.82	47.54	47.82	1300	47.82	up	up	correct
DBLV.US	AdvisorShares DoubleLine Value Equity ETF	20220524	90.14	90.9	90.14	90.9	3700	90.9	up	up	correct
DBMF.US	iM DBi Managed Futures Strategy ETF	20220524	31.5	31.5	30.75	31.16	252100	31.16	down	down	correct
DBO.US	Invesco DB Oil Fund	20220524	18.71	18.89	18.61	18.73	682400	18.73	up	down	incorrect
DBP.US	Invesco DB Precious Metals Fund	20220524	48.945	48.945	48.829	48.8893	1588	48.8893	down	down	correct
DBS.US	Invesco DB Multi	20220524	30.18	30.34	30.18	30.34	900	30.34	up	up	correct
DBV.US	Invesco DB G10 Currency Harvest Fund	20220524	25.92	25.99	25.12	25.35	32900	25.35	down	down	correct
DDG.US	ProShares Trust	20220524	10.6017	10.6017	10.6017	10.6017	0	10.6017
DDM.US	ProShares Ultra Dow30	20220524	60.18	61.54	59.07	61.26	965300	61.26	up	up	correct
DEED.US	First Trust TCW Securitized Plus ETF	20220524	23.25	23.37	23.25	23.37	38600	23.37	up	up	correct
DEEF.US	Xtrackers FTSE Developed ex US Multifactor ETF	20220524	27.72	27.94	27.72	27.94	900	27.94	up	up	correct
DEEP.US	Roundhill Acquirers Deep Value ETF	20220524	30.61	30.61	29.92	30.427	6900	30.427	down	down	correct
DEF.US	Invesco Defensive Equity ETF	20220524	65.43	65.95	64.69	65.83	34300	65.83	up	up	correct
DEM.US	WisdomTree Trust	20220524	40.42	40.75	40.17	40.68	469000	40.68	up	up	correct
DES.US	WisdomTree U.S. SmallCap Dividend Fund	20220524	29.46	29.55	28.88	29.47	221000	29.47	up	up	correct
DEUS.US	Xtrackers Russell US Multifactor ETF	20220524	41.1	41.659	40.905	41.46	7900	41.46	up	up	correct
DEW.US	WisdomTree Global High Dividend Fund	20220524	49.26	49.33	49.2	49.33	400	49.33	up	up	correct
DFAC.US	Dimensional U.S. Core Equity 2 ETF	20220524	24.44	24.52	24.03	24.44	1628000	24.44
DFAE.US	Dimensional ETF Trust	20220524	23.9	23.92	23.64	23.87	940700	23.87	down	down	correct
DFAI.US	Dimensional International Core Equity Market ETF	20220524	26.37	26.52	26.26	26.45	693800	26.45	up	up	correct
DFAS.US	Dimensional U.S. Small Cap ETF	20220524	50.24	50.24	49.145	49.96	198000	49.96	down	up	incorrect
DFAT.US	Dimensional U.S. Targeted Value ETF	20220524	43.05	43.05	42.0106	42.78	336149	42.78	down	down	correct
DFAU.US	Dimensional US Core Equity Market ETF	20220524	27.59	27.7	27.15	27.63	1266600	27.63	up	down	incorrect
DFCF.US	Dimensional ETF Trust	20220524	44.43	44.72	44.43	44.68	412500	44.68	up	up	correct
DFE.US	WisdomTree Europe SmallCap Dividend Fund	20220524	63.05	63.13	62.74	63.08	9400	63.08	up	up	correct
DFEN.US	Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace	20220524	15.08	15.65	14.543	15.59	941600	15.59	up	up	correct
DFIP.US	Dimensional ETF Trust	20220524	45.55	45.67	45.42	45.595	72200	45.595	up	up	correct
DFIV.US	DFIV	20220524	32.51	32.719	32.34	32.64	724900	32.64	up	up	correct
DFJ.US	WisdomTree Japan SmallCap Dividend Fund	20220524	62.53	62.6	62.4	62.56	7800	62.56	up	up	correct
DFNM.US	Dimensional ETF Trust	20220524	47.75	47.91	47.75	47.89	126800	47.89	up	up	correct
DFSD.US	Dimensional ETF Trust	20220524	47.34	47.51	47.34	47.5	229200	47.5	up	up	correct
DFUS.US	Dimensional U.S. Equity ETF	20220524	42.44	42.59	41.784	42.47	400900	42.47	up	up	correct
DGL.US	Invesco DB Gold Fund	20220524	52.76	53.05	52.75	52.98	27500	52.98	up	up	correct
DGP.US	DB Gold Double Long ETN	20220524	39.88	40.38	39.88	40.3	8306	40.3	up	up	correct
DGRO.US	iShares Core Dividend Growth ETF	20220524	49.39	49.91	48.915	49.79	1842700	49.79	up	up	correct
DGS.US	WisdomTree Emerging Markets SmallCap Dividend Fund	20220524	48.99	49.18	48.66	49.11	158000	49.11	up	up	correct
DGT.US	SPDR Series Trust	20220524	104.89	105.33	104.57	104.9487	5305	104.9487	up	up	correct
DGZ.US	DB Gold Short ETN	20220524	9.82	9.82	9.82	9.82	0	9.82
DHS.US	WisdomTree U.S. High Dividend Fund	20220524	87.48	88.76	86.98	88.59	148700	88.59	up	up	correct
DIA.US	SPDR Dow Jones Industrial Average ETF Trust	20220524	316.57	320.15	313.62	319.39	5260500	319.39	up	up	correct
DIAL.US	Columbia Diversified Fixed Income Allocation ETF	20220524	18.25	18.35	18.25	18.35	247000	18.35	up	up	correct
DIG.US	ProShares Ultra Oil & Gas	20220524	159.2	164.3612	155.99	163	175680	40.75	up	up	correct
DIM.US	WisdomTree International MidCap Dividend Fund	20220524	61.43	61.53	61.24	61.5	3700	61.5	up	up	correct
DIV.US	Global X SuperDividend U.S. ETF	20220524	20.32	20.62	20.15	20.61	87200	20.61	up	down	incorrect
DIVA.US	AGFiQ Hedged Dividend Income Fund	20220524	26.79	27.035	26.79	27.035	3000	27.035	up	up	correct
DIVO.US	Amplify ETF Trust	20220524	34.92	35.3395	34.71	35.2	320028	35.0598	up	up	correct
DIVS.US	SmartETFs Dividend Builder ETF	20220524	23.89	24.04	23.869	23.998	1900	23.998	up	up	correct
DIVZ.US	Listed Funds Trust	20220524	29.62	30.07	29.62	30.004	10500	30.004	up	up	correct
DJCB.US	ETRACS Bloomberg Commodity Index Total ReturnSM ETN Series B	20220524	25.49	25.49	25.405	25.405	300	25.405	down	down	correct
DJD.US	Invesco Dow Jones Industrial Average Dividend ETF	20220524	44.79	45.22	44.335	45.06	486200	45.06	up	up	correct
DJP.US	iPath Bloomberg Commodity Index Total Return(SM) ETN	20220524	39.8	39.8	39.4	39.54	112200	39.54	down	down	correct
DLN.US	WisdomTree U.S. LargeCap Dividend Fund	20220524	61.76	62.54	61.33	62.41	220500	62.41	up	up	correct
DLS.US	WisdomTree International SmallCap Dividend Fund	20220524	64.1	64.42	63.83	64.22	41000	64.22	up	up	correct
DMCY.US	The Advisors Inner Circle Fund III	20220524	23.08	23.08	23.08	23.08	300	23.08
DMDV.US	ETF Series Solutions	20220524	22.986	22.986	22.986	22.986	100	22.8845
DMRE.US	Transamerica ETF Trust	20220524	4.2	4.25	4.14	4.14	9377	4.14	down	down	correct
DNL.US	WisdomTree Global ex	20220524	35.51	35.56	35.1783	35.44	68055	35.44	down	down	correct
DOG.US	ProShares Short Dow30	20220524	35.46	35.78	35.07	35.14	1937300	35.14	down	down	correct
DOL.US	WisdomTree International LargeCap Dividend Fund	20220524	46.41	46.76	46.27	46.62	17000	46.62	up	down	incorrect
DON.US	WisdomTree U.S. MidCap Dividend Fund	20220524	41.37	41.5213	40.57	41.4	571688	41.4	up	up	correct
DOO.US	WisdomTree International Dividend ex	20220524	39.25	39.44	39.17	39.4333	9188	39.4333	up	up	correct
DOZR.US	DOZR	20220524	25.863	25.863	25.863	25.863	100	25.863
DPST.US	Direxion Shares ETF Trust	20220524	28.51	28.84	26.489	28.32	517600	28.32	down	down	correct
DRIP.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares	20220524	19.93	20.53	19.348	19.56	3603500	19.56	down	down	correct
DRN.US	Direxion Shares ETF Trust	20220524	16.66	17.57	16.01	17.54	122800	17.54	up	up	correct
DRV.US	Direxion Daily MSCI Real Estate Bear 3X Shares	20220524	48.1	49.33	44.95	45.2	644600	45.2	down	down	correct
DRW.US	WisdomTree Global ex	20220524	19.36	19.67	19.2804	19.67	5088	19.67	up	up	correct
DSCF.US	Discipline Fund ETF	20220524	22.02	22.07	22.02	22.026	3700	22.026	up	up	correct
DSI.US	iShares MSCI KLD 400 Social ETF	20220524	74.2	74.55	73.11	74.27	231831	74.27	up	up	correct
DSPC.US	The De	20220524	8.9003	8.9003	8.9003	8.9003	72	8.9003
DSTL.US	Distillate U.S. Fundamental Stability & Value ETF	20220524	40.79	40.96	40.17	40.83	79400	40.83	up	up	correct
DSTX.US	ETF Series Solutions	20220524	22.615	22.615	22.615	22.615	0	22.615
DTD.US	WisdomTree U.S. Total Dividend Fund	20220524	60.59	61.32	60.1	61.19	45100	61.19	up	up	correct
DTEC.US	ALPS Disruptive Technologies ETF	20220524	34.76	35.065	34.335	34.63	23300	34.63	down	up	incorrect
DTH.US	WisdomTree International High Dividend Fund	20220524	38.59	39.04	38.59	38.95	19900	38.95	up	up	correct
DTN.US	WisdomTree U.S. Dividend ex	20220524	93.9	94.57	92.87	94.34	5040	94.34	up	up	correct
DTOX.US	Amplify ETF Trust	20220524	14.4081	14.4081	14.4081	14.4081	0	14.4081
DUG.US	ProShares UltraShort Oil & Gas	20220524	18.33	18.61	17.68	17.82	438800	17.82	down	down	correct
DUSL.US	Direxion Shares ETF Trust	20220524	28.13	28.6	26.98	28.348	7200	28.348	up	up	correct
DUST.US	Direxion Daily Gold Miners Index Bear 2X Shares	20220524	15.88	16.12	15.2	15.38	2641300	15.38	down	down	correct
DVYE.US	iShares Inc.	20220524	30.08	30.26	29.84	30.16	93800	30.16	up	up	correct
DWM.US	WisdomTree International Equity Fund	20220524	50.32	50.52	50.13	50.38	36092	50.38	up	down	incorrect
DWMF.US	WisdomTree International Multifactor Fund	20220524	24.92	25.06	24.92	24.98	2200	24.98	up	up	correct
DWX.US	SPDR S&P International Dividend ETF	20220524	37.25	37.54	37.21	37.42	76500	37.42	up	up	correct
DXD.US	ProShares Trust	20220524	50.29	51.21	49.17	49.37	1672300	49.37	down	down	correct
DXJ.US	WisdomTree Japan Hedged Equity Fund	20220524	63.67	63.75	63.12	63.63	237500	63.63	down	up	incorrect
DYLD.US	Two Roads Shared Trust	20220524	22.92	22.99	22.891	22.965	14200	22.9501	up	up	correct
DYNF.US	BlackRock ETF Trust	20220524	30.2	30.54	30.13	30.44	7100	30.44	up	down	incorrect
DZZ.US	DB Gold Double Short ETN	20220524	2.58	2.58	2.53	2.56	13400	2.56	down	down	correct
EAGG.US	iShares Trust	20220524	49.67	49.98	49.67	49.93	144100	49.93	up	up	correct
EAPR.US	Innovator MSCI Emerging Markets Power Buffer ETF	20220524	23.09	23.2599	23.09	23.2055	5544	23.2055	up	up	correct
EASG.US	Xtrackers MSCI EAFE ESG Leaders Equity ETF	20220524	26.8	26.819	26.73	26.819	3300	26.819	up	up	correct
EATZ.US	AdvisorShares Restaurant ETF	20220524	17.4493	17.4493	17.4493	17.4493	165	17.4493
EBLU.US	Ecofin Global Water ESG Fund	20220524	37.69	37.795	37.39	37.775	1700	37.775	up	down	incorrect
EBND.US	SPDR Bloomberg Barclays Emerging Markets Local Bond ETF	20220524	21.35	21.45	21.34	21.38	639100	21.38	up	up	correct
ECLN.US	First Trust EIP Carbon Impact ETF	20220524	25.365	25.818	25.365	25.778	1400	25.778	up	up	correct
ECNS.US	iShares Trust	20220524	35.84	35.85	35.55	35.71	3200	35.71	down	up	incorrect
ECON.US	Columbia Emerging Markets Consumer ETF	20220524	20.21	20.21	19.92	19.99	14200	19.99	down	down	correct
ECOZ.US	TrueShares ESG Active Opportunities ETF	20220524	31.47	31.532	31.47	31.532	500	31.532	up	up	correct
EDC.US	Direxion Daily MSCI Emerging Markets Bull 3X Shares	20220524	39.31	39.34	37.92	38.94	43714	38.94	down	down	correct
EDIV.US	SPDR Index Shares Funds	20220524	27.1	27.1	26.88	27.02	75900	27.02	down	down	correct
EDOG.US	ALPS Emerging Sector Dividend Dogs ETF	20220524	21.98	22	21.98	22	200	22	up	up	correct
EDOW.US	First Trust Dow 30 Equal Weight ETF	20220524	28.42	28.71	28.13	28.61	41600	28.61	up	up	correct
EDV.US	Vanguard Extended Duration Treasury Index Fund ETF Shares	20220524	103.64	105.48	103.64	104.53	296400	104.53	up	up	correct
EDZ.US	Direxion Daily MSCI Emerging Markets Bear 3X Shares	20220524	13.82	14.25	13.79	13.91	897400	13.91	up	down	incorrect
EEH.US	ELEMENTS Linked to SPECTRUM Large Cap U.S. Sector Momentum Index	20220524	32.68	32.68	32.68	32.68	0	32.68
EELV.US	Invesco S&P Emerging Markets Low Volatility ETF	20220524	24.61	24.65	24.41	24.64	853200	24.64	up	up	correct
EEM.US	iShares MSCI Emerging Markets ETF	20220524	40.81	40.84	40.35	40.73	46400400	40.73	down	up	incorrect
EEMD.US	AAM S&P Emerging Markets High Dividend Value ETF	20220524	20.5257	20.5257	20.5257	20.5257	11	20.4055
EEMO.US	Invesco S&P Emerging Markets Momentum ETF	20220524	15.07	15.2	15.07	15.2	14000	15.2	up	up	correct
EEMS.US	iShares MSCI Emerging Markets Small	20220524	51.64	51.8323	51.34	51.72	50507	51.72	up	up	correct
EEMX.US	SPDR MSCI Emerging Markets Fossil Fuel Free ETF	20220524	61.45	61.8	61.45	61.77	4200	61.77	up	down	incorrect
EERN.US	The RBB Fund Inc.	20220524	20.237	20.237	20.237	20.237	0	20.1059
EES.US	WisdomTree U.S. SmallCap Earnings Fund	20220524	43.13	43.25	42.25	42.95	28400	42.95	down	down	correct
EET.US	ProShares Ultra MSCI Emerging Markets	20220524	57.32	57.36	56.94	57.31	1500	57.31	down	down	correct
EEV.US	ProShares Trust	20220524	22.62	23.04	22.62	22.74	10100	22.74	up	up	correct
EFA.US	iShares MSCI EAFE ETF	20220524	68.7	69.04	68.34	68.81	19504600	68.81	up	up	correct
EFAX.US	SPDR MSCI EAFE Fossil Fuel Free ETF	20220524	71.37	71.469	71.139	71.469	2500	71.469	up	up	correct
EFIV.US	SPDR S&P 500 ESG ETF	20220524	37.5	37.86	37.11	37.733	20500	37.733	up	up	correct
EFIX.US	First Trust TCW Emerging Markets Debt ETF	20220524	16.135	16.135	16.135	16.135	100	16.135
EFO.US	ProShares Ultra MSCI EAFE	20220524	38.92	39.01	38.92	39.01	700	39.01	up	down	incorrect
EFU.US	ProShares UltraShort MSCI EAFE	20220524	12.28	12.38	12.24	12.24	4800	12.24	down	down	correct
EFZ.US	ProShares Short MSCI EAFE	20220524	19.9	20.01	19.83	19.9	43000	19.9
EGPT.US	VanEck Vectors Egypt Index ETF	20220524	20.44	20.45	20.15	20.24	17900	20.24	down	down	correct
EIDO.US	iShares MSCI Indonesia ETF	20220524	23.76	23.93	23.67	23.91	463400	23.91	up	down	incorrect
EINC.US	VanEck Vectors Energy Income ETF	20220524	63.71	64.5	63.09	64.5	3400	64.5	up	up	correct
EIRL.US	iShares Trust	20220524	46.16	46.24	45.71	46.2324	1385	46.2324	up	up	correct
EIS.US	iShares MSCI Israel ETF	20220524	63.28	63.48	62.67	63.48	15500	63.48	up	down	incorrect
EJAN.US	Innovator MSCI Emerging Markets Power Buffer ETF January	20220524	27.12	27.131	27.04	27.093	4100	27.093	down	up	incorrect
EJUL.US	Innovator MSCI Emerging Markets Power Buffer ETF	20220524	23.22	23.38	23.19	23.3746	5959	23.3746	up	up	correct
EKAR.US	Capital Link NextGen Vehicles & Technology ETF	20220524	33.43	33.43	33.376	33.376	2100	33.376	down	down	correct
ELD.US	WisdomTree Emerging Markets Local Debt Fund	20220524	27.04	27.04	26.14	26.58	1300	26.58	down	down	correct
ELQD.US	iShares Trust	20220524	84.978	84.978	84.978	84.978	100	84.978
EMBD.US	Global X Emerging Markets Bond ETF	20220524	22.26	22.49	22.26	22.49	11900	22.49	up	up	correct
EMBH.US	iShares Interest Rate Hedged Emerging Markets Bond ETF	20220524	21.31	21.49	21.31	21.45	9259	21.45	up	up	correct
EMFM.US	Global X Next Emerging & Frontier ETF	20220524	19.8	19.8	19.67	19.75	13300	19.75	down	down	correct
EMHC.US	SPDR Bloomberg Barclays Emerging Markets USD Bond ETF	20220524	24.425	24.485	24.425	24.485	100	24.485	up	up	correct
EMLC.US	VanEck Vectors ETF Trust	20220524	25.5	25.56	25.5	25.51	1079500	25.51	up	down	incorrect
EMLP.US	First Trust North American Energy Infrastructure Fund	20220524	27.21	27.45	26.94	27.41	817500	27.41	up	up	correct
EMMF.US	WisdomTree Emerging Markets Multifactor Fund	20220524	22.13	22.13	22.13	22.13	0	22.13
EMNT.US	EMNT	20220524	98.849	98.88	98.843	98.852	15400	98.852	up	up	correct
EMQQ.US	EMQQ The Emerging Markets Internet & Ecommerce ETF	20220524	28.22	28.26	27.33	27.548	221400	27.548	down	down	correct
EMSG.US	DBX ETF Trust	20220524	25.245	25.26	25.12	25.214	3200	25.214	down	down	correct
EMTY.US	ProShares Trust	20220524	17.77	18.25	17.71	17.82	63500	17.82	up	up	correct
ENFR.US	Alerian Energy Infrastructure ETF	20220524	22.42	22.47	22.09	22.43	33100	22.43	up	up	correct
ENTR.US	EntrepreneurShares Series Trust	20220524	9.686	9.686	9.686	9.686	100	9.686
EOCT.US	Innovator ETFs Trust	20220524	22.92	22.947	22.86	22.947	12000	22.947	up	up	correct
EPHE.US	iShares MSCI Philippines ETF	20220524	28.57	28.77	28.52	28.64	145523	28.64	up	up	correct
EPI.US	WisdomTree India Earnings Fund	20220524	33.1	33.28	32.84	33.21	439000	33.21	up	up	correct
EPOL.US	iShares Trust	20220524	16.35	16.44	16.23	16.39	127500	16.39	up	down	incorrect
EPP.US	iShares MSCI Pacific ex Japan ETF	20220524	45.27	45.44	44.88	45.36	493400	45.36	up	up	correct
EPS.US	WisdomTree U.S. Earnings 500 Fund	20220524	42.6	42.93	42.09	42.77	89200	42.77	up	down	incorrect
EPU.US	iShares MSCI Peru ETF	20220524	30.13	30.3389	30.01	30.16	14122	30.16	up	up	correct
EPV.US	ProShares UltraShort FTSE Europe	20220524	13.79	13.9	13.64	13.7	427994	13.7	down	down	correct
EQAL.US	Invesco Russell 1000 Equal Weight ETF	20220524	41.97	42.01	41.18	41.96	37400	41.96	down	down	correct
EQL.US	ALPS Equal Sector Weight ETF	20220524	98.67	99.53	98.32	99.38	2000	99.38	up	up	correct
EQOP.US	Natixis ETF Trust II	20220524	26	26.282	25.94	26.282	2920	26.282	up	up	correct
EQUL.US	IndexIQ ETF Trust	20220524	20.76	20.76	20.717	20.717	1000	20.717	down	down	correct
EQWL.US	Invesco Exchange	20220524	74.38	75.13	74.38	75.13	1200	75.13	up	up	correct
ERM.US	First Trust Exchange	20220524	22.583	22.583	22.583	22.583	100	22.583
ERSX.US	Entrepreneurshares Series Trust	20220524	12.83	12.87	12.83	12.865	400	12.865	up	up	correct
ERTH.US	Invesco Exchange	20220524	53.92	53.92	53.02	53.43	16200	53.43	down	down	correct
ERX.US	Direxion Shares ETF Trust	20220524	63.78	66.22	62.72	65.73	2926700	65.73	up	up	correct
ERY.US	Direxion Daily Energy Bear 2X Shares	20220524	4.23	4.3	4.07	4.1	10719700	4.1	down	up	incorrect
ESBA.US	Empire State Realty OP L.P	20220524	7.59	7.6	7.59	7.6	1100	7.6	up	up	correct
ESGA.US	American Century Sustainable Equity ETF	20220524	47.3	47.968	47.27	47.968	4200	47.968	up	up	correct
ESGB.US	IndexIQ Active ETF Trust	20220524	22.352	22.352	22.352	22.352	100	22.352
ESGN.US	Columbia ETF Trust I	20220524	25.885	25.885	25.885	25.885	100	25.885
ESGS.US	Columbia ETF Trust I	20220524	37.25	37.68	37.25	37.406	7300	37.406	up	up	correct
ESGY.US	American Century Sustainable Growth ETF	20220524	33.22	33.2613	33.01	33.2613	640	33.2613	up	up	correct
ETHO.US	Etho Climate Leadership U.S. ETF	20220524	49.19	49.5408	48.8701	49.5408	2797	49.5408	up	up	correct
EUDG.US	WisdomTree Trust	20220524	28.78	28.84	28.69	28.84	6461	28.84	up	down	incorrect
EUFX.US	ProShares Short Euro	20220524	48.535	48.535	48.535	48.535	0	48.535
EUM.US	ProShares Short MSCI Emerging Markets	20220524	14.75	14.92	14.75	14.8	155000	14.8	up	up	correct
EUO.US	ProShares Trust II	20220524	29.16	29.16	28.92	29.02	77500	29.02	down	down	correct
EURL.US	Direxion Daily FTSE Europe Bull 3X Shares	20220524	21.71	21.84	21.43	21.78	13400	21.78	up	up	correct
EUSA.US	iShares MSCI USA Equal Weighted ETF	20220524	74.59	74.59	73.27	74.48	18800	74.48	down	down	correct
EUSB.US	iShares Trust	20220524	44.67	44.865	44.65	44.85	44100	44.85	up	up	correct
EUSC.US	WisdomTree Trust	20220524	34.45	34.6368	34.45	34.6368	1629	34.6368	up	down	incorrect
EVNT.US	EVNT	20220524	9.398	9.398	9.398	9.398	100	9.398
EVX.US	VanEck Vectors ETF Trust	20220524	138.9	138.9	137.37	137.95	2300	137.95	down	down	correct
EWA.US	iShares MSCI Australia ETF	20220524	24.23	24.37	24	24.32	5814300	24.32	up	up	correct
EWC.US	iShares MSCI Canada ETF	20220524	36.52	36.59	36.07	36.47	8769000	36.47	down	down	correct
EWCO.US	Invesco S&P 500 Equal Weight Communication Services ETF	20220524	28.66	28.91	28.66	28.9	2600	28.9	up	up	correct
EWD.US	iShares MSCI Sweden ETF	20220524	35.78	36.06	35.47	35.96	439300	35.96	up	up	correct
EWG.US	iShares MSCI Germany ETF	20220524	26.52	26.6	26.33	26.51	2999000	26.51	down	down	correct
EWH.US	iShares Inc.	20220524	21.44	21.52	21.33	21.5	3090600	21.5	up	up	correct
EWI.US	iShares MSCI Italy ETF	20220524	28.13	28.34	28.02	28.26	972100	28.26	up	up	correct
EWJ.US	iShares MSCI Japan ETF	20220524	57.38	57.57	57.17	57.42	5665400	57.42	up	up	correct
EWK.US	iShares MSCI Belgium ETF	20220524	18.83	18.84	18.7	18.82	1800	18.82	down	down	correct
EWL.US	iShares MSCI Switzerland ETF	20220524	44.81	45.08	44.72	44.96	1559300	44.96	up	up	correct
EWM.US	iShares MSCI Malaysia ETF	20220524	23.73	23.78	23.6	23.71	598100	23.71	down	down	correct
EWMC.US	Invesco Exchange	20220524	82.76	82.76	80.76	81.88	4900	81.88	down	down	correct
EWN.US	iShares MSCI Netherlands ETF	20220524	37.88	37.88	37.45	37.75	84800	37.75	down	up	incorrect
EWO.US	iShares MSCI Austria ETF	20220524	21.11	21.24	20.99	21.21	18200	21.21	up	up	correct
EWP.US	iShares MSCI Spain ETF	20220524	25.68	26	25.62	25.91	905800	25.91	up	up	correct
EWQ.US	iShares MSCI France ETF	20220524	33.25	33.42	33.06	33.32	814000	33.32	up	up	correct
EWRE.US	Invesco S&P 500 Equal Weight Real Estate ETF	20220524	35.71	36.07	35.0294	36.07	64448	36.07	up	down	incorrect
EWS.US	iShares MSCI Singapore ETF	20220524	18.77	18.77	18.58	18.7	591800	18.7	down	down	correct
EWSC.US	Invesco Exchange	20220524	70.84	70.84	69.41	70.71	2700	70.71	down	down	correct
EWT.US	iShares MSCI Taiwan ETF	20220524	53.93	54.21	53.54	54.05	2414000	54.05	up	up	correct
EWU.US	iShares MSCI United Kingdom ETF	20220524	32.61	32.84	32.47	32.77	2392900	32.77	up	up	correct
EWV.US	ProShares UltraShort MSCI Japan	20220524	16.96	17.05	16.87	17	11900	17	up	down	incorrect
EWW.US	iShares MSCI Mexico ETF	20220524	50.87	51.26	50.47	51.2	2091000	51.2	up	down	incorrect
EWX.US	SPDR S&P Emerging Markets Small Cap ETF	20220524	51.37	51.5	50.99	51.32	43900	51.32	down	down	correct
EWY.US	iShares MSCI South Korea ETF	20220524	65.78	66.26	65.4	66.12	2934600	66.12	up	up	correct
EWZ.US	iShares MSCI Brazil ETF	20220524	34.56	34.81	33.87	34.78	20265100	34.78	up	up	correct
EXI.US	iShares Global Industrials ETF	20220524	103.47	103.47	101.99	103.34	12700	103.34	down	down	correct
EZA.US	iShares MSCI South Africa ETF	20220524	46.28	46.56	45.88	46.46	279900	46.46	up	up	correct
EZJ.US	ProShares Ultra MSCI Japan	20220524	32.62	32.71	32.57	32.71	800	32.71	up	down	incorrect
EZM.US	WisdomTree U.S. MidCap Earnings Fund	20220524	49.018	49.13	48.22	48.99	112929	48.99	down	down	correct
FAN.US	First Trust Global Wind Energy ETF	20220524	18.33	18.43	18.21	18.41	57600	18.41	up	up	correct
FAS.US	Direxion Shares ETF Trust	20220524	78.1	79.48	73.81	78.7	1792900	78.7	up	up	correct
FAZ.US	Direxion Shares ETF Trust	20220524	25.39	26.6	24.82	25	3787798	25	down	down	correct
FBGX.US	UBS AG FI Enhanced Large Cap Growth ETN	20220524	424.63	424.63	424.63	424.63	100	424.63
FBND.US	Fidelity Total Bond ETF	20220524	47.59	47.84	47.59	47.82	356537	47.7134	up	up	correct
FBT.US	First Trust NYSE Arca Biotechnology Index Fund	20220524	132.9	132.94	131.04	131.42	32800	131.42	down	down	correct
FCG.US	First Trust Natural Gas ETF	20220524	25.96	26.36	25.55	26.23	2582800	26.23	up	down	incorrect
FCOM.US	Fidelity MSCI Communication Services Index ETF	20220524	37.14	37.14	36.18	36.93	418800	36.93	down	down	correct
FCOR.US	Fidelity Merrimack Street Trust	20220524	47.51	48	47.51	47.98	64187	47.8557	up	up	correct
FDD.US	First Trust Exchange	20220524	12.77	12.84	12.71	12.79	144500	12.79	up	up	correct
FDHY.US	Fidelity High Yield Factor ETF	20220524	47.57	47.9944	47.57	47.98	15792	47.7804	up	up	correct
FDIS.US	Fidelity MSCI Consumer Discretionary Index ETF	20220524	60.04	60.04	58.62	59.31	122500	59.31	down	down	correct
FDL.US	First Trust Morningstar Dividend Leaders Index Fund	20220524	37.74	38.31	37.55	38.25	1998400	38.25	up	up	correct
FDLO.US	Fidelity Low Volatility Factor ETF	20220524	45.31	45.715	44.874	45.57	67700	45.57	up	up	correct
FDM.US	First Trust Dow Jones Select MicroCap Index Fund	20220524	54.16	54.16	53.09	54.05	8200	54.05	down	up	incorrect
FDMO.US	Fidelity Momentum Factor ETF	20220524	42.97	43.1927	42.43	43.0672	12684	43.0672	up	up	correct
FDN.US	First Trust Exchange	20220524	132.49	132.91	127.95	129.71	632600	129.71	down	down	correct
FDRR.US	Fidelity Dividend ETF for Rising Rates	20220524	40.71	41.008	40.22	40.91	34900	40.91	up	up	correct
FDVV.US	Fidelity High Dividend ETF	20220524	38.65	39.053	38.2	38.95	258900	38.95	up	up	correct
FDWM.US	Fidelity Covington Trust	20220524	16.24	16.4814	16.24	16.4814	184	16.4814	up	up	correct
FEDL.US	FEDL	20220524	27.12	27.12	26.929	26.929	200	26.929	down	down	correct
FEDM.US	FEDM	20220524	44.56	44.6	44.46	44.6	6600	44.6	up	up	correct
FEHY.US	FEHY	20220524	43.58	43.77	43.58	43.77	5200	43.77	up	up	correct
FEIG.US	FEIG	20220524	42.46	42.805	42.46	42.805	900	42.805	up	up	correct
FENY.US	Fidelity MSCI Energy Index ETF	20220524	22.48	22.88	22.27	22.78	2143600	22.78	up	down	incorrect
FEU.US	SPDR STOXX Europe 50 ETF	20220524	36.29	36.49	36.14	36.38	9300	36.38	up	up	correct
FEUS.US	FEUS	20220524	44.74	45.047	44.74	45.047	22300	45.047	up	up	correct
FEVR.US	Inspire Faithward Large Cap Momentum ESG ETF	20220524	22.05	22.32	22.05	22.274	4900	22.274	up	down	incorrect
FEZ.US	SPDR EURO STOXX 50 ETF	20220524	38.51	38.635	38.18	38.48	1825423	38.48	down	down	correct
FFIU.US	Fieldstone UVA Unconstrained Medium	20220524	22.83	22.83	22.83	22.83	28	22.7754
FFND.US	Northern Lights Fund Trust II	20220524	15.82	15.82	15.674	15.82	2000	15.82
FFTY.US	Innovator ETFs Trust	20220524	30.32	30.383	29.68	30.34	26100	30.34	up	up	correct
FGD.US	First Trust Dow Jones Global Select Dividend Index Fund	20220524	24.32	24.47	24.19	24.43	56000	24.43	up	down	incorrect
FHLC.US	Fidelity MSCI Health Care Index ETF	20220524	61.33	61.76	60.94	61.61	125100	61.61	up	up	correct
FIDI.US	Fidelity International High Dividend ETF	20220524	20.33	20.49	20.31	20.49	4627	20.49	up	down	incorrect
FIDU.US	Fidelity Covington Trust	20220524	46.95	47.216	46.17	47.09	334816	47.09	up	down	incorrect
FIEE.US	UBS AG FI Enhanced Europe 50 ETN	20220524	171.07	171.07	171.07	171.07	0	171.07
FIGB.US	Fidelity Investment Grade Bond ETF	20220524	44.86	45.275	44.86	45.275	600	45.2002	up	up	correct
FIHD.US	UBS AG FI Enhanced Global High Yield ETN	20220524	228.078	228.078	228.078	228.078	0	228.078
FILL.US	iShares MSCI Global Energy Producers ETF	20220524	24.31	24.69	24.14	24.57	34200	24.57	up	up	correct
FISK.US	Empire State Realty OP L.P	20220524	7.75	7.75	7.75	7.75	0	7.75
FISR.US	SPDR SSGA Fixed Income Sector Rotation ETF	20220524	27.64	27.72	27.64	27.684	15900	27.684	up	down	incorrect
FITE.US	SPDR S&P Kensho Future Security ETF	20220524	45.31	45.31	44.4	45.0013	2471	45.0013	down	up	incorrect
FIVA.US	Fidelity International Value Factor ETF	20220524	22.39	22.39	22.195	22.358	9300	22.358	down	down	correct
FIVG.US	Defiance 5G Next Gen Connectivity ETF	20220524	33.44	33.6	32.93	33.47	88300	33.47	up	up	correct
FIW.US	First Trust Exchange	20220524	74.72	75.16	73.71	74.95	71200	74.95	up	up	correct
FLAU.US	Franklin FTSE Australia ETF	20220524	28.78	28.89	28.64	28.87	9470	28.87	up	down	incorrect
FLAX.US	Franklin FTSE Asia ex Japan ETF	20220524	21.8	21.8	21.68	21.7153	7840	21.7153	down	down	correct
FLBR.US	Franklin FTSE Brazil ETF	20220524	21.53	21.63	21.1	21.63	20281	21.63	up	up	correct
FLCA.US	Franklin Templeton ETF Trust	20220524	32.9	32.9	32.5	32.85	20800	32.85	down	up	incorrect
FLCB.US	Franklin Templeton ETF Trust	20220524	22.44	22.56	22.44	22.545	49100	22.545	up	up	correct
FLCH.US	Franklin FTSE China ETF	20220524	19.23	19.25	18.92	19	15900	19	down	down	correct
FLCO.US	Franklin Liberty Investment Grade Corporate ETF	20220524	22.1	22.26	22.1	22.26	11000	22.26	up	up	correct
FLEE.US	Franklin FTSE Europe ETF	20220524	25.19	25.24	25.1265	25.24	1243	25.24	up	up	correct
FLEH.US	Franklin FTSE Europe Hedged ETF	20220524	26.56	26.56	26.37	26.474	52400	26.474	down	up	incorrect
FLFR.US	Franklin FTSE France ETF	20220524	26.62	26.71	26.62	26.71	300	26.71	up	up	correct
FLGB.US	Franklin FTSE United Kingdom ETF	20220524	24.34	24.51	24.308	24.45	69500	24.45	up	up	correct
FLGR.US	Franklin FTSE Germany ETF	20220524	20.72	20.72	20.715	20.715	300	20.715	down	down	correct
FLGV.US	Franklin Liberty U.S. Treasury Bond ETF	20220524	22.155	22.155	22.11	22.115	3600	22.115	down	down	correct
FLHK.US	Franklin FTSE Hong Kong ETF	20220524	22	22	21.76	21.89	1298	21.89	down	down	correct
FLIN.US	Franklin FTSE India ETF	20220524	28.47	28.57	28.31	28.5694	7396	28.5694	up	up	correct
FLIY.US	Franklin FTSE Italy ETF	20220524	23.26	23.31	23.26	23.31	200	23.31	up	up	correct
FLJH.US	Franklin Templeton ETF Trust	20220524	29.879	29.9675	29.879	29.9675	5211	29.9675	up	up	correct
FLJP.US	Franklin FTSE Japan ETF	20220524	25.28	25.39	25.24	25.31	47200	25.31	up	up	correct
FLKR.US	Franklin FTSE South Korea ETF	20220524	23.28	23.32	23.09	23.32	4700	23.32	up	up	correct
FLLA.US	Franklin FTSE Latin America ETF	20220524	23.34	23.41	23.03	23.41	2500	23.41	up	up	correct
FLLV.US	Franklin Templeton ETF Trust	20220524	45.18	45.52	44.8	45.426	12700	45.426	up	up	correct
FLM.US	First Trust Exchange	20220524	50.58	50.61	50.58	50.61	204	50.61	up	up	correct
FLMB.US	Franklin Liberty Federal Tax	20220524	23.75	23.772	23.705	23.76	6100	23.76	up	up	correct
FLMI.US	Franklin Liberty Intermediate Municipal Opportunities ETF	20220524	23.63	23.75	23.63	23.715	97200	23.715	up	up	correct
FLMX.US	Franklin FTSE Mexico ETF	20220524	25.16	25.46	25.16	25.46	16300	25.46	up	up	correct
FLQD.US	Franklin LibertyQ Global Dividend ETF	20220524	33.862	34.14	33.862	34.14	3300	34.14	up	up	correct
FLQE.US	Franklin LibertyQ Emerging Markets ETF	20220524	25.84	25.84	25.75	25.8377	2920	25.8377	down	down	correct
FLQG.US	Franklin LibertyQ Global Equity ETF	20220524	36.59	36.871	36.59	36.871	2200	36.871	up	up	correct
FLQH.US	Franklin LibertyQ International Equity Hedged ETF	20220524	28	28.009	27.854	27.94	6700	27.94	down	down	correct
FLRG.US	Fidelity Covington Trust	20220524	23.58	23.755	23.32	23.682	5600	23.682	up	down	incorrect
FLRN.US	SPDR Bloomberg Barclays Investment Grade Floating Rate ETF	20220524	30.45	30.45	30.4	30.4	1691800	30.4	down	up	incorrect
FLRT.US	Pacer Funds Trust	20220524	45.83	45.86	45.77	45.79	50300	45.79	down	up	incorrect
FLRU.US	Franklin FTSE Russia ETF	20220524	9.1	9.1	9.1	9.1	0	9.1
FLSA.US	Franklin FTSE Saudi Arabia ETF	20220524	39.04	39.13	38.85	39.13	1000	39.13	up	up	correct
FLSP.US	Franklin Liberty Systematic Style Premia ETF	20220524	21.935	22.72	21.92	22.045	2100	22.045	up	up	correct
FLSW.US	Franklin FTSE Switzerland ETF	20220524	30.795	30.95	30.795	30.8853	6834	30.8853	up	up	correct
FLTB.US	Fidelity Merrimack Street Trust	20220524	49.18	49.35	48.9876	49.27	27284	49.2211	up	down	incorrect
FLTR.US	VanEck Vectors ETF Trust	20220524	25.02	25.02	24.99	25.01	575900	25.01	down	down	correct
FLTW.US	Franklin FTSE Taiwan ETF	20220524	38	38.09	37.75	38.068	3700	38.068	up	up	correct
FLUD.US	Franklin Liberty Ultra Short Bond ETF	20220524	24.46	24.46	24.46	24.46	100	24.46
FLZA.US	Franklin FTSE South Africa ETF	20220524	24.84	24.84	24.84	24.84	100	24.84
FM.US	iShares MSCI Frontier and Select EM ETF	20220524	29.34	29.37	28.9	29.07	76200	29.07	down	up	incorrect
FMAT.US	Fidelity MSCI Materials Index ETF	20220524	46.66	46.69	45.81	46.57	90700	46.57	down	down	correct
FMF.US	First Trust Managed Futures Strategy Fund	20220524	51.51	52.62	51.28	51.49	22600	51.49	down	down	correct
FMNY.US	First Trust Exchange	20220524	26.46	26.46	26.46	26.46	213	26.46
FMQQ.US	FMQQ The Next Frontier Internet & Ecommerce ETF	20220524	11.45	11.545	11.43	11.482	2600	11.482	up	up	correct
FNCL.US	Fidelity MSCI Financials Index ETF	20220524	47.86	48.12	47.01	47.99	425700	47.99	up	up	correct
FNDA.US	Schwab Fundamental U.S. Small Company Index ETF	20220524	47.76	47.775	46.68	47.56	581642	47.56	down	down	correct
FNDB.US	Schwab Fundamental U.S. Broad Market Index ETF	20220524	53.3	53.61	52.55	53.44	14200	53.44	up	up	correct
FNDC.US	Schwab Fundamental International Small Company Index ETF	20220524	33.16	33.27	32.95	33.19	435400	33.19	up	up	correct
FNDE.US	Schwab Strategic Trust	20220524	27.15	27.21	26.89	27.15	1386100	27.15
FNDF.US	Schwab Fundamental International Large Company Index ETF	20220524	31.06	31.28	30.94	31.22	1141200	31.22	up	up	correct
FNDX.US	Schwab Fundamental U.S. Large Company Index ETF	20220524	53.98	54.48	53.34	54.36	533000	54.36	up	up	correct
FNGD.US	MicroSectors FANG+ Index	20220524	86.26	92.44	85.3	89.45	942083	89.45	up	up	correct
FNGG.US	Direxion Daily Select Large Caps & FANGs Bull 2X Shares	20220524	5.07	5.07	4.51	4.61	258800	4.61	down	down	correct
FNGO.US	MicroSectors FANG+ Index 2X Leveraged ETN	20220524	17.87	17.87	16.76	17.3	97100	17.3	down	down	correct
FNGS.US	MicroSectors FANG+ ETN	20220524	20.74	20.74	20.161	20.43	30500	20.43	down	up	incorrect
FNGU.US	MicroSectors FANG+ Index 3X Leveraged ETN	20220524	7.49	7.51	6.77	7.19	19952900	7.19	down	down	correct
FNI.US	First Trust Chindia ETF	20220524	35.38	35.38	34.5	34.72	3900	34.72	down	down	correct
FORH.US	ETF Opportunities Trust	20220524	24.3444	24.3444	24.3444	24.3444	1	24.3444
FOVL.US	iShares Trust	20220524	52.61	52.76	52.61	52.645	400	52.645	up	down	incorrect
FPE.US	First Trust Preferred Securities and Income ETF	20220524	17.69	17.74	17.67	17.73	2449100	17.73	up	up	correct
FPEI.US	First Trust Institutional Preferred Securities and Income ETF	20220524	18.27	18.3	18.26	18.28	225500	18.28	up	up	correct
FPX.US	First Trust US Equity Opportunities ETF	20220524	86.98	86.98	84.68	85.79	41300	85.79	down	down	correct
FQAL.US	Fidelity Quality Factor ETF	20220524	46.09	46.37	45.46	46.2	37200	46.2	up	down	incorrect
FREL.US	Fidelity Covington Trust	20220524	28.55	28.95	28.11	28.9	715500	28.9	up	up	correct
FRI.US	First Trust S&P REIT Index Fund	20220524	26.77	27.19	26.42	27.15	253400	27.15	up	up	correct
FRTY.US	Alger Mid Cap 40 ETF	20220524	13.37	13.37	13.035	13.15	10400	13.15	down	down	correct
FSEC.US	Fidelity Investment Grade Securitized ETF	20220524	45.07	45.157	45.07	45.157	1000	45.1032	up	down	incorrect
FSIG.US	First Trust Exchange	20220524	18.89	18.99	18.88	18.945	40900	18.945	up	down	incorrect
FSMB.US	First Trust Short Duration Managed Municipal ETF	20220524	19.81	19.84	19.81	19.82	127400	19.82	up	up	correct
FSMD.US	Fidelity Covington Trust	20220524	31	31.09	30.57	30.989	8200	30.989	down	up	incorrect
FSTA.US	Fidelity MSCI Consumer Staples Index ETF	20220524	43.1	43.87	43.1	43.83	366700	43.83	up	up	correct
FTEC.US	Fidelity MSCI Information Technology Index ETF	20220524	100.58	100.98	98.47	100.1	310294	100.1	down	down	correct
FTSD.US	Franklin ETF Trust	20220524	91.66	91.78	91.66	91.78	16200	91.78	up	down	incorrect
FUE.US	ELEMENTS Linked to the MLCX Biofuels Index (Exchange Series)	20220524	12.8448	12.8448	12.8448	12.8448	169	12.8448
FUMB.US	First Trust Ultra Short Duration Municipal ETF	20220524	19.94	19.95	19.93	19.95	121400	19.95	up	up	correct
FUTY.US	Fidelity MSCI Utilities Index ETF	20220524	46.75	47.69	46.43	47.59	293600	47.59	up	up	correct
FVAL.US	Fidelity Value Factor ETF	20220524	45.74	45.876	45	45.77	47400	45.77	up	down	incorrect
FVD.US	First Trust Value Line Dividend Index Fund	20220524	39.87	40.32	39.5	40.22	2279100	40.22	up	up	correct
FWDB.US	AdvisorShares FolioBeyond Smart Core Bond ETF	20220524	23.165	23.165	23.165	23.165	4	23.165
FXA.US	Invesco CurrencyShares Australian Dollar Trust	20220524	70.08	70.39	69.89	70.36	8700	70.36	up	down	incorrect
FXB.US	Invesco CurrencyShares British Pound Sterling Trust	20220524	120.02	120.58	120.01	120.35	23300	120.35	up	down	incorrect
FXC.US	Invesco CurrencyShares Canadian Dollar Trust	20220524	76.44	76.44	76.04	76.36	35400	76.36	down	down	correct
FXD.US	First Trust Consumer Discretionary AlphaDEX Fund	20220524	46.67	46.67	45.27	45.76	81600	45.76	down	down	correct
FXE.US	Invesco CurrencyShares Euro Currency Trust	20220524	99.14	99.5	99.12	99.36	128300	99.36	up	up	correct
FXF.US	Invesco CurrencyShares Swiss Franc Trust	20220524	93.1	93.59	93.1	93.32	21400	93.32	up	up	correct
FXG.US	First Trust Consumer Staples AlphaDEX Fund	20220524	62.67	63.6	62.43	63.56	163300	63.56	up	up	correct
FXH.US	First Trust Health Care AlphaDEX Fund	20220524	106.82	107.22	106.04	107.08	36500	107.08	up	up	correct
FXI.US	iShares Trust	20220524	29.67	29.69	29.07	29.19	44341600	29.19	down	down	correct
FXL.US	First Trust Technology AlphaDEX Fund	20220524	98.7	98.7	96.59	97.57	56694	97.57	down	down	correct
FXN.US	First Trust Energy AlphaDEX Fund	20220524	16.46	16.64	16.19	16.57	1730700	16.57	up	up	correct
FXO.US	First Trust Financials AlphaDEX Fund	20220524	41.53	41.63	40.64	41.51	117900	41.51	down	up	incorrect
FXP.US	ProShares UltraShort FTSE China 50	20220524	43.62	45.37	43.62	45.06	36500	45.06	up	up	correct
FXU.US	First Trust Utilities AlphaDEX Fund	20220524	34.11	34.64	33.8	34.58	280700	34.58	up	up	correct
FXY.US	Invesco CurrencyShares Japanese Yen Trust	20220524	73.58	74.11	73.58	73.81	86200	73.81	up	down	incorrect
FXZ.US	First Trust Exchange	20220524	67.96	68.15	66.57	67.94	248500	67.94	down	down	correct
GAL.US	SPDR SSgA Global Allocation ETF	20220524	40.78	41.05	40.78	41.05	21000	41.05	up	up	correct
GAMR.US	ETF Managers Trust	20220524	63.72	63.72	63.22	63.376	1600	63.376	down	down	correct
GAZ.US	iPath Series B Bloomberg Natural Gas Subindex Total ReturnSM ETN	20220524	45.74	46.75	44.9865	46.085	27676	46.085	up	up	correct
GBDV.US	Global Beta ETF Trust	20220524	23.66	23.93	23.545	23.862	8700	23.862	up	up	correct
GBGR.US	Global Beta Rising Stars ETF	20220524	15.51	15.547	15.5	15.547	1100	15.547	up	up	correct
GBIL.US	Goldman Sachs Access Treasury 0	20220524	99.98	99.99	99.96	99.98	387900	99.98
GBLD.US	Invesco MSCI Green Building ETF	20220524	20.645	20.74	20.645	20.74	1000	20.74	up	up	correct
GBLO.US	Global Beta Low Beta ETF	20220524	26.335	26.52	26.32	26.473	2500	26.473	up	up	correct
GBUG.US	iPath Gold ETN	20220524	30.38	30.92	30.38	30.92	700	30.92	up	up	correct
GCC.US	WisdomTree Continuous Commodity Index Fund	20220524	25.59	25.62	25.41	25.46	72900	25.46	down	up	incorrect
GCE.US	Claymore CEF GS Connect ETN	20220524	14.5	14.5	14.5	14.5	0	14.5
GCOR.US	Goldman Sachs Access U.S. Aggregate Bond ETF	20220524	43.84	44.07	43.84	43.99	30840	43.99	up	up	correct
GDMA.US	Alpha Architect ETF Trust	20220524	32.48	32.53	32.43	32.53	10600	32.53	up	down	incorrect
GDOC.US	Goldman Sachs ETF Trust	20220524	28.431	28.587	28.431	28.587	200	28.587	up	down	incorrect
GDX.US	VanEck Vectors Gold Miners ETF	20220524	32.28	32.95	32.01	32.74	17950400	32.74	up	up	correct
GDXD.US	MicroSectors Gold Miners	20220524	12.52	12.89	11.87	12.08	51500	12.08	down	down	correct
GDXJ.US	VanEck Vectors Junior Gold Miners ETF	20220524	39.8	40.54	39.31	40.27	5565700	40.27	up	down	incorrect
GDXU.US	MicroSectors Gold Miners 3X Leveraged ETNs	20220524	9.07	9.55	8.762	9.44	968300	9.44	up	up	correct
GEM.US	Goldman Sachs ActiveBeta Emerging Markets Equity ETF	20220524	30.8	30.86	30.525	30.8	233400	30.8
GERM.US	ETF Managers Trust	20220524	23.37	23.37	22.97	23.0497	5169	23.0497	down	down	correct
GGRW.US	Gabelli ETFs Trust	20220524	16.173	16.173	16.173	16.173	0	16.173
GHYB.US	Goldman Sachs Access High Yield Corporate Bond ETF	20220524	43.73	43.98	43.67	43.98	20500	43.98	up	up	correct
GIGB.US	Goldman Sachs ETF Trust	20220524	46.88	47.195	46.88	47.143	46800	47.143	up	up	correct
GII.US	SPDR S&P Global Infrastructure ETF	20220524	57.27	57.95	56.98	57.85	32100	57.85	up	up	correct
GINN.US	Goldman Sachs Innovate Equity ETF	20220524	43.95	43.95	42.97	43.37	7400	43.37	down	down	correct
GLCN.US	VanEck Vectors ETF Trust	20220524	27.54	27.54	27.54	27.54	15	27.54
GLD.US	SPDR Gold Trust	20220524	173.47	174.41	173.35	174.13	6794000	174.13	up	down	incorrect
GLDM.US	World Gold Trust	20220524	36.95	37.14	36.925	37.1	824140	37.1	up	down	incorrect
GLDX.US	USCF ETF Trust	20220524	26.31	26.31	26.31	26.31	100	26.31
GLIF.US	AGFiQ Global Infrastructure ETF	20220524	28.355	28.355	28.355	28.355	100	28.355
GLIN.US	VanEck Vectors ETF Trust	20220524	33.36	33.45	33.34	33.42	1300	33.42	up	up	correct
GLL.US	ProShares Trust II	20220524	29.87	29.9	29.54	29.64	33900	29.64	down	down	correct
GLRY.US	Inspire Faithward Mid Cap Momentum ESG ETF	20220524	21.6	21.91	21.6	21.823	3900	21.823	up	up	correct
GLTR.US	Aberdeen Standard Physical Precious Metals Basket Shares ETF	20220524	89.45	90.03	89.27	89.81	43600	89.81	up	up	correct
GMF.US	SPDR S&P Emerging Asia Pacific ETF	20220524	99.92	99.92	98.86	99.45	8100	99.45	down	down	correct
GNR.US	SPDR S&P Global Natural Resources ETF	20220524	61.22	61.88	60.73	61.66	416400	61.66	up	up	correct
GOAU.US	U.S. Global GO GOLD and Precious Metal Miners ETF	20220524	17.24	17.599	17.12	17.44	27900	17.44	up	up	correct
GOEX.US	Global X Funds	20220524	28.15	28.527	28.07	28.527	4692	28.527	up	up	correct
GQRE.US	FlexShares Global Quality Real Estate Index Fund	20220524	60.19	61.28	60.14	61.28	7900	61.28	up	up	correct
GREI.US	Goldman Sachs ETF Trust	20220524	35.72	36.211	35.72	36.211	4200	36.211	up	up	correct
GREK.US	Global X MSCI Greece ETF	20220524	25.64	25.77	25.49	25.66	6300	25.66	up	up	correct
GRES.US	IndexIQ ETF Trust	20220524	34.06	34.45	33.96	34.4	4100	34.4	up	up	correct
GRN.US	iPath Series B Carbon ETN	20220524	31.64	32.15	31.33	31.36	30700	31.36	down	up	incorrect
GRNB.US	VanEck Vectors ETF Trust	20220524	24.03	24.105	24.03	24.105	12400	24.105	up	down	incorrect
GRU.US	ELEMENTS Linked to the MLCX Grains Index	20220524	6.62	6.62	6.4	6.43	25700	6.43	down	down	correct
GSEU.US	Goldman Sachs ETF Trust	20220524	31.1691	31.32	31.1691	31.32	1231	31.32	up	up	correct
GSFP.US	Goldman Sachs Future Planet Equity ETF	20220524	30.56	30.56	30.41	30.4681	6228	30.4681	down	down	correct
GSG.US	iShares S&P GSCI Commodity	20220524	24.49	24.61	24.33	24.49	1093500	24.49
GSIE.US	Goldman Sachs ActiveBeta International Equity ETF	20220524	30.31	30.435	30.15	30.35	588900	30.35	up	up	correct
GSIG.US	Goldman Sachs Access Investment Grade Corporate 1	20220524	47.1222	47.1222	47.1222	47.1222	9	47.1222
GSJY.US	Goldman Sachs ActiveBeta Japan Equity ETF	20220524	31.88	31.88	31.75	31.867	1100	31.867	down	down	correct
GSLC.US	Goldman Sachs ETF Trust	20220524	77.69	78.14	76.589	77.9	401100	77.9	up	down	incorrect
GSP.US	iPath S&P GSCI Total Return Index ETN	20220524	25.36	25.72	25.15	25.52	4100	25.52	up	up	correct
GSPY.US	Gotham Enhanced 500 ETF	20220524	21.35	21.62	21.35	21.62	1100	21.62	up	up	correct
GSSC.US	Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF	20220524	54.08	54.5199	53.38	54.5	17368	54.5	up	up	correct
GSY.US	Invesco Ultra Short Duration ETF	20220524	49.66	49.7	49.66	49.7	496200	49.7	up	up	correct
GTEK.US	Goldman Sachs Future Tech Leaders Equity ETF	20220524	24.29	24.29	23.68	23.92	44500	23.92	down	down	correct
GTO.US	Invesco Total Return Bond ETF	20220524	49.58	49.7999	49.57	49.7	260424	49.7	up	down	incorrect
GUNR.US	FlexShares Morningstar Global Upstream Natural Resources Index Fund	20220524	45.91	46.36	45.59	46.28	1382200	46.28	up	down	incorrect
GURU.US	Global X Guru Index ETF	20220524	34.0837	34.16	33.705	33.9604	3334	33.9604	down	down	correct
GUSH.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares	20220524	176.34	181.596	170.694	179.67	1158200	179.67	up	up	correct
GVIP.US	Goldman Sachs Hedge Industry VIP ETF	20220524	73.94	73.94	72.9	73.422	7700	73.422	down	up	incorrect
GWX.US	SPDR S&P International Small Cap ETF	20220524	31.99	32.06	31.78	31.97	35600	31.97	down	down	correct
GXC.US	SPDR Index Shares Funds	20220524	80.79	80.79	79.2	79.5	55100	79.5	down	down	correct
GXG.US	Global X MSCI Colombia ETF	20220524	30.36	30.43	29.88	30.41	48100	30.41	up	up	correct
GYLD.US	Arrow Dow Jones Global Yield ETF	20220524	13.84	13.89	13.8	13.88	6800	13.88	up	up	correct
HACK.US	ETF Series Solutions	20220524	46.35	46.4	45.38	45.79	164417	45.79	down	down	correct
HAIL.US	SPDR S&P Kensho Smart Mobility ETF	20220524	37.67	37.67	36.61	36.8416	5914	36.8416	down	up	incorrect
HAP.US	VanEck Vectors Natural Resources ETF	20220524	51.69	52.02	51.16	52.02	17800	52.02	up	up	correct
HAUZ.US	DBX ETF Trust	20220524	24.21	24.37	24.09	24.35	59300	24.35	up	up	correct
HAWX.US	iShares Currency Hedged MSCI ACWI ex U.S. ETF	20220524	29.83	29.83	29.53	29.68	15500	29.68	down	down	correct
HCOM.US	Hawaiian Telcom Holdco Inc	20220524	27.08	27.13	27.036	27.13	800	27.13	up	up	correct
HDAW.US	DBX ETF Trust	20220524	23.96	24.1066	23.96	24.1066	1733	24.1066	up	up	correct
HDEF.US	Xtrackers MSCI EAFE High Dividend Yield Equity ETF	20220524	23.3	23.49	23.23	23.43	151500	23.43	up	up	correct
HDG.US	ProShares Hedge Replication ETF	20220524	47.06	47.29	46.91	47.29	11600	47.29	up	down	incorrect
HDGE.US	AdvisorShares Ranger Equity Bear ETF	20220524	29.71	30.32	29.71	30.13	162400	30.13	up	up	correct
HDIV.US	Exchange Listed Funds Trust	20220524	30.952	30.952	30.952	30.952	100	30.952
HDLB.US	ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B	20220524	16.675	17.49	16.675	17.389	900	17.389	up	up	correct
HDMV.US	First Trust Horizon Managed Volatility Developed International ETF	20220524	29.83	29.96	29.77	29.878	27500	29.878	up	down	incorrect
HDRO.US	ETF Series Solutions	20220524	12.91	12.91	12.43	12.5	20600	12.5	down	down	correct
HDV.US	iShares Core High Dividend ETF	20220524	105.76	107.38	105.3	107.16	1642500	107.16	up	up	correct
HEDJ.US	WisdomTree Europe Hedged Equity Fund	20220524	72.22	72.27	71.59	72.06	47811	72.06	down	down	correct
HEQT.US	Simplify Exchange Traded Funds	20220524	23.01	23.05	22.93	23.025	195500	23.025	up	up	correct
HEWC.US	iShares Trust	20220524	32.024	32.04	31.959	31.959	800	31.959	down	up	incorrect
HEWJ.US	iShares Currency Hedged MSCI Japan ETF	20220524	37.62	37.67	37.31	37.57	236000	37.57	down	up	incorrect
HEWU.US	iShares Trust	20220524	25.0126	25.11	25	25.11	2850	25.11	up	up	correct
HEZU.US	iShares Currency Hedged MSCI Eurozone ETF	20220524	33.33	33.4	33.07	33.33	80763	33.33
HFXI.US	IQ 50 Percent Hedged FTSE International ETF	20220524	22.44	22.52	22.36	22.5	111900	22.5	up	up	correct
HHH.US	ETF Managers Trust	20220524	13.225	13.225	13.225	13.225	100	13.225
HIBL.US	Direxion Daily S&P 500 High Beta Bull 3X Shares	20220524	32.95	32.95	29.69	30.71	269100	30.71	down	down	correct
HIBS.US	Direxion Daily S&P 500 High Beta Bear 3X Shares	20220524	11.69	12.71	11.67	12.38	1021200	12.38	up	up	correct
HIPS.US	GraniteShares HIPS US High Income ETF	20220524	13.22	13.2597	13.1301	13.239	17841	13.1329	up	up	correct
HJEN.US	Direxion Hydrogen ETF	20220524	16.39	16.39	16.06	16.06	14877	16.06	down	down	correct
HJPX.US	iShares Currency Hedged JPX	20220524	33.82	33.82	33.52	33.721	200	33.721	down	down	correct
HKND.US	Humankind Benefit Corporation	20220524	26.868	26.868	26.868	26.868	100	26.868
HLGE.US	Hartford Longevity Economy ETF	20220524	23.566	23.566	23.566	23.566	100	23.566
HMOP.US	Hartford Municipal Opportunities ETF	20220524	37.89	38.0787	37.87	37.91	102188	37.8563	up	down	incorrect
HOLD.US	AdvisorShares Trust	20220524	97.59	97.59	97.59	97.59	100	97.59
HOM.US	HOM	20220524	8.914	8.935	8.91	8.926	3500	8.9121	up	up	correct
HOMZ.US	ETF Series Solutions	20220524	34.34	34.377	33.77	34.377	4000	34.377	up	up	correct
HSCZ.US	iShares Currency Hedged MSCI EAFE Small	20220524	32.945	32.99	32.72	32.908	7500	32.908	down	down	correct
HTAB.US	Hartford Exchange	20220524	19.41	19.43	19.375	19.375	7100	19.3445	down	up	incorrect
HTEC.US	Robo Global Healthcare Technology and Innovation ETF	20220524	29.47	29.53	28.9	29.13	27700	29.13	down	down	correct
HTRB.US	Hartford Total Return Bond ETF	20220524	35.14	35.39	35.14	35.37	91843	35.2882	up	down	incorrect
HTUS.US	Exchange Traded Concepts Trust	20220524	29.26	29.3435	28.993	29.3435	1082	29.3435	up	down	incorrect
HUSV.US	First Trust Horizon Managed Volatility Domestic ETF	20220524	32.63	33.14	32.54	33.11	9300	33.11	up	up	correct
HVAL.US	ALPS Hillman Active Value ETF	20220524	22.0653	22.2971	22.0653	22.2971	404	22.2971	up	up	correct
HYBB.US	iShares BB Rated Corporate Bond ETF	20220524	45.99	46.36	45.99	46.35	14400	46.35	up	up	correct
HYDW.US	DBX ETF Trust	20220524	46.031	46.358	46.031	46.329	7100	46.329	up	down	incorrect
HYEM.US	VanEck Vectors Emerging Markets High Yield Bond ETF	20220524	18.88	18.97	18.84	18.97	222300	18.97	up	up	correct
HYG.US	iShares Trust	20220524	76.58	77.26	76.55	77.22	42246500	77.22	up	up	correct
HYGH.US	iShares U.S. ETF Trust	20220524	81.92	82.53	81.776	82.504	30600	82.504	up	up	correct
HYGV.US	FlexShares Trust	20220524	42.31	42.69	42.3	42.66	169400	42.66	up	up	correct
HYLB.US	Xtrackers USD High Yield Corporate Bond ETF	20220524	35.05	35.357	35.05	35.32	2761100	35.32	up	up	correct
HYLD.US	Exchange Listed Funds Trust	20220524	26.94	27.19	26.901	27.19	2122	27.0209	up	up	correct
HYLV.US	IQ S&P High Yield Low Volatility Bond ETF	20220524	22.02	22.085	22.02	22.085	1582	22.085	up	up	correct
HYMB.US	SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF	20220524	51.3	51.77	51.3	51.77	861200	51.77	up	up	correct
HYS.US	PIMCO 0	20220524	91.36	92.13	91.36	92.13	161900	92.13	up	down	incorrect
HYTR.US	CP High Yield Trend ETF	20220524	22.24	22.31	22.24	22.285	1700	22.285	up	up	correct
HYUP.US	Xtrackers High Beta High Yield Bond ETF	20220524	40.74	41.06	40.74	41.06	2600	41.06	up	up	correct
IAI.US	iShares U.S. Broker	20220524	87.51	87.69	85.3257	87.1	31426	87.1	down	down	correct
IAK.US	iShares U.S. Insurance ETF	20220524	84.77	85.35	83.36	85.3	58600	85.3	up	up	correct
IAPR.US	Innovator MSCI EAFE Power Buffer ETF	20220524	23.82	23.82	23.705	23.815	30600	23.815	down	down	correct
IAT.US	iShares U.S. Regional Banks ETF	20220524	52.19	52.34	50.96	52.13	372300	52.13	down	down	correct
IAU.US	iShares Gold Trust	20220524	35.33	35.53	35.32	35.48	7259800	35.48	up	up	correct
IAUM.US	iShares® Gold Trust Micro	20220524	18.59	18.67	18.58	18.655	45298	18.655	up	down	incorrect
IBCE.US	iShares iBonds Mar 2023 Term Corporate ex	20220524	24.35	24.36	24.3	24.33	7800	24.33	down	down	correct
IBD.US	Northern Lights Fund Trust IV	20220524	23.75	23.87	23.74	23.84	17095	23.8152	up	down	incorrect
IBDD.US	iShares iBonds Mar 2023 Term Corporate ETF	20220524	26.524	26.538	26.5	26.52	1143	26.52	down	down	correct
IBDN.US	iShares Trust	20220524	25.01	25.06	25.01	25.05	291500	25.05	up	up	correct
IBDO.US	iShares iBonds Dec 2023 Term Corporate ETF	20220524	25.19	25.24	25.15	25.22	298103	25.22	up	up	correct
IBDP.US	iShares iBonds Dec 2024 Term Corporate ETF	20220524	24.92	25	24.9	25	565509	25	up	down	incorrect
IBDQ.US	iShares iBonds Dec 2025 Term Corporate ETF	20220524	24.96	25.09	24.74	25.06	431017	25.06	up	down	incorrect
IBDR.US	iShares iBonds Dec 2026 Term Corporate ETF	20220524	24.09	24.22	24.09	24.22	288400	24.22	up	down	incorrect
IBDS.US	iShares iBonds Dec 2027 Term Corporate ETF	20220524	24.21	24.34	24.2	24.34	93600	24.34	up	up	correct
IBDT.US	iShares iBonds Dec 2028 Term Corporate ETF	20220524	25.33	25.53	25.33	25.49	101800	25.49	up	up	correct
IBDU.US	iShares Trust	20220524	23.28	23.419	23.28	23.404	41500	23.404	up	up	correct
IBDV.US	iShares Trust	20220524	21.94	22	21.94	21.975	28900	21.975	up	up	correct
IBDW.US	iShares Trust	20220524	21.38	21.45	21.365	21.425	26500	21.425	up	up	correct
IBMK.US	iShares iBonds Dec 2022 Term Muni Bond ETF	20220524	25.92	25.95	25.905	25.93	66300	25.93	up	up	correct
IBND.US	SPDR Bloomberg Barclays International Corporate Bond ETF	20220524	29.67	29.82	29.66	29.82	33100	29.82	up	up	correct
IBUY.US	Amplify Online Retail ETF	20220524	44.54	44.54	42.33	42.64	84928	42.64	down	down	correct
ICOL.US	iShares MSCI Colombia ETF	20220524	10.77	10.79	10.7	10.78	4700	10.78	up	up	correct
IDAT.US	Ishares Trust	20220524	21.91	22.02	21.59	21.771	19300	21.771	down	down	correct
IDEV.US	iShares Core MSCI International Developed Markets ETF	20220524	59.14	59.35	58.78	59.2	576200	59.2	up	up	correct
IDHQ.US	Invesco S&P International Developed Quality ETF	20220524	25.75	25.79	25.64	25.73	5700	25.73	down	down	correct
IDIV.US	Metaurus U.S. Equity Cumulative Dividends Fund	20220524	7.8	8	7.8	7.96	30080	7.8099	up	up	correct
IDLV.US	Invesco S&P International Developed Low Volatility ETF	20220524	29.78	29.93	29.71	29.91	135700	29.91	up	down	incorrect
IDMO.US	Invesco S&P International Developed Momentum ETF	20220524	32.69	32.8345	32.69	32.8345	4633	32.8345	up	up	correct
IDNA.US	iShares Genomics Immunology and Healthcare ETF	20220524	28.98	28.98	28.33	28.46	33300	28.46	down	down	correct
IDOG.US	ALPS International Sector Dividend Dogs ETF	20220524	27.85	28.11	27.769	27.98	133159	27.98	up	up	correct
IDRV.US	iShares Trust	20220524	39.66	39.66	38.965	39.33	42000	39.33	down	up	incorrect
IDU.US	iShares U.S. Utilities ETF	20220524	88.72	90.35	88.07	90.24	76200	90.24	up	up	correct
IDX.US	VanEck Vectors Indonesia Index ETF	20220524	20.59	20.77	20.53	20.7	47400	20.7	up	up	correct
IEMG.US	iShares Core MSCI Emerging Markets ETF	20220524	50.35	50.42	49.83	50.31	13531600	50.31	down	down	correct
IEUR.US	iShares Core MSCI Europe ETF	20220524	49.95	50.17	49.695	50.07	1356400	50.07	up	up	correct
IEV.US	iShares Trust	20220524	47.25	47.49	47.02	47.35	754800	47.35	up	up	correct
IEZ.US	iShares U.S. Oil Equipment & Services ETF	20220524	19.1	19.5	18.78	19.39	647966	19.39	up	up	correct
IFED.US	IFED	20220524	26.447	26.447	26.447	26.447	100	26.447
IG.US	Principal Exchange	20220524	22.59	22.63	22.59	22.618	6700	22.618	up	down	incorrect
IGBH.US	iShares Interest Rate Hedged Long	20220524	23.107	23.28	23.078	23.23	19100	23.23	up	down	incorrect
IGLB.US	iShares 10+ Year Investment Grade Corporate Bond ETF	20220524	54.8	55.6	54.77	55.53	174200	55.53	up	down	incorrect
IGM.US	iShares Expanded Tech Sector ETF	20220524	305.88	305.88	298.8	303.56	80839	303.56	down	down	correct
IGN.US	iShares North American Tech	20220524	61.49	61.57	60.25	61.37	10300	61.37	down	up	incorrect
IHAK.US	iShares Cybersecurity and Tech ETF	20220524	36.01	36.18	35.42	35.76	73537	35.76	down	down	correct
IHDG.US	WisdomTree Trust	20220524	40.43	40.45	40.12	40.38	123684	40.38	down	down	correct
IHE.US	iShares U.S. Pharmaceuticals ETF	20220524	192.36	192.88	190.88	192.48	14900	192.48	up	up	correct
IHF.US	iShares U.S. Healthcare Providers ETF	20220524	260.35	262.07	258.44	261.8	27300	261.8	up	up	correct
IHI.US	iShares U.S. Medical Devices ETF	20220524	53.47	53.64	52.79	53.36	1072400	53.36	down	down	correct
IHY.US	VanEck Vectors International High Yield Bond ETF	20220524	20.6	20.6	20.53	20.58	41200	20.58	down	down	correct
IIGD.US	Invesco Investment Grade Defensive ETF	20220524	24.55	24.64	24.55	24.62	2600	24.62	up	up	correct
IIGV.US	Invesco Exchange	20220524	23.83	23.86	23.83	23.84	1100	23.84	up	up	correct
IJAN.US	Innovator MSCI EAFE Power Buffer ETF January	20220524	25.539	25.605	25.539	25.605	4100	25.605	up	down	incorrect
IJH.US	iShares Trust	20220524	238.55	239.12	233.43	237.66	1633800	237.66	down	down	correct
IJJ.US	iShares S&P Mid	20220524	99.69	99.8	97.6	99.56	3156100	99.56	down	down	correct
IJK.US	iShares S&P Mid	20220524	67.14	67.3	65.58	66.62	308900	66.62	down	down	correct
IJR.US	iShares Core S&P Small	20220524	96.37	96.63	94.11	96.02	4293100	96.02	down	down	correct
IJS.US	iShares S&P Small	20220524	93.65	93.92	91.68	93.76	855200	93.76	up	up	correct
IJUL.US	Innovator MSCI EAFE Power Buffer ETF	20220524	23.61	23.66	23.591	23.6566	3101	23.6566	up	up	correct
ILCB.US	iShares Morningstar U.S. Equity ETF	20220524	53.67	54.34	53.3922	54.16	10912	54.16	up	up	correct
ILCG.US	iShares Morningstar Growth ETF	20220524	51.34	51.42	50.25	51.04	83600	51.04	down	down	correct
ILCV.US	iShares Morningstar Value ETF	20220524	63.38	64.02	62.81	63.84	14000	63.84	up	up	correct
ILDR.US	First Trust Exchange	20220524	14.013	14.013	13.947	13.947	500	13.947	down	up	incorrect
ILF.US	iShares Latin America 40 ETF	20220524	27.62	27.79	27.15	27.77	1594900	27.77	up	up	correct
ILTB.US	iShares Trust	20220524	57.27	57.9	57.25	57.85	40800	57.85	up	up	correct
IMCB.US	iShares Morningstar Mid	20220524	59.62	59.63	58.68	59.53	22100	59.53	down	down	correct
IMCG.US	iShares Morningstar Mid	20220524	54.1	54.1	52.85	53.56	131700	53.56	down	down	correct
IMTB.US	iShares Core 5	20220524	45.54	45.8	45.54	45.75	11500	45.75	up	up	correct
IMTM.US	iShares MSCI Intl Momentum Factor ETF	20220524	32.27	32.42	32.11	32.28	100436	32.28	up	up	correct
INCO.US	Columbia India Consumer ETF	20220524	48.85	49.009	48.85	49.009	330	49.009	up	down	incorrect
INDF.US	Exchange Traded Concepts Trust	20220524	30.27	30.27	30.27	30.27	11	30.27
INDL.US	Direxion Daily MSCI India Bull 2x Shares	20220524	45.94	46.47	45.41	46.27	11000	46.27	up	up	correct
INDS.US	Pacer Benchmark Industrial Real Estate SCTR ETF	20220524	41.48	41.56	40.6	41.55	109004	41.55	up	down	incorrect
INFL.US	Horizon Kinetics Inflation Beneficiaries ETF	20220524	31.09	31.26	30.72	31.2	360400	31.2	up	up	correct
INKM.US	SSGA Active Trust	20220524	32.15	32.44	32.15	32.44	12700	32.44	up	up	correct
INMU.US	BlackRock Intermediate Muni Income Bond ETF	20220524	23.501	23.52	23.5	23.52	800	23.52	up	down	incorrect
INTF.US	iShares Edge MSCI Multifactor Intl ETF	20220524	26.01	26.08	25.84	26.03	227100	26.03	up	down	incorrect
IOCT.US	Innovator ETFs Trust	20220524	23.78	23.837	23.77	23.837	3700	23.837	up	up	correct
IOO.US	iShares Global 100 ETF	20220524	67.26	67.84	66.6	67.63	151800	67.63	up	up	correct
IPAC.US	iShares Core MSCI Pacific ETF	20220524	56.57	56.613	56.289	56.57	47000	56.57
IPAY.US	ETF Series Solutions	20220524	43.67	43.67	42.44	42.95	93364	42.95	down	down	correct
IPO.US	Renaissance IPO ETF	20220524	29.52	29.52	27.88	28.2	90700	28.2	down	down	correct
IPOS.US	Renaissance International IPO ETF	20220524	17.51	17.652	17.51	17.652	400	17.652	up	up	correct
IQDE.US	FlexShares International Quality Dividend Defensive Index Fund	20220524	21.3	21.42	21.3	21.42	2600	21.42	up	up	correct
IQDF.US	FlexShares International Quality Dividend Index Fund	20220524	22.53	22.63	22.42	22.55	70600	22.55	up	down	incorrect
IQDY.US	FlexShares International Quality Dividend Dynamic Index Fund	20220524	26.64	26.7	26.49	26.67	18000	26.67	up	up	correct
IQIN.US	IQ 500 International ETF	20220524	30.371	30.371	30.371	30.371	100	30.371
IQLT.US	iShares MSCI Intl Quality Factor ETF	20220524	33.53	33.66	33.35	33.57	903000	33.57	up	down	incorrect
IQSI.US	IQ Candriam ESG International Equity ETF	20220524	25.807	25.897	25.807	25.897	600	25.897	up	down	incorrect
IQSU.US	IQ Candriam ESG US Equity ETF	20220524	33.5	33.655	33.5	33.655	5600	33.655	up	up	correct
IRBO.US	iShares Robotics and Artificial Intelligence Multisector ETF	20220524	27.8	27.82	26.961	27.21	46166	27.21	down	down	correct
ISCB.US	iShares Morningstar Small	20220524	46.25	46.42	45.79	46.25	4900	46.25
ISCF.US	iShares Trust	20220524	31.87	31.88	31.62	31.76	29707	31.76	down	down	correct
ISCG.US	iShares Morningstar Small	20220524	36.44	36.44	35.67	36.19	54500	36.19	down	down	correct
ISCV.US	iShares Morningstar Small	20220524	53.51	53.51	52.39	53.4	5400	53.4	down	down	correct
ISRA.US	VanEck Vectors Israel ETF	20220524	39.07	39.09	38.9	39.09	3100	39.09	up	up	correct
ISWN.US	Amplify ETF Trust	20220524	20.82	20.97	20.82	20.949	3900	20.949	up	up	correct
ISZE.US	iShares MSCI Intl Size Factor ETF	20220524	25.6	25.61	25.56	25.61	3100	25.61	up	up	correct
ITAN.US	Alpha Architect ETF Trust	20220524	21.11	21.195	21.11	21.195	400	21.195	up	up	correct
ITEQ.US	BlueStar Israel Technology ETF	20220524	46.14	46.14	45.2	45.53	19300	45.53	down	up	incorrect
ITOT.US	iShares Core S&P Total U.S. Stock Market ETF	20220524	87.21	87.54	85.8	87.34	2109100	87.34	up	up	correct
IVE.US	iShares Trust	20220524	144.86	146.24	143.35	145.99	2849900	145.99	up	down	incorrect
IVES.US	ETF Managers Trust	20220524	31.47	31.47	30.92	31.116	1600	31.116	down	down	correct
IVLU.US	iShares Edge MSCI Intl Value Factor ETF	20220524	24.77	24.94	24.685	24.89	670800	24.89	up	up	correct
IVOG.US	Vanguard S&P Mid	20220524	166.9	166.9	163.06	165.12	10000	165.12	down	down	correct
IVOL.US	Krane Shares Trust	20220524	25.36	25.59	25.36	25.57	128200	25.4929	up	up	correct
IVOO.US	Vanguard Admiral Funds	20220524	161.87	161.87	158.58	160.89	17900	160.89	down	down	correct
IVOV.US	Vanguard S&P Mid	20220524	152.25	152.39	149.5	152.16	15700	152.16	down	up	incorrect
IVV.US	iShares Core S&P 500 ETF	20220524	394.21	396.79	388.63	395.75	5415800	395.75	up	down	incorrect
IVW.US	iShares S&P 500 Growth ETF	20220524	61.72	61.97	60.58	61.71	2643900	61.71	down	down	correct
IWB.US	iShares Russell 1000 ETF	20220524	216.26	217.33	212.99	216.65	869600	216.65	up	up	correct
IWC.US	iShares Micro	20220524	109.38	109.43	107.79	109.1	14756	109.1	down	down	correct
IWD.US	iShares Russell 1000 Value ETF	20220524	153.57	154.94	151.8	154.65	2376300	154.65	up	down	incorrect
IWDL.US	ETRACS 2x Leveraged US Value Factor TR ETN	20220524	29.876	29.876	29.876	29.876	100	29.876
IWF.US	iShares Russell 1000 Growth ETF	20220524	223.28	223.82	218.82	222.66	2261200	222.66	down	down	correct
IWFH.US	iShares Virtual Work and Life Multisector ETF	20220524	14.08	14.13	14.08	14.13	700	14.13	up	up	correct
IWFL.US	ETRACS 2x Leveraged US Growth Factor TR ETN	20220524	18.49	18.52	17.91	18.288	2200	18.288	down	up	incorrect
IWL.US	iShares Russell Top 200 ETF	20220524	92.76	93.43	91.57	93.12	348200	93.12	up	down	incorrect
IWM.US	iShares Trust	20220524	176.57	176.93	172.33	175.57	26861800	175.57	down	up	incorrect
IWML.US	ETRACS 2x Leveraged US Size Factor TR ETN	20220524	15.503	15.503	15.503	15.503	0	15.503
IWN.US	iShares Russell 2000 Value ETF	20220524	144.62	144.96	141.5	144.33	1739700	144.33	down	down	correct
IWO.US	iShares Russell 2000 Growth ETF	20220524	210.14	210.14	204.27	207.3	711200	207.3	down	down	correct
IWP.US	iShares Russell Mid	20220524	81.41	81.41	79.19	80.1	1887700	80.1	down	up	incorrect
IWR.US	iShares Russell Mid	20220524	68.68	68.81	67.29	68.4	2434200	68.4	down	down	correct
IWS.US	iShares Russell Mid	20220524	109.52	109.85	107.5	109.54	472300	109.54	up	up	correct
IWV.US	iShares Russell 3000 ETF	20220524	226.54	227.54	223.16	226.88	218800	226.88	up	up	correct
IWX.US	iShares Russell Top 200 Value ETF	20220524	64.82	65.58	64.32	65.44	200500	65.44	up	up	correct
IWY.US	iShares Russell Top 200 Growth ETF	20220524	127.63	128.01	125.15	127.45	563300	127.45	down	down	correct
IXC.US	iShares Global Energy ETF	20220524	38.96	39.54	38.64	39.4	1308700	39.4	up	down	incorrect
IXG.US	iShares Global Financials ETF	20220524	71.9	72.35	71.06	72.14	167500	72.14	up	up	correct
IXJ.US	iShares Global Healthcare ETF	20220524	83.54	84.17	83.24	84.07	263600	84.07	up	up	correct
IXN.US	iShares Global Tech ETF	20220524	48.3	48.43	47.45	48.18	718800	48.18	down	down	correct
IXP.US	iShares Global Comm Services ETF	20220524	63.94	63.94	62.76	63.59	82100	63.59	down	up	incorrect
IXSE.US	WisdomTree India ex	20220524	31.743	31.743	31.743	31.743	100	31.743
IYC.US	iShares U.S. Consumer Services ETF	20220524	58.08	58.1	56.93	57.56	744200	57.56	down	down	correct
IYE.US	iShares U.S. Energy ETF	20220524	43.64	44.4	43.25	44.23	2950600	44.23	up	up	correct
IYF.US	iShares U.S. Financials ETF	20220524	74.7	75.09	73.35	74.89	420100	74.89	up	up	correct
IYG.US	iShares U.S. Financial Services ETF	20220524	159.91	160.3	156.65	159.86	107600	159.86	down	down	correct
IYH.US	iShares U.S. Healthcare ETF	20220524	272.86	274.18	270.85	273.84	25500	273.84	up	up	correct
IYK.US	iShares U.S. Consumer Goods ETF	20220524	197.77	201.42	197.77	201.23	79800	201.23	up	down	incorrect
IYM.US	iShares U.S. Basic Materials ETF	20220524	136.77	136.83	134.32	136.41	87900	136.41	down	down	correct
IYR.US	iShares U.S. Real Estate ETF	20220524	95.66	97.1	94.25	96.96	8120500	96.96	up	up	correct
IYW.US	iShares U.S. Technology ETF	20220524	82.92	83.03	80.91	82.44	605200	82.44	down	down	correct
IYY.US	iShares Dow Jones U.S. ETF	20220524	96.05	96.49	94.66	96.2	79000	96.2	up	up	correct
JAAA.US	Janus Detroit Street Trust	20220524	49.36	49.39	49.25	49.35	177300	49.35	down	up	incorrect
JAGG.US	JPMorgan U.S. Aggregate Bond ETF	20220524	48.68	48.906	48.68	48.89	201800	48.89	up	down	incorrect
JCTR.US	J.P. Morgan Exchange	20220524	52.85	52.85	52.85	52.85	100	52.85
JDIV.US	JPMorgan U.S. Dividend ETF	20220524	33.72	33.87	33.19	33.864	17900	33.864	up	up	correct
JDST.US	Direxion Daily Junior Gold Miners Index Bear 2X Shares	20220524	9.73	9.96	9.34	9.49	3177100	9.49	down	down	correct
JEPI.US	J.P. Morgan Exchange	20220524	56.44	57.075	56.055	56.93	1835500	56.93	up	up	correct
JETS.US	U.S. Global Jets ETF	20220524	19.3	19.3	18.455	18.65	6027400	18.65	down	down	correct
JFWD.US	Jacob Funds Inc.	20220524	8.7325	8.7325	8.7325	8.7325	25	8.7325
JGLD.US	Amplify Pure Junior Gold Miners ETF	20220524	21.86	21.9	21.76	21.856	13700	21.856	down	down	correct
JHCB.US	John Hancock Exchange	20220524	21.781	21.887	21.78	21.887	1400	21.837	up	up	correct
JHCS.US	John Hancock Exchange	20220524	26.96	26.96	26.96	26.96	100	26.96
JHEM.US	John Hancock Multifactor Emerging Markets ETF	20220524	25.06	25.24	25.01	25.19	7400	25.19	up	up	correct
JHMA.US	John Hancock Exchange	20220524	46	46.643	46	46.643	200	46.643	up	down	incorrect
JHMB.US	John Hancock Exchange	20220524	22.74	22.815	22.74	22.815	500	22.709	up	up	correct
JHMC.US	John Hancock Multifactor Consumer Discretionary ETF	20220524	38.705	38.705	38.705	38.705	200	38.705
JHMD.US	John Hancock Multifactor Developed International ETF	20220524	29.78	29.9	29.59	29.72	164200	29.72	down	down	correct
JHME.US	John Hancock Exchange	20220524	33.48	33.93	33.22	33.8098	7359	33.8098	up	up	correct
JHMF.US	John Hancock Multifactor Financials ETF	20220524	45.594	45.594	45.594	45.594	100	45.594
JHMH.US	John Hancock Multifactor Health Care ETF	20220524	46.627	46.74	46.34	46.74	2700	46.74	up	up	correct
JHMI.US	John Hancock Exchange	20220524	45.71	45.73	45.265	45.5767	1343	45.5767	down	down	correct
JHML.US	John Hancock Multifactor Large Cap ETF	20220524	49.92	50.18	49.2115	50.06	35609	50.06	up	up	correct
JHMM.US	John Hancock Multifactor Mid Cap ETF	20220524	46.82	46.93	45.8609	46.63	198210	46.63	down	down	correct
JHMS.US	John Hancock Exchange	20220524	36.51	37.04	36.43	37.011	39682	37.011	up	up	correct
JHMT.US	John Hancock Multifactor Technology ETF	20220524	72.6	73.15	72.6	73.1446	4158	73.1446	up	up	correct
JHMU.US	John Hancock Exchange	20220524	37.45	37.965	37.12	37.965	3700	37.965	up	up	correct
JHSC.US	John Hancock Multifactor Small Cap ETF	20220524	30.73	30.73	30.1	30.54	216400	30.54	down	down	correct
JIB.US	Janus Detroit Street Trust	20220524	44.51	44.51	44.51	44.51	100	44.51
JIDA.US	JPMorgan ActiveBuilders International Equity ETF	20220524	41.9739	41.9739	41.9739	41.9739	111	41.9739
JIG.US	J.P. Morgan Exchange	20220524	52.89	53.26	52.89	53.086	2300	53.086	up	down	incorrect
JIGB.US	J.P. Morgan Exchange	20220524	47.219	47.4	47.219	47.396	2500	47.396	up	down	incorrect
JJA.US	iPath Series B Bloomberg Agriculture Subindex Total Return ETN	20220524	28.64	28.64	27.61	28.3	185700	28.3	down	down	correct
JJC.US	iPath Series B Bloomberg Copper Subindex Total Return ETN	20220524	21.57	21.838	21.36	21.42	28900	21.42	down	down	correct
JJE.US	iPath Series B Bloomberg Energy Subindex Total Return ETN	20220524	79.91	82.99	74.54	74.54	6472	74.54	down	down	correct
JJG.US	iPath Series B Bloomberg Grains Subindex Total Return ETN	20220524	90.478	91.77	88.22	89.865	7900	89.865	down	down	correct
JJM.US	iPath® Bloomberg Industrial Metals Subindex Total Return(SM) ETN	20220524	73.7	73.7	71.75	71.75	214	71.75	down	down	correct
JJN.US	iPath Series B Bloomberg Nickel Subindex Total Return ETN	20220524	35.03	36.285	35	35.02	20315	35.02	down	down	correct
JJP.US	iPath® Bloomberg Precious Metals Subindex Total Return(SM) ETN	20220524	64.4249	64.4249	64.4249	64.4249	30	64.4249
JJT.US	iPath Series B Bloomberg Tin Subindex Total Return ETN	20220524	102.3201	104.1385	102.3201	103.53	1374	103.53	up	up	correct
JJU.US	iPath® Series B Bloomberg Aluminum Subindex Total Return ETN	20220524	62.49	62.49	58.75	61.6601	1608	61.6601	down	down	correct
JKD.US	iShares Morningstar U.S. Equity ETF	20220524	53.67	54.34	53.3922	54.16	10912	54.16	up	up	correct
JKE.US	iShares Morningstar Growth ETF	20220524	51.34	51.415	50.25	51.04	83583	51.04	down	down	correct
JKF.US	iShares Morningstar Value ETF	20220524	63.38	64.02	62.81	63.84	14025	63.84	up	down	incorrect
JKG.US	iShares Morningstar Mid	20220524	59.621	59.629	58.68	59.5333	22075	59.5333	down	down	correct
JKJ.US	iShares Morningstar Small	20220524	46.25	46.42	45.79	46.2549	4911	46.2549	up	up	correct
JKK.US	iShares Morningstar Small	20220524	36.44	36.44	35.6709	36.19	54476	36.19	down	up	incorrect
JMBS.US	Janus Henderson Mortgage	20220524	48.64	48.94	48.64	48.88	335200	48.88	up	down	incorrect
JMIN.US	JPMorgan U.S. Minimum Volatility ETF	20220524	36.65	36.958	36.429	36.958	4400	36.958	up	up	correct
JMOM.US	JPMorgan U.S. Momentum Factor ETF	20220524	37.04	37.58	37.023	37.45	14700	37.45	up	up	correct
JNK.US	SPDR Bloomberg Barclays High Yield Bond ETF	20220524	94.77	95.56	94.75	95.44	8466300	95.44	up	up	correct
JNUG.US	Direxion Daily Junior Gold Miners Index Bull 2X Shares	20220524	53.13	55.25	51.93	54.33	1192399	54.33	up	down	incorrect
JO.US	iPath Series B Bloomberg Coffee Subindex Total Return ETN	20220524	58.5	58.5	57.47	58.07	5900	58.07	down	down	correct
JOJO.US	Tidal ETF Trust	20220524	16.54	16.54	16.505	16.505	442	16.505	down	up	incorrect
JOYY.US	Infusive® Compounding Global Equities ETF	20220524	23.59	23.59	23.3	23.513	2300	23.513	down	down	correct
JPEM.US	JPMorgan Diversified Return Emerging Markets Equity ETF	20220524	51.6	51.76	51.14	51.617	21900	51.617	up	down	incorrect
JPIE.US	J.P. Morgan Exchange	20220524	46.809	46.85	46.77	46.85	12400	46.85	up	up	correct
JPIN.US	JPMorgan Diversified Return International Equity ETF	20220524	53.63	53.78	53.326	53.69	150100	53.69	up	up	correct
JPMB.US	JPMorgan USD Emerging Markets Sovereign Bond ETF	20220524	40	40.26	40	40.24	3700	40.24	up	up	correct
JPME.US	JPMorgan Diversified Return U.S. Mid Cap Equity ETF	20220524	86.147	86.669	84.949	86.52	9300	86.52	up	up	correct
JPSE.US	JPMorgan Diversified Return U.S. Small Cap Equity ETF	20220524	39.32	39.4272	38.55	39.33	96283	39.33	up	down	incorrect
JPUS.US	JPMorgan Diversified Return U.S. Equity ETF	20220524	96.82	97.79	95.82	97.62	26400	97.62	up	up	correct
JPXN.US	iShares JPX	20220524	60.85	60.87	60.82	60.82	500	60.82	down	up	incorrect
JQUA.US	JPMorgan U.S. Quality Factor ETF	20220524	38.26	38.59	37.84	38.42	69200	38.42	up	up	correct
JRNY.US	ALPS Global Travel Beneficiaries ETF	20220524	19.79	19.875	19.79	19.875	300	19.875	up	up	correct
JSCP.US	JPMorgan Short Duration Core Plus ETF	20220524	46.96	47	46.95	47	75600	47	up	up	correct
JSTC.US	Tidal ETF Trust	20220524	15.028	15.15	14.96	15.063	6300	15.063	up	up	correct
JUSA.US	JPMorgan ActiveBuilders U.S. Large Cap Equity ETF	20220524	44.5352	44.71	44.5352	44.71	198	44.71	up	down	incorrect
JUST.US	Goldman Sachs JUST U.S. Large Cap Equity ETF	20220524	56.25	56.5701	55.58	56.3498	7305	56.3498	up	down	incorrect
JVAL.US	JPMorgan U.S. Value Factor ETF	20220524	33.94	34.07	33.419	33.97	121600	33.97	up	up	correct
JXI.US	iShares Global Utilities ETF	20220524	64.53	65.62	64.29	65.36	25800	65.36	up	up	correct
JZRO.US	Janus Detroit Street Trust	20220524	25.55	25.55	25.53	25.53	400	25.53	down	down	correct
KALL.US	KraneShares MSCI All China Index ETF	20220524	22.31	22.38	22.27	22.27	1300	22.27	down	down	correct
KARS.US	KraneShares Electric Vehicles and Future Mobility Index ETF	20220524	34.57	34.57	33.86	34.1	23297	34.1	down	down	correct
KBA.US	KraneShares Trust	20220524	33.46	33.46	33.16	33.32	56000	33.32	down	down	correct
KBE.US	SPDR S&P Bank ETF	20220524	46.84	46.96	45.72	46.73	2856300	46.73	down	down	correct
KBND.US	KraneShares Bloomberg Barclays China Bond Inclusion Index ETF	20220524	31.955	31.955	31.955	31.955	100	31.8911
KBUY.US	KraneShares MSCI All China Consumer Discretionary Index ETF	20220524	18.74	18.74	18.634	18.634	1500	18.634	down	down	correct
KCCA.US	KraneShares California Carbon Allowance ETF	20220524	26.06	26.27	26.01	26.21	43100	26.21	up	down	incorrect
KCCB.US	KraneShares Trust	20220524	28.86	28.945	28.86	28.945	593	28.945	up	up	correct
KCE.US	SPDR S&P Capital Markets ETF	20220524	77.21	77.69	75.82	77.44	6800	77.44	up	up	correct
KCNY.US	KraneShares Trust	20220524	31.955	31.955	31.955	31.955	100	31.8911
KEMQ.US	KraneShares FTSE Emerging Markets Consumer Technology Index ETF	20220524	14.91	14.93	14.466	14.587	60400	14.587	down	down	correct
KEMX.US	KraneShares MSCI Emerging Markets ex China Index ETF	20220524	26.75	26.789	26.63	26.789	1900	26.789	up	up	correct
KESG.US	KraneShares Trust	20220524	20	20	20	20	100	20
KEUA.US	KraneShares European Carbon Allowance ETF	20220524	29.52	29.997	29.27	29.616	10500	29.616	up	up	correct
KFVG.US	KraneShares CICC China 5G & Semiconductor Index ETF	20220524	17.27	17.27	17.15	17.17	59700	17.17	down	down	correct
KFYP.US	KraneShares CICC China Leaders 100 Index ETF	20220524	25.52	25.52	25.52	25.52	100	25.52
KGRN.US	KraneShares MSCI China Clean Technology ETF	20220524	34.15	34.15	32.81	33.25	8600	33.25	down	down	correct
KGRO.US	KraneShares China Innovation ETF	20220524	16.484	16.484	16.432	16.432	2500	16.432	down	down	correct
KHYB.US	KraneShares Asia Pacific High Yield Bond ETF	20220524	28.86	28.945	28.86	28.945	600	28.945	up	up	correct
KIE.US	SPDR S&P Insurance ETF	20220524	38.45	38.68	37.69	38.56	1068800	38.56	up	up	correct
KLCD.US	KFA Large Cap Quality Dividend Index ETF	20220524	30.402	30.93	30.402	30.893	1000	30.893	up	down	incorrect
KLDW.US	Knowledge Leaders Developed World ETF	20220524	37.78	37.935	37.58	37.844	2200	37.844	up	down	incorrect
KLNE.US	Direxion Daily Global Clean Energy Bull 2X Shares	20220524	16	16	15.43	15.65	5900	15.65	down	down	correct
KMED.US	KraneShares Emerging Markets Healthcare Index ETF	20220524	20.98	20.99	20.68	20.89	800	20.89	down	down	correct
KMLM.US	KFA Mount Lucas Index Strategy ETF	20220524	35.67	35.67	35.2	35.34	14500	35.34	down	down	correct
KOCG.US	SHP ETF Trust	20220524	21	21.1796	20.88	21.1796	3147	21.1796	up	down	incorrect
KOIN.US	Capital Link NextGen Protocol ETF	20220524	34.65	34.65	34.23	34.4477	3393	34.4477	down	down	correct
KOKU.US	Xtrackers MSCI Kokusai Equity ETF	20220524	72.5338	72.5338	72.5338	72.5338	11	72.5338
KOLD.US	ProShares UltraShort Bloomberg Natural Gas	20220524	5.29	5.45	5.18	5.25	3847638	21	down	down	correct
KOMP.US	SPDR S&P Kensho New Economies Composite ETF	20220524	42.92	42.99	41.95	42.47	75000	42.47	down	down	correct
KONG.US	ETF Opportunities Trust	20220524	22.86	22.86	22.81	22.8107	59277	22.8107	down	down	correct
KORP.US	American Century Diversified Corporate Bond ETF	20220524	47.29	47.5013	47.29	47.5013	4367	47.5013	up	up	correct
KORU.US	Direxion Shares ETF Trust	20220524	13.82	14.05	13.551	13.98	21252	13.98	up	up	correct
KRBN.US	KraneShares Global Carbon ETF	20220524	47.27	47.82	47.15	47.36	226600	47.36	up	up	correct
KRE.US	SPDR S&P Regional Banking ETF	20220524	61.19	61.35	59.68	60.99	8462600	60.99	down	down	correct
KSA.US	iShares MSCI Saudi Arabia ETF	20220524	44.23	44.4	43.915	44.27	1452400	44.27	up	up	correct
KSCD.US	KFA Small Cap Quality Dividend Index ETF	20220524	26.21	26.354	26.19	26.354	900	26.354	up	down	incorrect
KSTR.US	KraneShares SSE STAR Market 50 Index ETF	20220524	16.35	16.38	16.24	16.3	14400	16.3	down	down	correct
KURE.US	KraneShares MSCI All China Health Care Index ETF	20220524	19.64	19.64	19.39	19.53	47900	19.53	down	down	correct
KVLE.US	KFA Value Line Dynamic Core Equity Index ETF	20220524	21.98	22.406	21.98	22.406	3100	22.406	up	up	correct
KWEB.US	KraneShares CSI China Internet ETF	20220524	25.95	26.08	24.475	24.79	38821100	24.79	down	down	correct
KXI.US	iShares Global Consumer Staples ETF	20220524	58.71	59.66	58.71	59.5	31766	59.5	up	up	correct
LABD.US	Direxion Daily S&P Biotech Bear 3X Shares	20220524	57.03	62.389	56.5	61.29	3450600	61.29	up	down	incorrect
LABU.US	Direxion Shares ETF Trust	20220524	5.94	6.06	5.39	5.53	51136000	5.53	down	down	correct
LCG.US	Sterling Capital Focus Equity ETF	20220524	20.04	20.04	19.601	19.7594	11346	19.7594	down	down	correct
LCR.US	Leuthold Core ETF	20220524	29.059	29.059	29.059	29.059	100	29.059
LCTD.US	BlackRock World ex U.S. Carbon Transition Readiness ETF	20220524	41.6389	41.6454	41.6389	41.6454	246	41.6454	up	up	correct
LCTU.US	BlackRock U.S. Carbon Transition Readiness ETF	20220524	43.81	43.85	43.03	43.66	14200	43.66	down	down	correct
LD.US	iPath Bloomberg Lead Subindex Total Return(SM) ETN	20220524	46.45	46.45	46.45	46.45	100	46.45
LDUR.US	PIMCO Enhanced Low Duration Active Exchange	20220524	97.04	97.33	97.04	97.22	121337	97.22	up	up	correct
LEMB.US	iShares J.P. Morgan EM Local Currency Bond ETF	20220524	35.12	35.19	35.11	35.17	62800	35.17	up	up	correct
LGH.US	HCM Defender 500 Index ETF	20220524	35.77	35.902	35.6	35.84	13000	35.84	up	up	correct
LGLV.US	SPDR SSGA US Large Cap Low Volatility Index ETF	20220524	134.12	135.46	132.88	135.2	26100	135.2	up	up	correct
LGOV.US	First Trust Exchange	20220524	24.25	24.32	24.2	24.265	6600	24.265	up	up	correct
LIT.US	Global X Funds	20220524	71.39	71.46	69.85	70.85	1152600	70.85	down	up	incorrect
LOPP.US	Gabelli ETFs Trust	20220524	24.399	24.399	24.399	24.399	100	24.399
LOPX.US	Direxion Low Priced Stock ETF	20220524	5.94	5.94	5.881	5.9231	393	5.9231	down	down	correct
LOUP.US	Innovator ETFs Trust	20220524	33.18	33.18	32.23	32.49	8500	32.49	down	down	correct
LOWC.US	SPDR MSCI ACWI Low Carbon Target ETF	20220524	27.12	27.4033	27.12	27.4033	6254	27.4033	up	up	correct
LQD.US	iShares iBoxx $ Investment Grade Corporate Bond ETF	20220524	112.49	113.61	112.41	113.49	17210400	113.49	up	up	correct
LQDB.US	iShares Trust	20220524	88.207	88.207	88.207	88.207	0	88.207
LQDH.US	iShares Interest Rate Hedged Corporate Bond ETF	20220524	90.41	90.93	90.41	90.93	159700	90.93	up	up	correct
LRGF.US	iShares MSCI USA Multifactor ETF	20220524	39.49	39.71	38.88	39.61	300425	39.61	up	up	correct
LRNZ.US	TrueShares Technology AI and Deep Learning ETF	20220524	24.9	25.43	24.9	25.022	2700	25.022	up	up	correct
LSAF.US	LeaderSharesTM AlphaFactor US Core Equity ETF	20220524	29.43	29.8	29.37	29.8	13500	29.8	up	up	correct
LSAT.US	Two Roads Shared Trust	20220524	31.65	31.657	31.239	31.657	26500	31.657	up	down	incorrect
LSST.US	Natixis ETF Trust	20220524	24.0401	24.08	24.0401	24.08	7973	24.0463	up	up	correct
LTL.US	ProShares Ultra Telecommunications	20220524	36.58	37.34	35.54	37.14	2900	37.14	up	up	correct
LTPZ.US	PIMCO 15+ Year U.S. TIPS Index Exchange	20220524	70.95	71.93	70.95	71.69	62500	71.69	up	up	correct
LVOL.US	American Century Low Volatility ETF	20220524	42.401	42.401	42.401	42.401	100	42.401
MAKX.US	ProShares S&P Kensho Smart Factories ETF	20220524	30.213	30.213	30.213	30.213	100	30.213
MARB.US	First Trust Vivaldi Merger Arbitrage ETF	20220524	19.76	19.78	19.755	19.761	218900	19.761	up	down	incorrect
MBOX.US	Freedom Day Dividend ETF	20220524	25.12	25.52	25.04	25.4306	6397	25.4306	up	up	correct
MBSD.US	FlexShares Disciplined Duration MBS Index Fund	20220524	21.44	21.51	21.44	21.51	9100	21.51	up	down	incorrect
MCRO.US	IQ Hedge Macro Tracker ETF	20220524	25.82	25.82	25.75	25.78	500	25.78	down	down	correct
MDY.US	SPDR S&P MIDCAP 400 ETF Trust	20220524	436.25	437.53	427.04	434.7	971100	434.7	down	down	correct
MDYG.US	SPDR S&P 400 Mid Cap Growth ETF	20220524	64.35	64.35	62.84	63.75	42200	63.75	down	down	correct
MDYV.US	SPDR S&P 400 Mid Cap Value ETF	20220524	63.98	64.09	62.69	63.96	389022	63.96	down	down	correct
MENV.US	AdvisorShares Trust	20220524	23.17	23.17	23.17	23.17	0	23.17
META.US	Roundhill Ball Metaverse ETF	20220524	8.53	8.53	8.2	8.32	669460	8.32	down	down	correct
MEXX.US	Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3	20220524	91.01	94.5674	90.95	94.2806	1895	94.2806	up	up	correct
MFDX.US	PIMCO RAFI Dynamic Multi	20220524	27.15	27.308	27.119	27.254	7500	27.254	up	up	correct
MFEM.US	PIMCO RAFI Dynamic Multi	20220524	19.47	19.52	19.4101	19.4979	1800	19.4979	up	up	correct
MFUS.US	PIMCO RAFI Dynamic Multi	20220524	37.8264	38.2099	37.51	38.127	2182	38.127	up	up	correct
MGC.US	Vanguard Mega Cap Index Fund ETF Shares	20220524	136.56	137.4	134.68	137.01	142100	137.01	up	up	correct
MGK.US	Vanguard Mega Cap Growth Index Fund ETF Shares	20220524	186.14	186.38	182.24	185.56	274900	185.56	down	up	incorrect
MGV.US	Vanguard World Fund	20220524	100.84	101.97	100	101.78	200300	101.78	up	up	correct
MID.US	American Century Mid Cap Growth Impact ETF	20220524	39.62	39.888	39.62	39.671	2400	39.671	up	down	incorrect
MIDE.US	DBX ETF Trust	20220524	23.68	23.829	23.68	23.829	100	23.829	up	up	correct
MIDF.US	iShares MSCI USA Mid	20220524	35.19	35.304	35.12	35.304	2400	35.304	up	up	correct
MIDU.US	Direxion Shares ETF Trust	20220524	38.52	38.65	36	38	40900	38	down	down	correct
MINC.US	AdvisorShares Trust	20220524	46	46.16	45.98	46.13	6100	46.13	up	up	correct
MINO.US	PIMCO ETF Trust	20220524	44.06	44.19	44.06	44.121	17700	44.121	up	up	correct
MINT.US	PIMCO Enhanced Short Maturity Active Exchange	20220524	99.64	99.69	99.63	99.65	1141600	99.65	up	down	incorrect
MJ.US	ETFMG Alternative Harvest ETF	20220524	7.35	7.4	7.14	7.19	763900	7.19	down	down	correct
MJIN.US	MJIN	20220524	16.14	19.32	16.14	19.011	1600	19.011	up	up	correct
MJUS.US	ETF Managers Trust	20220524	3.235	3.235	3.14	3.192	3600	3.192	down	down	correct
MJXL.US	ETF Managers Trust	20220524	1.15	1.235	1.07	1.142	60800	1.142	down	down	correct
MLPA.US	Global X MLP ETF	20220524	40.8	40.86	40.1	40.8	168700	40.8
MLPB.US	UBS ETRACS Alerian MLP Infrastructure Index ETN Series B	20220524	17.96	18.1	17.8081	18.07	111750	18.07	up	up	correct
MLPR.US	ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN	20220524	39.918	39.918	39.918	39.918	100	39.918
MLPX.US	Global X MLP & Energy Infrastructure ETF	20220524	42.2	42.38	41.52	42.28	113300	42.28	up	up	correct
MMIN.US	IQ MacKay Municipal Insured ETF	20220524	24.44	24.54	24.43	24.54	1007400	24.54	up	up	correct
MMIT.US	IndexIQ Active ETF Trust	20220524	24.34	24.42	24.29	24.39	887500	24.39	up	up	correct
MMLG.US	First Trust Exchange	20220524	17.62	17.62	17.1	17.28	14900	17.28	down	down	correct
MMSC.US	MMSC	20220524	14.24	14.264	14.24	14.264	700	14.264	up	up	correct
MMTM.US	SPDR S&P 1500 Momentum Tilt ETF	20220524	165.24	167.63	165.24	166.94	1200	166.94	up	up	correct
MNA.US	IQ Merger Arbitrage ETF	20220524	31.2361	31.34	31.16	31.245	97976	31.245	up	up	correct
MOO.US	VanEck Vectors Agribusiness ETF	20220524	96.01	96.3	94.68	96.08	198800	96.08	up	up	correct
MOON.US	Direxion Moonshot Innovators ETF	20220524	14.32	14.32	13.8	13.95	13500	13.95	down	down	correct
MORT.US	VanEck Vectors Mortgage REIT Income ETF	20220524	15.15	15.24	14.88	15.23	61800	15.23	up	up	correct
MOTO.US	SmartETFs Smart Transportation & Technology ETF	20220524	36.31	36.89	36.31	36.573	1600	36.573	up	up	correct
MRAD.US	Guinness Atkinson Funds	20220524	15	15	14.63	14.63	300	14.63	down	up	incorrect
MSOS.US	AdvisorShares Pure US Cannabis ETF	20220524	14.12	14.2	13.58	13.83	862298	13.83	down	down	correct
MTGP.US	WisdomTree Mortgage Plus Bond Fund	20220524	46.585	46.585	46.585	46.585	200	46.585
MTUL.US	ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN	20220524	14.89	14.91	14.779	14.779	2000	14.779	down	down	correct
MTVR.US	Exchange Traded Concepts Trust	20220524	17.14	17.14	16.92	16.935	700	16.935	down	down	correct
MUB.US	iShares Trust	20220524	106.36	106.68	106.23	106.56	5292700	106.56	up	up	correct
MUNI.US	PIMCO ETF Trust	20220524	51.31	51.53	51.31	51.49	328600	51.49	up	up	correct
MUSI.US	American Century Multisector Income ETF	20220524	45.06	45.08	45.06	45.08	600	45.08	up	up	correct
MUST.US	Columbia Multi	20220524	20.02	20.2	20.02	20.1	81000	20.1	up	up	correct
MVPS.US	Amplify Thematic All	20220524	15.9414	15.9414	15.9414	15.9414	83	15.9414
MVRL.US	ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN	20220524	31.27	32.1201	31.27	32.1201	2144	32.1201	up	up	correct
MVV.US	ProShares Ultra MidCap400	20220524	48.94	48.97	46.99	48.45	13500	48.45	down	down	correct
MXDU.US	Nationwide Maximum Diversification U.S. Core Equity ETF	20220524	34.6138	34.6138	34.6138	34.6138	6	34.6138
MXI.US	iShares Global Materials ETF	20220524	86.94	87.42	86.35	87.3	15300	87.3	up	down	incorrect
MYY.US	ProShares Short MidCap400	20220524	26.11	26.53	26.03	26.2042	22538	26.2042	up	down	incorrect
MZZ.US	ProShares UltraShort MidCap400	20220524	19.81	20.49	19.81	19.94	2600	19.94	up	down	incorrect
NACP.US	Impact Shares Trust I	20220524	28.76	28.86	28.5099	28.7635	3558	28.7635	up	up	correct
NAIL.US	Direxion Daily Homebuilders & Supplies Bull 3X Shares	20220524	32.15	32.56	28.54	30.22	858200	30.22	down	down	correct
NANR.US	SPDR S&P North American Natural Resources ETF	20220524	57.68	58.24	57.136	58.1	49100	58.1	up	up	correct
NDVG.US	Nuveen Dividend Growth ETF	20220524	24.23	24.3905	24.23	24.3905	710	24.3905	up	up	correct
NERD.US	Listed Funds Trust	20220524	17.83	17.83	17.52	17.63	11200	17.63	down	down	correct
NETL.US	Fundamental Income Net Lease Real Estate ETF	20220524	25.86	26.31	25.59	26.29	24100	26.196	up	up	correct
NFLT.US	Virtus Newfleet Multi	20220524	22.99	22.99	22.738	22.805	29238	22.805	down	down	correct
NFRA.US	FlexShares STOXX Global Broad Infrastructure Index Fund	20220524	54.67	55.26	54.43	55.16	34500	55.16	up	up	correct
NGE.US	Global X Funds	20220524	9.58	9.72	9.53	9.57	4900	9.57	down	down	correct
NIB.US	iPath Bloomberg Cocoa Subindex Total Return(SM) ETN	20220524	26.75	26.91	26.67	26.91	6300	26.91	up	up	correct
NIFE.US	Direxion Fallen Knives ETF	20220524	41.95	41.98	41.6497	41.6497	457	41.6497	down	down	correct
NLR.US	VanEck Vectors Uranium+Nuclear Energy ETF	20220524	55.42	56.07	55	55.94	3800	55.94	up	up	correct
NORW.US	Global X MSCI Norway ETF	20220524	29.09	29.31	28.85	29.21	15000	29.21	up	up	correct
NRGD.US	MicroSectors U.S. Big Oil Index	20220524	68.4	69.71	64.26	65.17	156200	65.17	down	down	correct
NRGU.US	MicroSectors U.S. Big Oil Index 3X Leveraged ETNs	20220524	540	575	528.18	566.54	135300	566.54	up	up	correct
NSCS.US	Nuveen Small Cap Select ETF	20220524	20.41	20.41	20.41	20.41	41	20.41
NTSE.US	WisdomTree Emerging Markets Efficient Core Fund	20220524	29.22	29.22	29.1	29.204	800	29.204	down	down	correct
NTSI.US	WisdomTree International Efficient Core Fund	20220524	34.049	34.15	33.97	34.114	7400	34.114	up	up	correct
NTSX.US	WisdomTree Trust	20220524	34.74	34.98	34.46	34.8	92600	34.8	up	down	incorrect
NTZO.US	Impact Shares Trust I	20220524	16.47	16.47	16.47	16.47	700	16.47
NUAG.US	Nuveen Enhanced Yield U.S. Aggregate Bond ETF	20220524	21.966	22.03	21.966	22.02	26300	22.02	up	up	correct
NUBD.US	Nuveen ESG U.S. Aggregate Bond ETF	20220524	23.22	23.35	23.22	23.327	31700	23.327	up	up	correct
NUGO.US	Nushares ETF Trust	20220524	18.45	18.5	18.1	18.36	183000	18.36	down	down	correct
NUGT.US	Direxion Shares ETF Trust	20220524	48.85	50.79	47.95	50.16	2343100	50.16	up	up	correct
NUHY.US	Nuveen ESG High Yield Corporate Bond ETF	20220524	21.27	21.335	21.23	21.334	10100	21.334	up	up	correct
NUSA.US	Nuveen Enhanced Yield 1	20220524	23.471	23.485	23.471	23.485	1400	23.485	up	up	correct
NUSI.US	Nationwide Risk	20220524	22.2	22.268	22.13	22.21	193865	22.0649	up	up	correct
NVQ.US	QRAFT AI	20220524	31.48	31.48	31.48	31.48	100	31.48
NWLG.US	Nuveen Winslow Large	20220524	18.2092	18.2092	18.2092	18.2092	1	18.2092
NYF.US	iShares New York Muni Bond ETF	20220524	52.54	52.69	52.54	52.62	40900	52.62	up	up	correct
OALC.US	Unified Series Trust	20220524	20.83	20.83	20.44	20.504	3900	20.504	down	down	correct
OBOR.US	KraneShares MSCI One Belt One Road Index ETF	20220524	25.24	25.24	25.24	25.24	4000	25.24
OCEN.US	IndexIQ ETF Trust	20220524	20.314	20.314	20.314	20.314	0	20.314
OCIO.US	ClearShares OCIO ETF	20220524	29.05	29.138	29.05	29.138	700	29.138	up	up	correct
OEF.US	iShares S&P 100 ETF	20220524	177.67	179.13	175.38	178.47	286900	178.47	up	up	correct
OGCP.US	Empire State Realty OP L.P	20220524	7.78	7.79	7.78	7.79	500	7.79	up	down	incorrect
OIH.US	VanEck Vectors ETF Trust	20220524	276.2	283.27	272.46	281.7	723100	281.7	up	up	correct
OIL.US	iPath Series B S&P GSCI Crude Oil Total Return Index ETN	20220524	35.17	35.6	34.97	35.15	72800	35.15	down	down	correct
OILU.US	Bank of Montreal	20220524	62.88	65.7	60.56	64.67	110000	64.67	up	up	correct
OLEM.US	iPath Pure Beta Crude Oil ETN	20220524	35.17	35.5999	34.97	35.15	72840	35.15	down	down	correct
OND.US	ProShares Trust	20220524	20.57	20.57	20.01	20.145	500	20.145	down	down	correct
ONEO.US	SPDR Russell 1000 Momentum Focus ETF	20220524	89.76	90.32	89.76	90.32	1600	90.32	up	up	correct
ONEV.US	SPDR Russell 1000 Low Volatility Focus ETF	20220524	101.035	101.94	100.2962	101.71	6921	101.71	up	up	correct
ONEY.US	SPDR Russell 1000 Yield Focus ETF	20220524	95.96	96.43	94.3341	96.22	19421	96.22	up	up	correct
ONLN.US	ProShares Online Retail ETF	20220524	31.43	31.43	30.09	30.41	41300	30.41	down	down	correct
ONOF.US	Global X Funds	20220524	25.78	25.78	25.74	25.745	2800	25.745	down	down	correct
OOTO.US	Direxion Daily Travel & Vacation Bull 2X Shares	20220524	11.62	11.67	10.695	10.87	111800	10.87	down	down	correct
OPER.US	ETF Series Solutions	20220524	100.145	100.145	100.145	100.145	800	100.085
OPPX.US	Exchange Listed Funds Trust	20220524	21.793	21.793	21.793	21.793	100	21.793
OUNZ.US	VanEck Merk Gold Trust	20220524	18.05	18.16	18.05	18.14	398977	18.14	up	up	correct
OVB.US	Overlay Shares Core Bond ETF	20220524	22.32	22.39	22.28	22.355	8200	22.355	up	up	correct
OVF.US	Overlay Shares Foreign Equity ETF	20220524	22.81	22.92	22.79	22.8728	634	22.8728	up	up	correct
OVL.US	Overlay Shares Large Cap Equity ETF	20220524	31.9894	32.3933	31.5	32.3933	7049	32.3933	up	up	correct
OVLH.US	Overlay Shares Hedged Large Cap Equity ETF	20220524	25.31	25.479	25.31	25.479	200	25.479	up	up	correct
OVM.US	Overlay Shares Municipal Bond ETF	20220524	22.444	22.444	22.444	22.444	0	22.444
OVS.US	Overlay Shares Small Cap Equity ETF	20220524	29.78	30.131	29.78	30.131	100	30.131	up	up	correct
OVT.US	Listed Funds Trust	20220524	22.45	22.474	22.41	22.474	500	22.474	up	up	correct
OWNS.US	Impact Shares Trust I	20220524	18.255	18.255	18.255	18.255	14	18.255
PAB.US	PGIM ETF Trust	20220524	44.4434	44.4434	44.4434	44.4434	0	44.4434
PAK.US	Global X MSCI Pakistan ETF	20220524	19.09	19.09	19	19.025	1869	19.025	down	up	incorrect
PALC.US	Pacer Lunt Large Cap Multi	20220524	36.65	36.955	36.19	36.87	9800	36.87	up	up	correct
PALL.US	Aberdeen Standard Physical Palladium Shares ETF	20220524	184.65	186.75	184.65	186.45	20600	186.45	up	down	incorrect
PAMC.US	Pacer Lunt MidCap Multi	20220524	31.23	31.472	31.23	31.472	300	31.472	up	up	correct
PBD.US	Invesco Global Clean Energy ETF	20220524	21.31	21.31	20.8	20.98	60436	20.98	down	down	correct
PBE.US	Invesco Dynamic Biotechnology & Genome ETF	20220524	55.65	55.95	55.54	55.86	12400	55.86	up	up	correct
PBJ.US	Invesco Dynamic Food & Beverage ETF	20220524	43.95	44.624	43.86	44.58	56598	44.58	up	down	incorrect
PBP.US	Invesco Exchange	20220524	20.84	20.93	20.71	20.92	16100	20.92	up	up	correct
PBS.US	Invesco Dynamic Media ETF	20220524	36.28	36.4	36.06	36.25	3800	36.25	down	down	correct
PBUG.US	Pacer iPath Gold Trendpilot ETNs	20220524	23.56	23.56	23.56	23.56	0	23.56
PBW.US	Invesco WilderHill Clean Energy ETF	20220524	49.48	49.54	47.66	48.43	244000	48.43	down	down	correct
PCEF.US	Invesco Exchange	20220524	19.6	19.65	19.46	19.64	259100	19.64	up	down	incorrect
PCY.US	Invesco Exchange	20220524	19.95	20.17	19.94	20.15	811500	20.15	up	up	correct
PDN.US	Invesco FTSE RAFI Developed Markets ex	20220524	31.84	32	31.7	31.89	104300	31.89	up	up	correct
PEJ.US	Invesco Dynamic Leisure and Entertainment ETF	20220524	39.77	39.78	38.37	38.69	343400	38.69	down	down	correct
PEXL.US	Pacer Funds Trust	20220524	37.29	37.29	37.28	37.28	300	37.28	down	down	correct
PFFA.US	ETFis Series Trust I	20220524	21.97	22.0399	21.8	21.95	96920	21.95	down	down	correct
PFFD.US	Global X U.S. Preferred ETF	20220524	21.18	21.35	21.06	21.35	620500	21.35	up	up	correct
PFFL.US	ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN	20220524	12.674	12.94	12.674	12.94	1499	12.94	up	up	correct
PFFR.US	ETFis Series Trust I	20220524	19.35	19.359	19.25	19.359	12800	19.359	up	up	correct
PFFV.US	Global X Variable Rate Preferred ETF	20220524	23.94	24.1	23.851	24.065	68000	24.065	up	up	correct
PFIG.US	Invesco Exchange	20220524	23.87	23.93	23.87	23.93	4500	23.93	up	up	correct
PFIX.US	Simplify Exchange Traded Funds	20220524	53.19	53.238	51.33	52.03	300700	52.026	down	down	correct
PFLD.US	AAM Low Duration Preferred and Income Securities ETF	20220524	21.96	22.28	21.96	22.28	37800	22.1842	up	up	correct
PFUT.US	Putnam Sustainable Future ETF	20220524	17.164	17.164	17.164	17.164	0	17.164
PFXF.US	VanEck Vectors Preferred Securities ex Financials ETF	20220524	18.63	18.75	18.57	18.74	126300	18.74	up	up	correct
PGAL.US	Global X MSCI Portugal ETF	20220524	11.15	11.23	11.15	11.18	2500	11.18	up	up	correct
PGF.US	Invesco Financial Preferred ETF	20220524	15.11	15.43	15.11	15.39	528500	15.39	up	down	incorrect
PGHY.US	Invesco Exchange	20220524	19.62	19.66	19.58	19.65	23700	19.65	up	up	correct
PGM.US	iPath Series B Bloomberg Platinum Subindex Total Return ETN	20220524	44	44	42.07	42.07	788	42.07	down	down	correct
PGRO.US	Putnam Focused Large Cap Growth ETF	20220524	20.66	20.8	20.66	20.75	301	20.75	up	up	correct
PGX.US	Invesco Preferred ETF	20220524	12.15	12.35	12.15	12.33	5016500	12.33	up	down	incorrect
PHB.US	Invesco Exchange	20220524	17.39	17.54	17.38	17.52	242100	17.52	up	up	correct
PHDG.US	Invesco S&P 500 Downside Hedged ETF	20220524	33.47	33.47	33.08	33.32	55000	33.32	down	up	incorrect
PHYL.US	PGIM Active High Yield Bond ETF	20220524	35.36	35.55	35.36	35.51	4000	35.51	up	up	correct
PHYS.US	Sprott Physical Gold Trust	20220524	14.53	14.63	14.52	14.62	1498000	14.62	up	up	correct
PICB.US	Invesco Exchange	20220524	23.34	23.46	23.34	23.42	18000	23.42	up	down	incorrect
PIFI.US	ClearShares Piton Intermediate Fixed Income ETF	20220524	93.85	93.85	93.812	93.812	200	93.812	down	down	correct
PILL.US	Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF	20220524	10.36	10.36	9.85	10.18	12000	10.18	down	up	incorrect
PIN.US	Invesco India ETF	20220524	23.62	23.7	23.46	23.7	13500	23.7	up	up	correct
PINK.US	Simplify Exchange Traded Funds	20220524	25.14	25.258	24.97	25.2	7500	25.2	up	up	correct
PJP.US	Invesco Dynamic Pharmaceuticals ETF	20220524	74.47	74.59	74.01	74.42	7700	74.42	down	down	correct
PKB.US	Invesco Dynamic Building & Construction ETF	20220524	39.88	39.88	38.69	39.26	22611	39.26	down	up	incorrect
PLAT.US	WisdomTree Modern Tech Platforms Fund	20220524	27	27	26.55	26.713	5800	26.713	down	down	correct
PLDR.US	Putnam Sustainable Leaders ETF	20220524	21.414	21.414	21.414	21.414	0	21.414
PLTM.US	GraniteShares Platinum Trust	20220524	9.4	9.44	9.31	9.34	20114	9.34	down	down	correct
PPA.US	Invesco Aerospace & Defense ETF	20220524	69.43	70.01	68.48	69.85	99400	69.85	up	up	correct
PPLT.US	Aberdeen Standard Physical Platinum Shares ETF	20220524	88.76	89.81	88.27	88.69	77500	88.69	down	down	correct
PQDI.US	Principal Exchange	20220524	18.775	18.775	18.775	18.775	0	18.775
PQIN.US	PGIM ETF Trust	20220524	50.48	50.62	50.34	50.62	1200	50.62	up	up	correct
PREF.US	Principal Spectrum Preferred Securities Active ETF	20220524	17.62	17.64	17.54	17.61	340800	17.61	down	down	correct
PRF.US	Invesco FTSE RAFI US 1000 ETF	20220524	156.92	158.27	154.94	157.9	184500	157.9	up	up	correct
PSDN.US	AdvisorShares Trust	20220524	3.65	3.67	3.55	3.64	12400	3.64	down	up	incorrect
PSI.US	Invesco Dynamic Semiconductors ETF	20220524	107.75	107.75	105.1	106.15	49300	106.15	down	down	correct
PSIL.US	PSIL	20220524	2.9	2.9	2.71	2.74	17500	2.74	down	down	correct
PSJ.US	Invesco Dynamic Software ETF	20220524	91.75	92.95	91.75	92.73	4200	92.73	up	up	correct
PSK.US	SPDR ICE Preferred Securities ETF	20220524	35.1	35.63	35.06	35.63	167500	35.63	up	up	correct
PSLV.US	Sprott Physical Silver Trust	20220524	7.55	7.62	7.52	7.57	3149600	7.57	up	up	correct
PSP.US	Invesco Exchange	20220524	10.89	10.89	10.67	10.82	123400	10.82	down	down	correct
PSQ.US	ProShares Trust	20220524	14.23	14.5	14.19	14.27	25211100	14.27	up	up	correct
PSR.US	Invesco Active U.S. Real Estate Fund	20220524	99.91	101.5668	98.9601	101.5668	2252	101.5668	up	down	incorrect
PST.US	ProShares UltraShort 7	20220524	19.36	19.36	19.08	19.22	580700	19.22	down	down	correct
PTBD.US	Pacer Funds Trust	20220524	22.57	22.8	22.57	22.67	152900	22.67	up	up	correct
PTIN.US	Pacer Trendpilot International ETF	20220524	24.342	24.37	24.34	24.351	6600	24.351	up	down	incorrect
PULS.US	PGIM Ultra Short Bond ETF	20220524	49.09	49.11	49.09	49.11	388600	49.11	up	up	correct
PUTW.US	WisdomTree Trust	20220524	32.5	32.51	32.165	32.455	3600	32.455	down	down	correct
PVI.US	Invesco Exchange	20220524	24.88	24.89	24.87	24.88	4400	24.88
PWB.US	Invesco Dynamic Large Cap Growth ETF	20220524	60.59	60.67	59.64	60.48	61600	60.48	down	up	incorrect
PWC.US	Invesco Dynamic Market ETF	20220524	99.28	99.87	99.28	99.87	200	99.87	up	up	correct
PWV.US	Invesco Dynamic Large Cap Value ETF	20220524	46.25	46.79	45.82	46.7	81900	46.7	up	down	incorrect
PWZ.US	Invesco Exchange	20220524	24.31	24.52	24.31	24.4	770939	24.4	up	up	correct
PXE.US	Invesco Dynamic Energy Exploration & Production ETF	20220524	30.19	30.72	29.78	30.53	153000	30.53	up	up	correct
PXF.US	Invesco FTSE RAFI Developed Markets ex	20220524	44.16	44.41	43.97	44.32	92800	44.32	up	up	correct
PXH.US	Invesco Exchange	20220524	19.17	19.2	18.97	19.15	1261900	19.15	down	down	correct
PXJ.US	Invesco Dynamic Oil & Gas Services ETF	20220524	4.46	4.54	4.38	4.53	299000	4.53	up	up	correct
PXQ.US	Invesco Dynamic Networking ETF	20220524	72.78	72.78	72.78	72.78	300	72.78
PYPE.US	UBS ETRACS NYSE Pickens Core Midstream Index ETN	20220524	21.1	21.1	21.1	21.1	100	21.1
PZA.US	Invesco Exchange	20220524	23.46	23.67	23.46	23.61	987800	23.61	up	up	correct
PZD.US	Invesco MSCI Sustainable Future ETF	20220524	53.92	53.92	53.0232	53.4343	16232	53.4343	down	down	correct
PZT.US	Invesco Exchange	20220524	22.55	22.65	22.54	22.64	41600	22.64	up	up	correct
QAI.US	IQ Hedge Multi	20220524	29.29	29.34	29.23	29.34	38124	29.34	up	up	correct
QARP.US	DBX ETF Trust	20220524	36.88	37.059	36.809	37.059	2200	37.059	up	up	correct
QDEF.US	FlexShares Quality Dividend Defensive Index Fund	20220524	51.77	52.28	51.28	52.1109	16215	52.1109	up	up	correct
QDF.US	FlexShares Trust	20220524	53.78	54.12	53.0289	53.97	42729	53.97	up	up	correct
QDIV.US	Global X S&P 500 Quality Dividend ETF	20220524	31.9673	32.26	31.655	32.2062	2825	32.2062	up	down	incorrect
QDPL.US	Pacer Funds Trust	20220524	30.34	30.48	29.97	30.403	13800	30.403	up	up	correct
QDYN.US	FlexShares Quality Dividend Dynamic Index Fund	20220524	56.98	57.52	56.6326	57.2301	413	57.2301	up	up	correct
QED.US	IndexIQ ETF Trust	20220524	20.993	21.003	20.972	21.003	35988	21.003	up	up	correct
QEFA.US	SPDR MSCI EAFE StrategicFactors ETF	20220524	67.37	67.8	67.3	67.69	51500	67.69	up	up	correct
QEMM.US	SPDR Index Shares Funds	20220524	58.39	58.52	58.23	58.39	3500	58.39
QGRO.US	American Century U.S. Quality Growth ETF	20220524	56.8	57.23	56.58	57.23	2100	57.23	up	down	incorrect
QID.US	ProShares UltraShort QQQ	20220524	25.86	26.84	25.72	25.99	16463600	25.99	up	up	correct
QINT.US	American Century Quality Diversified International ETF	20220524	43.27	43.48	43.2	43.45	6300	43.45	up	up	correct
QLD.US	ProShares Ultra QQQ	20220524	44.36	44.59	42.53	44.08	7080000	44.08	down	down	correct
QLTA.US	iShares Aaa	20220524	49.02	49.5	49.02	49.46	51600	49.46	up	up	correct
QLV.US	FlexShares US Quality Low Volatility Index Fund	20220524	49.93	50.36	49.47	50.229	84400	50.229	up	down	incorrect
QLVD.US	FlexShares Developed Markets ex	20220524	25.24	25.283	25.24	25.283	200	25.283	up	up	correct
QLVE.US	FlexShares Emerging Markets Quality Low Volatility Index Fund	20220524	23.77	23.87	23.77	23.87	1200	23.87	up	up	correct
QMN.US	IQ Hedge Market Neutral Tracker ETF	20220524	25.38	25.38	25.38	25.38	100	25.38
QPT.US	AdvisorShares Q Portfolio Blended Allocation ETF	20220524	21.193	21.193	21.193	21.193	0	21.193
QPX.US	AdvisorShares Q Dynamic Growth ETF	20220524	22.57	22.58	22.34	22.566	96000	22.566	down	down	correct
QQH.US	HCM Defender 100 Index ETF	20220524	38.19	38.19	37.8	38.08	16900	38.08	down	down	correct
QQQE.US	Direxion NASDAQ	20220524	64.48	64.48	63.3699	64.07	220234	64.07	down	down	correct
QRFT.US	QRAFT AI	20220524	37.289	37.289	37.289	37.289	400	37.289
QSY.US	WisdomTree U.S. Quality Shareholder Yield Fund	20220524	57.07	57.07	56.0625	57.0264	7536	57.0264	down	down	correct
QTUM.US	Defiance Quantum ETF	20220524	44.08	44.08	43.5	43.92	11400	43.92	down	up	incorrect
QULL.US	ETRACS 2x Leveraged MSCI US Quality Factor TR ETN	20220524	23.78	24.013	23.72	24.013	2000	24.013	up	up	correct
QUS.US	SPDR MSCI USA StrategicFactors ETF	20220524	111.94	112.95	110.74	112.55	19600	112.55	up	up	correct
QVML.US	Invesco Exchange	20220524	23.7423	23.7423	23.7423	23.7423	5	23.7423
QVMM.US	Invesco Exchange	20220524	21.93	22.211	21.93	22.211	500	22.211	up	up	correct
QVMS.US	Invesco Exchange	20220524	21.9073	21.9073	21.9073	21.9073	2	21.9073
QWLD.US	SPDR MSCI World StrategicFactors ETF	20220524	96.371	96.509	96.371	96.509	1000	96.509	up	down	incorrect
RAAX.US	VanEck Inflation Allocation ETF	20220524	26.99	27.46	26.75	27.17	107900	27.17	up	up	correct
RAFE.US	PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF	20220524	28.62	28.9699	28.52	28.8626	9255	28.8626	up	up	correct
RAVI.US	FlexShares Ready Access Variable Income Fund	20220524	74.69	74.73	74.69	74.73	33200	74.73	up	up	correct
RAYC.US	The Advisors' Inner Circle Fund III	20220524	19.64	19.64	19.47	19.514	9100	19.514	down	down	correct
RBIN.US	Nationwide Risk	20220524	24.1	24.1	24.1	24.1	1	24.1
RBND.US	SPDR Bloomberg SASB Corporate Bond ESG Select ETF	20220524	21.57	21.57	21.57	21.57	100	21.57
RBUS.US	Nationwide Risk	20220524	38.01	38.01	37.96	37.9835	303	37.9835	down	down	correct
RCD.US	Invesco S&P 500 Equal Weight Consumer Discretionary ETF	20220524	111.94	111.94	109.14	110.25	42200	110.25	down	down	correct
RDIV.US	Invesco S&P Ultra Dividend Revenue ETF	20220524	43.15	43.64	42.69	43.57	134800	43.57	up	up	correct
RDOG.US	ALPS REIT Dividend Dogs ETF	20220524	45.05	45.05	45.05	45.05	100	45.05
RECS.US	Columbia ETF Trust I	20220524	22.94	23.392	22.92	23.351	37200	23.351	up	down	incorrect
REET.US	iShares Global REIT ETF	20220524	25.64	25.88	25.3	25.86	762400	25.86	up	up	correct
REK.US	ProShares Short Real Estate	20220524	18.81	19.02	18.52	18.54	36300	18.54	down	down	correct
RESP.US	WisdomTree U.S. ESG Fund	20220524	42.49	42.49	42.13	42.4377	2129	42.4377	down	down	correct
RETL.US	Direxion Daily Retail Bull 3X Shares	20220524	8.7	8.73	7.81	8.31	851200	8.31	down	down	correct
REVS.US	Columbia Research Enhanced Value ETF	20220524	19.98	20.166	19.82	20.166	4700	20.166	up	up	correct
REW.US	ProShares UltraShort Technology	20220524	21.87	22.7452	21.765	22.08	87655	22.08	up	up	correct
REZ.US	iShares Trust	20220524	83.23	84.38	82.18	84.27	97700	84.27	up	up	correct
RFCI.US	ALPS ETF Trust	20220524	22.89	22.965	22.86	22.965	8307	22.965	up	up	correct
RFDA.US	RiverFront Dynamic US Dividend Advantage ETF	20220524	45.25	46.01	45.23	45.98	1900	45.98	up	up	correct
RFFC.US	RiverFront Dynamic US Flex	20220524	41.18	41.75	41.04	41.5796	7549	41.5796	up	up	correct
RFG.US	Invesco S&P MidCap 400 Pure Growth ETF	20220524	171.72	173.32	171.72	172.66	6100	172.66	up	up	correct
RFV.US	Invesco S&P MidCap 400 Pure Value ETF	20220524	87.45	88.57	86.74	88.36	5600	88.36	up	down	incorrect
RGI.US	Invesco S&P 500 Equal Weight Industrials ETF	20220524	168.8	169.17	166.07	168.72	24400	168.72	down	down	correct
RHRX.US	Starboard Investment Trust	20220524	11.76	11.95	11.76	11.927	900	11.927	up	up	correct
RHS.US	Invesco S&P 500 Equal Weight Consumer Staples ETF	20220524	165.04	167.35	164.24	167.19	74400	167.19	up	up	correct
RHTX.US	Starboard Investment Trust	20220524	13.04	13.04	13.04	13.04	100	13.04
RIET.US	Hoya Capital High Dividend Yield ETF	20220524	13.28	13.35	13.07	13.35	4400	13.35	up	up	correct
RIGS.US	RiverFront Strategic Income Fund	20220524	23.04	23.12	23.03	23.12	14400	23.12	up	down	incorrect
RIGZ.US	Viridi Cleaner Energy Crypto Mining & Semiconductor ETF	20220524	11.88	11.88	11.05	11.08	19200	11.08	down	down	correct
RINF.US	ProShares Inflation Expectations ETF	20220524	32.29	32.4	32.13	32.34	33300	32.34	up	up	correct
RISN.US	Inspire Tactical Balanced ESG ETF	20220524	24.18	24.2	24.18	24.195	3700	24.195	up	up	correct
RISR.US	FolioBeyond Rising Rates ETF	20220524	32.62	32.62	32.332	32.4	75000	32.3469	down	down	correct
RJA.US	ELEMENTS Linked to the Rogers International Commodity Index	20220524	10.72	10.73	10.56	10.63	185159	10.63	down	down	correct
RJI.US	ELEMENTS Linked to the Rogers International Commodity Index	20220524	9.36	9.38	9.285	9.35	46789	9.35	down	down	correct
RJN.US	ELEMENTS Linked to the Rogers International Commodity Index	20220524	4.59	4.59	4.53	4.55	32000	4.55	down	down	correct
RJZ.US	ELEMENTS Linked to the Rogers International Commodity Index	20220524	11.68	11.68	11.54	11.58	1200	11.58	down	down	correct
RLY.US	SSGA Active Trust	20220524	30.67	30.9	30.45	30.83	214700	30.83	up	up	correct
ROAM.US	Hartford Multifactor Emerging Markets ETF	20220524	21.66	21.66	21.43	21.54	17313	21.54	down	down	correct
ROBO.US	Robo Global Robotics and Automation Index ETF	20220524	48.55	48.68	47.77	48.1	109000	48.1	down	up	incorrect
RODM.US	Lattice Strategies Trust	20220524	27.43	27.58	27.339	27.51	167500	27.51	up	up	correct
ROKT.US	SPDR Kensho Final Frontiers ETF	20220524	36.55	36.7951	36.43	36.7951	522	36.7951	up	up	correct
ROM.US	ProShares Trust	20220524	31	31.01	29.45	30.63	91600	30.63	down	down	correct
ROOF.US	IQ U.S. Real Estate Small Cap ETF	20220524	23.032	23.1507	23.032	23.1507	872	23.1507	up	up	correct
RORO.US	ATAC US Rotation ETF	20220524	14.77	14.82	14.73	14.734	8800	14.734	down	down	correct
ROSC.US	Hartford Multifactor Small Cap ETF	20220524	34.7	35.0313	34.48	35.0313	3774	35.0313	up	down	incorrect
ROUS.US	Hartford Multifactor US Equity ETF	20220524	38.42	38.843	38.1842	38.7849	9696	38.7849	up	up	correct
RPAR.US	RPAR Risk Parity ETF	20220524	21.01	21.151	20.99	21.11	139900	21.11	up	down	incorrect
RPG.US	Invesco S&P 500 Pure Growth ETF	20220524	154.03	154.24	150.52	152.57	192222	152.57	down	up	incorrect
RPV.US	Invesco S&P 500 Pure Value ETF	20220524	81.17	81.81	79.84	81.63	721000	81.63	up	up	correct
RSP.US	Invesco S&P 500 Equal Weight ETF	20220524	142.21	142.7	139.81	142.29	4026400	142.29	up	down	incorrect
RSPE.US	Invesco Exchange	20220524	21.544	21.594	21.54	21.594	1400	21.594	up	up	correct
RSPY.US	Collaborative Investment Series Trust	20220524	22.13	22.287	22.13	22.287	200	22.287	up	up	correct
RTM.US	Invesco S&P 500 Equal Weight Materials ETF	20220524	175.62	175.91	172.48	175.36	32800	175.36	down	up	incorrect
RUFF.US	ETF Opportunities Trust	20220524	19.57	19.57	19.14	19.329	1300	19.329	down	down	correct
RVNU.US	DBX ETF Trust	20220524	24.88	25.03	24.79	25.03	45300	25.03	up	up	correct
RWGV.US	Direxion Shares ETF Trust	20220524	84.51	85.444	84.01	85.444	2300	85.444	up	up	correct
RWJ.US	Invesco S&P SmallCap 600 Revenue ETF	20220524	108.88	108.88	105.95	108.22	35600	108.22	down	down	correct
RWK.US	Invesco S&P MidCap 400 Revenue ETF	20220524	82.7	82.76	81.32	82.47	261200	82.47	down	up	incorrect
RWL.US	Invesco S&P 500 Revenue ETF	20220524	73.36	73.91	72.41	73.71	56100	73.71	up	up	correct
RWM.US	ProShares Short Russell2000	20220524	25.33	25.94	25.29	25.47	4621500	25.47	up	up	correct
RWO.US	SPDR Index Shares Funds	20220524	47.31	47.73	46.72	47.64	80000	47.64	up	up	correct
RWR.US	SPDR Dow Jones REIT ETF	20220524	100.14	101.2	98.3	101.07	181700	101.07	up	up	correct
RWVG.US	Direxion Shares ETF Trust	20220524	60.88	61.132	60.67	61.132	900	61.132	up	up	correct
RWX.US	SPDR Dow Jones International Real Estate ETF	20220524	31.41	31.6297	31.27	31.5	87964	31.5	up	up	correct
RXD.US	ProShares UltraShort Health Care	20220524	13.57	13.57	13.57	13.57	200	13.57
RXI.US	iShares Trust	20220524	125.76	126.8	125.34	126.45	274300	126.45	up	up	correct
RXL.US	ProShares Ultra Health Care	20220524	90.21	91.16	89.47	90.89	3800	90.89	up	down	incorrect
RYE.US	Invesco Exchange	20220524	72.1	73.35	71.26	73.04	219800	73.04	up	up	correct
RYF.US	Invesco S&P 500 Equal Weight Financials ETF	20220524	56.25	56.29	55	56.14	47300	56.14	down	up	incorrect
RYH.US	Invesco S&P 500 Equal Weight Health Care ETF	20220524	279.25	280.62	277.11	280.2	11000	280.2	up	up	correct
RYJ.US	Invesco Raymond James SB	20220524	53.41	53.41	53.41	53.41	1600	53.41
RYT.US	Invesco S&P 500 Equal Weight Technology ETF	20220524	249.42	249.87	244.97	248.13	60100	248.13	down	down	correct
RYU.US	Invesco S&P 500 Equal Weight Utilities ETF	20220524	120.24	122.19	119.09	122.09	48300	122.09	up	up	correct
RZG.US	Invesco S&P SmallCap 600 Pure Growth ETF	20220524	119.29	119.29	116.8	119.18	10700	119.18	down	down	correct
RZV.US	Invesco S&P SmallCap 600 Pure Value ETF	20220524	88.48	89.62	87.65	89.49	42500	89.49	up	up	correct
SAA.US	ProShares Trust	20220524	22.55	22.55	21.78	22.38	5900	22.38	down	down	correct
SAEF.US	Schwab Strategic Trust	20220524	20.79	20.79	20.4	20.611	500	20.611	down	down	correct
SAVN.US	SAVN	20220524	9.192	9.238	9.192	9.238	2200	9.2181	up	down	incorrect
SBB.US	ProShares Short SmallCap600	20220524	18.98	19.35	18.98	19.01	21300	19.01	up	up	correct
SBIO.US	ALPS ETF Trust	20220524	26	26.036	25.57	25.69	14800	25.69	down	down	correct
SBM.US	ProShares Short Basic Materials	20220524	46.3774	46.3774	46.3774	46.3774	0	46.3774
SBUG.US	iPath Silver ETN	20220524	30.9001	30.9001	30.9001	30.9001	0	30.9001
SCC.US	ProShares UltraShort Consumer Services	20220524	16.94	16.94	15.87	16.0268	36508	32.0536	down	down	correct
SCDL.US	ETRACS 2x Leveraged US Dividend Factor TR ETN	20220524	34.208	34.208	34.208	34.208	100	34.208
SCHA.US	Schwab U.S. Small	20220524	41.06	41.1	40.06	40.77	1405500	40.77	down	down	correct
SCHB.US	Schwab U.S. Broad Market ETF	20220524	46.08	46.25	45.32	46.15	3707900	46.15	up	up	correct
SCHC.US	Schwab Strategic Trust	20220524	34.58	34.64	34.29	34.55	561300	34.55	down	down	correct
SCHD.US	Schwab U.S. Dividend Equity ETF	20220524	75.4	76.31	74.7	76.11	3209400	76.11	up	down	incorrect
SCHE.US	Schwab Emerging Markets Equity ETF	20220524	25.28	25.29	25	25.23	4044000	25.23	down	down	correct
SCHF.US	Schwab Strategic Trust	20220524	34.18	34.33	33.99	34.25	4169200	34.25	up	down	incorrect
SCHG.US	Schwab Strategic Trust	20220524	59.17	59.31	57.84	58.9	1268300	58.9	down	down	correct
SCHH.US	Schwab U.S. REIT ETF	20220524	22.03	22.38	21.72	22.36	2276800	22.36	up	down	incorrect
SCHI.US	Schwab 5	20220524	45.4	45.73	45.4	45.68	21800	45.68	up	down	incorrect
SCHJ.US	Schwab 1	20220524	47.91	48.105	47.91	48.07	42200	48.07	up	up	correct
SCHK.US	Schwab 1000 ETF	20220524	37.95	38.14	37.405	38.02	318600	38.02	up	down	incorrect
SCHM.US	Schwab U.S. Mid	20220524	66.92	67	65.36	66.44	375100	66.44	down	down	correct
SCHO.US	Schwab Short	20220524	49.48	49.57	49.48	49.56	976200	49.56	up	up	correct
SCHP.US	Schwab U.S. TIPS ETF	20220524	57.95	58.25	57.9	58.13	3287000	58.13	up	up	correct
SCHQ.US	Schwab Long	20220524	41.35	41.78	41.35	41.57	127400	41.57	up	down	incorrect
SCHR.US	Schwab Strategic Trust	20220524	52.12	52.38	52.12	52.28	743600	52.28	up	up	correct
SCHV.US	Schwab Strategic Trust	20220524	65.94	66.56	65.21	66.4	483900	66.4	up	up	correct
SCHX.US	Schwab U.S. Large	20220524	46.49	46.71	45.77	46.56	3391600	46.56	up	up	correct
SCHY.US	Schwab Strategic Trust	20220524	24.24	24.37	24.12	24.32	291100	24.32	up	up	correct
SCHZ.US	Schwab U.S. Aggregate Bond ETF	20220524	48.53	48.89	48.53	48.81	1106300	48.81	up	up	correct
SCJ.US	iShares MSCI Japan Small	20220524	64.9	65.07	64.9	65.07	300	65.07	up	up	correct
SCO.US	ProShares UltraShort Bloomberg Crude Oil	20220524	4.55	4.61	4.46	4.54	1646696	22.7	down	down	correct
SCRD.US	SCRD	20220524	42.729	42.729	42.729	42.729	0	42.729
SDCI.US	USCF SummerHaven Dynamic Commodity Strategy No K	20220524	25.07	25.171	25.07	25.171	700	25.171	up	down	incorrect
SDD.US	ProShares UltraShort SmallCap600	20220524	27.89	29.2	27.75	28.28	8700	28.28	up	up	correct
SDEF.US	Tidal ETF Trust	20220524	17.69	17.76	17.62	17.76	900	17.72	up	down	incorrect
SDEI.US	Tidal ETF Trust	20220524	26.44	26.505	25.95	26.297	4500	26.263	down	down	correct
SDEM.US	Global X MSCI SuperDividend Emerging Markets ETF	20220524	9.28	9.295	9.22	9.295	11100	9.295	up	up	correct
SDGA.US	Impact Shares Sustainable Development Goals Global Equity ETF	20220524	22.97	23.08	22.97	23.08	200	23.08	up	down	incorrect
SDIV.US	Global X SuperDividend ETF	20220524	10.44	10.48	10.3	10.43	391100	10.43	down	down	correct
SDOG.US	ALPS Sector Dividend Dogs ETF	20220524	53.87	54.28	53.0853	54.17	37013	54.17	up	up	correct
SDOW.US	ProShares UltraPro Short Dow30	20220524	35.25	36.21	34.07	34.33	14068600	34.33	down	down	correct
SDP.US	ProShares UltraShort Utilities	20220524	11.48	11.69	11.04	11.04	41400	11.04	down	down	correct
SDS.US	ProShares UltraShort S&P500	20220524	47.97	49.3	47.37	47.61	17695800	47.61	down	up	incorrect
SDY.US	SPDR S&P Dividend ETF	20220524	122.92	124.03	121.38	123.81	807000	123.81	up	up	correct
SEF.US	ProShares Short Financials	20220524	13.18	13.35	13.07	13.11	53600	13.11	down	down	correct
SEIX.US	Virtus ETF Trust II	20220524	23.661	23.71	23.65	23.68	31800	23.68	up	up	correct
SENT.US	AdvisorShares Trust	20220524	21.35	21.419	21.35	21.419	3200	21.419	up	down	incorrect
SFY.US	Tidal ETF Trust	20220524	13.85	13.86	13.59	13.81	236400	13.81	down	up	incorrect
SFYF.US	SoFi Social 50 ETF	20220524	22.757	22.8	22.682	22.785	3400	22.785	up	down	incorrect
SFYX.US	Tidal ETF Trust	20220524	11.61	11.61	11.32	11.47	19700	11.47	down	down	correct
SGDJ.US	Sprott Funds Trust	20220524	36.06	36.75	36.06	36.5761	4951	36.5761	up	up	correct
SGDM.US	Sprott Gold Miners ETF	20220524	28.08	28.67	27.94	28.47	28700	28.47	up	up	correct
SGG.US	iPath Series B Bloomberg Sugar Subindex Total Return ETN	20220524	60.57	63.075	60.56	63.075	2331	63.075	up	down	incorrect
SGOL.US	Aberdeen Standard Gold ETF Trust	20220524	17.82	17.93	17.82	17.9	930100	17.9	up	down	incorrect
SGOV.US	iShares Trust	20220524	100.07	100.07	100.055	100.07	257239	100.07
SH.US	ProShares Short S&P500	20220524	16.03	16.25	15.92	15.97	36444900	15.97	down	down	correct
SHE.US	SPDR SSGA Gender Diversity Index ETF	20220524	79.24	79.314	78.205	79.09	6181	79.09	down	down	correct
SHFT.US	Tidal ETF Trust	20220524	15.0702	15.0702	15.0702	15.0702	0	15.0702
SHM.US	SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF	20220524	46.87	46.96	46.87	46.95	1098300	46.95	up	up	correct
SHUS.US	Syntax Stratified U.S. Total Market Hedged ETF	20220524	38.39	38.72	38.39	38.63	6700	38.63	up	down	incorrect
SHYG.US	iShares Trust	20220524	41.84	42.12	41.83	42.07	1178400	42.07	up	up	correct
SHYL.US	Xtrackers Short Duration High Yield Bond ETF	20220524	43.66	43.93	43.66	43.925	65000	43.925	up	up	correct
SIFI.US	Harbor Scientific Alpha Income	20220524	43.72	43.72	43.69	43.69	500	43.69	down	down	correct
SIHY.US	Harbor ETF Trust	20220524	44.7	44.7	44.67	44.67	300	44.67	down	down	correct
SIJ.US	ProShares UltraShort Industrials	20220524	19.19	19.34	18.73	18.73	28700	18.73	down	up	incorrect
SIL.US	Global X Silver Miners ETF	20220524	30.75	31.3	30.43	30.97	174100	30.97	up	up	correct
SILJ.US	ETFMG Prime Junior Silver Miners ETF	20220524	11.21	11.42	11.01	11.28	1467900	11.28	up	up	correct
SILX.US	ETF Managers Trust	20220524	3.53	3.645	3.48	3.58	45500	3.58	up	up	correct
SIMS.US	SPDR S&P Kensho Intelligent Structures ETF	20220524	33.78	34.32	33.78	34.253	4100	34.253	up	up	correct
SINV.US	ETF Managers Trust	20220524	12.2105	12.2105	12.2105	12.2105	53	12.2105
SIVR.US	Aberdeen Standard Physical Silver Shares ETF	20220524	21.14	21.36	21.1	21.28	429300	21.28	up	up	correct
SIXA.US	6 Meridian Mega Cap Equity ETF	20220524	33.41	33.595	33.29	33.595	2700	33.595	up	up	correct
SIXH.US	6 Meridian Hedged Equity	20220524	30.38	30.66	30.28	30.6154	46714	30.6154	up	up	correct
SIXL.US	6 Meridian Low Beta Equity Strategy ETF	20220524	32.77	33.0623	32.77	33.0623	4798	33.0623	up	up	correct
SIXS.US	6 Meridian Small Cap Equity ETF	20220524	42.47	42.8558	42.47	42.8558	7494	42.8558	up	up	correct
SIZE.US	iShares MSCI USA Size Factor ETF	20220524	115.16	116.61	114.9	116.39	14200	116.39	up	up	correct
SJB.US	ProShares Trust	20220524	19.18	19.18	19.01	19.03	894700	19.03	down	up	incorrect
SJNK.US	SPDR Series Trust	20220524	24.95	25.11	24.93	25.07	5458700	25.07	up	up	correct
SKF.US	ProShares UltraShort Financials	20220524	20.8	21.45	20.495	20.58	50217	20.58	down	down	correct
SLV.US	iShares Silver Trust	20220524	20.28	20.5	20.24	20.39	22182500	20.39	up	up	correct
SLX.US	VanEck Vectors Steel ETF	20220524	59.87	60.5	59.19	60.33	26000	60.33	up	down	incorrect
SLY.US	SPDR Series Trust	20220524	83.53	83.71	81.6683	83.37	67881	83.37	down	down	correct
SLYG.US	SPDR S&P 600 Small Cap Growth ETF	20220524	72.88	72.88	70.96	72.27	122200	72.27	down	down	correct
SLYV.US	SPDR S&P 600 Small Cap Value ETF	20220524	76.45	76.48	74.73	76.26	486200	76.26	down	down	correct
SMDD.US	ProShares UltraPro Short MidCap400	20220524	30.42	31.42	29.89	30.07	22600	30.07	down	up	incorrect
SMDY.US	Syntax ETF Trust	20220524	34.232	34.232	34.232	34.232	0	34.232
SMHB.US	ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN	20220524	9.73	9.73	9.08	9.5	21400	9.5	down	down	correct
SMLE.US	DBX ETF Trust	20220524	23.246	23.246	23.246	23.246	100	23.246
SMLF.US	iShares MSCI USA Small	20220524	49.58	49.5899	48.5614	49.4	45987	49.4	down	down	correct
SMLV.US	SPDR SSGA US Small Cap Low Volatility Index ETF	20220524	104.71	106.85	104.64	106.51	2700	106.51	up	up	correct
SMMU.US	PIMCO Short Term Municipal Bond Active Exchange	20220524	49.39	49.44	49.36	49.42	132500	49.42	up	down	incorrect
SMN.US	ProShares Trust	20220524	11.2	11.43	11.07	11.16	12100	11.16	down	down	correct
SMOG.US	VanEck Vectors Low Carbon Energy ETF	20220524	123.36	123.36	122.09	122.3199	2198	122.3199	down	down	correct
SNPE.US	Xtrackers S&P 500 ESG ETF	20220524	35.48	35.7	34.99	35.59	262395	35.59	up	up	correct
SOGU.US	The Short De	20220524	49.5	50.32	48.92	50.11	17900	50.11	up	up	correct
SOXL.US	Direxion Shares ETF Trust	20220524	19.69	19.88	18.44	19.1	57291398	19.1	down	down	correct
SOXS.US	Direxion Shares ETF Trust	20220524	53.16	56.48	52.87	54.88	11713300	54.88	up	up	correct
SOYB.US	Teucrium Soybean	20220524	28.31	28.34	28.09	28.21	32700	28.21	down	down	correct
SPAB.US	SPDR Portfolio Aggregate Bond ETF	20220524	26.77	26.9	26.72	26.88	2832300	26.88	up	up	correct
SPAK.US	ETF Series Solutions	20220524	14.48	14.48	14.23	14.26	7566	14.26	down	down	correct
SPAX.US	Tidal ETF Trust	20220524	20.41	20.41	20.395	20.41	7200	20.41
SPBO.US	SPDR Portfolio Corporate Bond ETF	20220524	30.17	30.4	30.17	30.34	39500	30.34	up	up	correct
SPCX.US	Collaborative Investment Series Trust	20220524	27.32	27.38	27.25	27.36	9700	27.36	up	up	correct
SPD.US	Simplify US Equity PLUS Downside Convexity ETF	20220524	27.77	27.979	27.726	27.95	171200	27.95	up	up	correct
SPDN.US	Direxion Daily S&P 500 Bear 1X Shares	20220524	16.56	16.783	16.46	16.51	3671000	16.51	down	down	correct
SPDV.US	AAM S&P 500 High Dividend Value ETF	20220524	30.72	31.01	30.35	30.91	4952	30.8257	up	up	correct
SPDW.US	SPDR Portfolio Developed World ex	20220524	31.82	31.93	31.61	31.85	2935200	31.85	up	down	incorrect
SPEM.US	SPDR Portfolio Emerging Markets ETF	20220524	35.03	35.07	34.63	34.95	3045900	34.95	down	down	correct
SPEU.US	SPDR Portfolio Europe ETF	20220524	36.29	36.49	36.14	36.38	9300	36.38	up	up	correct
SPFF.US	Global X SuperIncome Preferred ETF	20220524	10.3	10.4	10.3	10.38	50000	10.38	up	down	incorrect
SPGM.US	SPDR Portfolio MSCI Global Stock Market ETF	20220524	48.72	48.97	48.18	48.74	35000	48.74	up	up	correct
SPGP.US	Invesco S&P 500 GARP ETF	20220524	82.81	83.18	81.6	82.85	183540	82.85	up	up	correct
SPHB.US	Invesco S&P 500 High Beta ETF	20220524	63.36	63.38	61.4	62.07	538900	62.07	down	down	correct
SPHD.US	Invesco S&P 500 High Dividend Low Volatility ETF	20220524	46.52	47.18	46.06	47.12	1951300	47.12	up	up	correct
SPHQ.US	Invesco S&P 500 Quality ETF	20220524	44.86	45.04	44.12	44.89	1354400	44.89	up	up	correct
SPHY.US	SPDR Series Trust	20220524	23.41	23.58	23.35	23.55	386900	23.55	up	down	incorrect
SPIB.US	SPDR Series Trust	20220524	33.11	33.26	33.1	33.24	7354200	33.24	up	up	correct
SPIP.US	SPDR Series Trust	20220524	28.65	28.82	28.65	28.79	1088000	28.79	up	up	correct
SPLB.US	SPDR Series Trust	20220524	24.78	25.14	24.78	25.1	1289100	25.1	up	up	correct
SPLG.US	SPDR Portfolio S&P 500 ETF	20220524	46.16	46.47	45.52	46.34	5017900	46.34	up	up	correct
SPLV.US	Invesco Exchange	20220524	63.28	64.3	62.97	64.22	5116500	64.22	up	down	incorrect
SPMB.US	SPDR Portfolio Mortgage Backed Bond ETF	20220524	23.2	23.34	23.12	23.3	1111800	23.3	up	up	correct
SPMD.US	SPDR Portfolio S&P 400 Mid Cap ETF	20220524	41.96	42.02	41.015	41.78	1059631	41.78	down	down	correct
SPMO.US	Invesco S&P 500 Momentum ETF	20220524	54.295	54.625	53.94	54.625	7500	54.625	up	up	correct
SPPP.US	Sprott Physical Platinum and Palladium Trust	20220524	13.92	13.97	13.66	13.94	44788	13.94	up	up	correct
SPRE.US	Tidal ETF Trust	20220524	22.325	22.739	22.325	22.739	1100	22.6724	up	up	correct
SPSB.US	SPDR Portfolio Short Term Corporate Bond ETF	20220524	29.93	30.03	29.93	30	9106500	30	up	up	correct
SPSK.US	Tidal ETF Trust	20220524	18.239	18.27	18.19	18.25	2100	18.2181	up	up	correct
SPSM.US	SPDR Series Trust	20220524	37.6	37.66	36.73	37.49	522700	37.49	down	down	correct
SPTI.US	SPDR Portfolio Intermediate Term Treasury ETF	20220524	29.76	29.9	29.76	29.85	1668300	29.85	up	down	incorrect
SPTL.US	SPDR Series Trust	20220524	33.95	34.42	33.95	34.22	2053000	34.22	up	up	correct
SPTM.US	SPDR Portfolio S&P 1500 Composite Stock Market ETF	20220524	48.43	48.69	47.71	48.55	627300	48.55	up	down	incorrect
SPTS.US	SPDR Portfolio Short Term Treasury ETF	20220524	29.63	29.68	29.62	29.68	5643600	29.68	up	up	correct
SPUC.US	Simplify US Equity PLUS Upside Convexity ETF	20220524	27.43	27.91	27.43	27.817	3000	27.817	up	down	incorrect
SPUS.US	Tidal ETF Trust	20220524	26.82	26.82	26.374	26.73	14900	26.7042	down	down	correct
SPUU.US	Direxion Daily S&P 500 Bull 2X Shares	20220524	77.77	78.67	75.52	78.32	115000	78.32	up	up	correct
SPVM.US	Invesco Exchange	20220524	49.58	50.43	49.27	50.36	10727	50.36	up	down	incorrect
SPVU.US	Invesco S&P 500 Enhanced Value ETF	20220524	42.83	42.96	42.15	42.902	19800	42.902	up	up	correct
SPXB.US	ProShares S&P 500 Bond ETF	20220524	78.08	78.577	78.08	78.577	2100	78.577	up	up	correct
SPXE.US	ProShares S&P 500 ex	20220524	83.4795	83.4795	83.4795	83.4795	27	83.4795
SPXL.US	Direxion Daily S&P500 Bull 3X Shares	20220524	75.4	76.94	72.11	76.21	10000200	76.21	up	up	correct
SPXN.US	ProShares S&P 500 ex	20220524	82.189	83.047	81.9	83.047	4900	83.047	up	up	correct
SPXS.US	Direxion Daily S&P 500 Bear 3X Shares	20220524	25.09	26.13	24.62	24.83	28957400	24.83	down	down	correct
SPXT.US	ProShares S&P 500 ex	20220524	68.6535	68.832	68.62	68.832	6035	68.832	up	up	correct
SPXU.US	ProShares UltraPro Short S&P500	20220524	19.05	19.82	18.68	18.84	27435400	18.84	down	down	correct
SPXV.US	ProShares S&P 500 ex	20220524	81.2649	81.2649	81.2649	81.2649	1	81.2649
SPXZ.US	Morgan Creek	20220524	10.83	10.83	10.7	10.745	1600	10.745	down	up	incorrect
SPY.US	SPDR S&P 500 ETF Trust	20220524	392.56	395.15	386.96	393.89	91448828	393.89	up	up	correct
SPYC.US	Simplify US Equity PLUS Convexity ETF	20220524	27.83	28.08	27.83	27.979	46600	27.979	up	up	correct
SPYD.US	SPDR Portfolio S&P 500 High Dividend ETF	20220524	43.06	43.595	42.475	43.53	4384300	43.53	up	up	correct
SPYG.US	SPDR Portfolio S&P 500 Growth ETF	20220524	53.51	53.68	52.47	53.46	2535600	53.46	down	down	correct
SPYV.US	SPDR Portfolio S&P 500 Value ETF	20220524	38.85	39.24	38.45	39.17	2559600	39.17	up	up	correct
SPYX.US	SPDR S&P 500 Fossil Fuel Reserves Free ETF	20220524	95.43	96.12	94.3279	95.78	53691	95.78	up	down	incorrect
SQEW.US	Two Roads Shared Trust	20220524	28.41	28.81	28.305	28.74	15241	28.74	up	up	correct
SRLN.US	SPDR Blackstone Senior Loan ETF	20220524	42.73	42.75	42.49	42.68	5421500	42.68	down	down	correct
SRS.US	ProShares Trust	20220524	16.33	16.76	15.81	15.87	185900	15.87	down	up	incorrect
SRTY.US	ProShares Trust	20220524	68.72	73.54	68.37	69.99	1857000	69.99	up	down	incorrect
SRVR.US	Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF	20220524	35.86	36.44	35.437	36.34	244100	36.34	up	up	correct
SSG.US	ProShares UltraShort Semiconductors	20220524	27.38	28.34	27.24	27.78	25500	27.78	up	up	correct
SSLY.US	Syntax Stratified SmallCap ETF	20220524	41.2922	41.2922	41.2922	41.2922	3	41.2922
SSO.US	ProShares Ultra S&P500	20220524	48.79	49.45	47.39	49.15	8236400	49.15	up	up	correct
SSPY.US	Syntax ETF Trust	20220524	63.701	63.701	63.701	63.701	100	63.701
STBL.US	The RBB Fund Inc.	20220524	22.32	22.32	22.32	22.32	100	22.2522
STIP.US	iShares 0	20220524	103.6	103.83	103.58	103.75	1225300	103.75	up	up	correct
STNC.US	Stance Equity ESG Large Cap Core ETF	20220524	24.347	24.347	24.347	24.347	100	24.347
STPZ.US	PIMCO 1	20220524	53.57	53.7	53.56	53.67	262400	53.67	up	up	correct
SUB.US	iShares Short	20220524	104.02	104.15	103.97	104.04	1013900	104.04	up	down	incorrect
SUBS.US	Exchange Traded Concepts Trust	20220524	17.99	17.99	17.99	17.99	300	17.99
SUSA.US	iShares MSCI USA ESG Select ETF	20220524	84.14	84.49	82.89	84.25	168336	84.25	up	up	correct
SVOL.US	Simplify Volatility Premium ETF	20220524	22.86	22.9	22.55	22.87	36024	22.55	up	up	correct
SWAN.US	Amplify BlackSwan Growth & Treasury Core ETF	20220524	27.8	28	27.79	27.93	56200	27.93	up	up	correct
SXQG.US	6 Meridian Quality Growth ETF	20220524	19.75	19.8546	19.75	19.8546	5269	19.8546	up	up	correct
SXUS.US	Janus Detroit Street Trust	20220524	17.619	17.619	17.619	17.619	0	17.619
SYUS.US	Syntax Stratified U.S. Total Market ETF	20220524	40.159	40.159	40.159	40.159	100	40.159
SZK.US	ProShares UltraShort Consumer Goods	20220524	15.82	16.12	15.74	15.82	23000	15.82
SZNE.US	Pacer Funds Trust	20220524	33.83	34.13	33.72	34.085	1700	34.085	up	up	correct
TAGG.US	TagLikeMe Corp	20220524	45.152	45.152	45.152	45.152	100	45.152
TAGS.US	Teucrium Commodity Trust	20220524	35.63	35.63	34.7	35.07	40540	35.07	down	down	correct
TAN.US	Invesco Exchange	20220524	66.98	66.98	65.12	66.31	791746	66.31	down	down	correct
TAXF.US	American Century Diversified Municipal Bond ETF	20220524	49.73	49.93	49.73	49.9	89700	49.9	up	up	correct
TBF.US	ProShares Short 20+ Year Treasury	20220524	19.64	19.66	19.37	19.5	2082800	19.5	down	up	incorrect
TBT.US	ProShares UltraShort 20+ Year Treasury	20220524	25.19	25.2	24.45	24.73	7903700	24.73	down	down	correct
TBUX.US	T. Rowe Price Exchange	20220524	49.05	49.08	49.05	49.05	2900	49.05
TBX.US	ProShares Trust	20220524	26.63	26.63	26.44	26.53	336700	26.53	down	up	incorrect
TCHP.US	T. Rowe Price Exchange	20220524	22.46	22.59	21.915	22.25	211700	22.25	down	up	incorrect
TDSA.US	Exchange Listed Funds Trust	20220524	22.26	22.26	22.24	22.24	7100	22.231	down	down	correct
TDSB.US	Exchange Listed Funds Trust	20220524	22.29	22.29	22.26	22.27	163264	22.27	down	down	correct
TDSC.US	Exchange Listed Funds Trust	20220524	23.37	23.5	23.37	23.49	209300	23.49	up	up	correct
TDSD.US	Exchange Listed Funds Trust	20220524	22.3	22.43	22.3	22.41	115567	22.41	up	up	correct
TDSE.US	Exchange Listed Funds Trust	20220524	22.93	23.07	22.93	23.05	41900	23.05	up	up	correct
TDTF.US	FlexShares iBoxx 5	20220524	26.1	26.21	26.1	26.19	115900	26.19	up	up	correct
TDTT.US	FlexShares Trust	20220524	25.47	25.53	25.46	25.51	319800	25.51	up	up	correct
TDVG.US	T. Rowe Price Exchange	20220524	30.61	30.79	30.33	30.79	13100	30.79	up	up	correct
TECB.US	iShares U.S. Tech Breakthrough Multisector ETF	20220524	29.11	29.11	28.4494	28.85	12194	28.85	down	down	correct
TECL.US	Direxion Shares ETF Trust	20220524	32.63	33.31	30.92	32.69	7188400	32.69	up	up	correct
TECS.US	Direxion Shares ETF Trust	20220524	48.25	50.77	47.53	48.42	5169900	48.42	up	up	correct
TEQI.US	T. Rowe Price Equity Income ETF	20220524	34.79	35.03	34.408	34.951	14100	34.951	up	up	correct
TERM.US	EquityCompass Tactical Risk Manager ETF	20220524	9.22	9.245	9.22	9.22	15200	9.22
TFI.US	SPDR Nuveen Bloomberg Barclays Municipal Bond ETF	20220524	45.83	46.05	45.83	46.02	2068400	46.02	up	up	correct
TFLO.US	iShares Treasury Floating Rate Bond ETF	20220524	50.41	50.41	50.39	50.4	386536	50.4	down	down	correct
TGIF.US	SoFi Weekly Income ETF	20220524	95.43	95.79	95.4	95.79	18000	95.74	up	up	correct
TGRW.US	T. Rowe Price Growth Stock ETF	20220524	21.57	21.88	21.57	21.88	3115	21.88	up	down	incorrect
THCX.US	The Cannabis ETF	20220524	4.89	4.9166	4.7001	4.71	21816	4.71	down	up	incorrect
THD.US	iShares MSCI Thailand ETF	20220524	74.74	75.56	74.61	75.06	111500	75.06	up	up	correct
THNQ.US	Robo Global Artificial Intelligence ETF	20220524	26.91	26.96	26.58	26.845	19000	26.845	down	down	correct
TINT.US	ProShares Trust	20220524	33.49	33.49	33.49	33.49	100	33.49
TINY.US	ProShares Trust	20220524	31.038	31.038	31.038	31.038	100	31.038
TIP.US	iShares TIPS Bond ETF	20220524	118.4	119.04	118.35	118.82	3232900	118.82	up	up	correct
TIPX.US	SPDR Bloomberg Barclays 1	20220524	20.06	20.14	20.05	20.12	737900	20.12	up	up	correct
TIPZ.US	PIMCO ETF Trust	20220524	59.92	60.31	59.92	60.17	54700	60.17	up	up	correct
TIXT.US	TELUS International (Cda) Inc	20220524	24.28	24.28	23.5	23.94	132800	23.94	down	down	correct
TLH.US	iShares Trust	20220524	123.36	124.84	123.36	124.21	139300	124.21	up	up	correct
TLTD.US	FlexShares Morningstar Developed Markets ex	20220524	63.43	63.72	63.19	63.52	21400	63.52	up	up	correct
TLTE.US	FlexShares Morningstar Emerging Markets Factor Tilt Index Fund	20220524	51.45	51.49	50.98	51.37	22100	51.37	down	down	correct
TMF.US	Direxion Shares ETF Trust	20220524	13.71	14.3	13.7	14.05	3864700	14.05	up	up	correct
TMV.US	Direxion Daily 20+ Year Treasury Bear 3X Shares	20220524	96.75	96.86	92.32	94.29	863500	94.29	down	down	correct
TNA.US	Direxion Shares ETF Trust	20220524	38.19	38.38	35.37	37.45	13722300	37.45	down	down	correct
TOK.US	iShares MSCI Kokusai ETF	20220524	84.3	85.1786	84.3	85.1786	269	85.1786	up	up	correct
TOLZ.US	ProShares Trust	20220524	49.3	49.9699	49.06	49.88	26068	49.88	up	up	correct
TOTL.US	SPDR DoubleLine Total Return Tactical ETF	20220524	43.11	43.3	43.11	43.25	409400	43.25	up	up	correct
TOTR.US	T. Rowe Price Exchange	20220524	44.465	44.47	44.445	44.445	2300	44.445	down	up	incorrect
TPAY.US	Managed Portfolio Series	20220524	27.5	27.7	27.46	27.602	1900	27.602	up	up	correct
TPHD.US	Timothy Plan High Dividend Stock ETF	20220524	31.61	31.874	31.174	31.84	19300	31.84	up	up	correct
TPHE.US	Timothy Plan	20220524	25.92	26.326	25.84	26.326	16200	26.326	up	up	correct
TPIF.US	Timothy Plan International ETF	20220524	24.9	25.04	24.84	25.02	7400	25.02	up	up	correct
TPOR.US	Direxion Daily Transportation Bull 3X Shares	20220524	26.75	26.75	25	26.3	28200	26.3	down	down	correct
TPSC.US	Timothy Plan US Small Cap Core ETF	20220524	29.44	29.71	29.108	29.579	5700	29.579	up	up	correct
TPYP.US	Tortoise North American Pipeline Fund	20220524	26.69	26.79	26.27	26.75	86900	26.75	up	up	correct
TRND.US	Pacer Trendpilot Fund of Funds ETF	20220524	27.53	27.629	27.53	27.5978	7245	27.5978	up	up	correct
TRPL.US	Pacer Funds Trust	20220524	35.6954	35.6954	35.6954	35.6954	0	35.6954
TRYP.US	Tidal ETF Trust	20220524	4.06	4.06	3.91	3.945	37000	3.945	down	up	incorrect
TSPA.US	T. Rowe Price US Equity Research ETF	20220524	23.266	23.266	23.266	23.266	100	23.266
TTT.US	ProShares Trust	20220524	55.15	55.15	52.5	53.6	289400	53.6	down	up	incorrect
TWIO.US	Spinnaker ETF Series	20220524	9.33	9.36	9.32	9.345	11900	9.345	up	up	correct
TWM.US	ProShares UltraShort Russell2000	20220524	18.55	19.41	18.48	18.74	4712800	18.74	up	down	incorrect
TYD.US	Direxion Daily 7	20220524	38.45	39.21	38.45	38.77	17600	38.77	up	up	correct
TYNE.US	TYNE	20220524	14.34	14.34	14.324	14.324	300	14.324	down	down	correct
TYO.US	Direxion Daily 7	20220524	11.09	11.09	10.86	10.99	250800	10.99	down	down	correct
TZA.US	Direxion Daily Small Cap Bear 3X Shares	20220524	44.31	47.38	44.08	45.08	12722300	45.08	up	up	correct
UBOT.US	Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares	20220524	16.13	16.13	15.53	15.95	3800	15.95	down	down	correct
UBR.US	ProShares Ultra MSCI Brazil Capped	20220524	31.5	31.95	30.46	31.95	6760	31.95	up	up	correct
UBT.US	ProShares Trust	20220524	34.48	35.41	34.48	34.97	75000	34.97	up	down	incorrect
UCC.US	ProShares Trust	20220524	23.98	24.46	23.98	24.46	4600	24.46	up	up	correct
UCIB.US	UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B	20220524	26.64	26.64	26.35	26.45	1800	26.45	down	up	incorrect
UCO.US	ProShares Ultra Bloomberg Crude Oil	20220524	44.35	45.16	43.69	44.38	1208640	44.38	up	up	correct
UCON.US	First Trust Exchange	20220524	24.92	24.92	24.82	24.92	284900	24.92
UDN.US	Invesco DB US Dollar Index Bearish Fund	20220524	18.96	19	18.95	18.99	66900	18.99	up	up	correct
UDOW.US	ProShares Trust	20220524	54.14	56	52.6	55.62	6731700	55.62	up	up	correct
UEVM.US	VictoryShares USAA MSCI Emerging Markets Value Momentum ETF	20220524	43.32	43.356	43.06	43.356	2700	43.356	up	up	correct
UGA.US	United States Gasoline Fund LP	20220524	67.34	68.79	66.77	68.46	45900	68.46	up	up	correct
UGE.US	ProShares Ultra Consumer Goods	20220524	18.22	18.54	18.22	18.54	39600	18.54	up	up	correct
UGL.US	ProShares Trust II	20220524	60.23	60.94	60.2	60.76	163000	60.76	up	up	correct
UITB.US	VictoryShares USAA Core Intermediate	20220524	47.91	48.15	47.91	48.141	17800	48.141	up	up	correct
UIVM.US	VictoryShares USAA MSCI International Value Momentum ETF	20220524	43.879	43.93	43.572	43.84	3000	43.84	down	down	correct
UJB.US	ProShares Ultra High Yield	20220524	63.61	63.61	63.61	63.61	49	63.61
ULE.US	ProShares Trust II	20220524	11.65	11.72	11.64	11.7	31000	11.7	up	down	incorrect
ULST.US	SPDR SSgA Ultra Short Term Bond ETF	20220524	39.96	40	39.95	39.97	130300	39.97	up	down	incorrect
ULTR.US	IQ Ultra Short Duration ETF	20220524	47.77	47.785	47.77	47.785	400	47.785	up	up	correct
ULVM.US	VictoryShares USAA MSCI USA Value Momentum ETF	20220524	62.09	63.205	62.09	63.205	1800	63.205	up	up	correct
UMDD.US	ProShares UltraPro MidCap400	20220524	19.32	19.36	18.2	19.07	14500	19.07	down	down	correct
UMI.US	USCF Midstream Energy Income Fund	20220524	34.84	34.859	34.35	34.786	3500	34.412	down	down	correct
UNG.US	United States Natural Gas Fund LP	20220524	30	30.29	29.53	30.12	5653200	30.12	up	up	correct
UNL.US	United States 12 Month Natural Gas Fund LP	20220524	26.58	26.59	26.04	26.55	106400	26.55	down	down	correct
UPRO.US	ProShares UltraPro S&P500	20220524	40.05	40.87	38.3	40.5	12892500	40.5	up	up	correct
UPV.US	ProShares Ultra FTSE Europe	20220524	50.6325	50.6325	50.6325	50.6325	1029	50.6325
UPW.US	ProShares Ultra Utilities	20220524	76.13	79	76.13	78.98	2888	78.98	up	up	correct
URA.US	Global X Funds	20220524	20.97	21.16	20.62	21.05	1762200	21.05	up	up	correct
URE.US	ProShares Ultra Real Estate	20220524	76.38	79.41	76.38	79.15	1700	79.15	up	up	correct
URNM.US	North Shore Global Uranium Mining ETF	20220524	63.99	64.43	62.8	64.06	346700	64.06	up	up	correct
URTH.US	iShares MSCI World ETF	20220524	113.29	113.75	111.95	113.43	127700	113.43	up	up	correct
URTY.US	ProShares Trust	20220524	45.59	45.87	42.32	44.76	958700	44.76	down	down	correct
USAI.US	Pacer American Energy Independence ETF	20220524	29.2	29.2	28.3539	28.8624	7889	28.7449	down	down	correct
USCI.US	United States Commodity Index Funds Trust	20220524	58.36	58.6	58.15	58.6	18800	58.6	up	up	correct
USD.US	ProShares Ultra Semiconductors	20220524	23.75	23.85	22.58	23.22	151800	23.22	down	up	incorrect
USDU.US	WisdomTree Trust	20220524	27.33	27.38	27.24	27.27	326000	27.27	down	down	correct
USFR.US	WisdomTree Trust	20220524	50.34	50.34	50.32	50.33	2366500	50.33	down	down	correct
USI.US	Principal Ultra	20220524	24.175	24.175	24.175	24.175	100	24.175
USL.US	United States 12 Month Oil Fund LP	20220524	40.44	40.86	40.25	40.51	16000	40.51	up	up	correct
USML.US	ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN	20220524	28	28.019	28	28.019	100	28.019	up	down	incorrect
USO.US	United States Oil Fund LP	20220524	82.03	82.84	81.34	82	1537600	82	down	up	incorrect
USRT.US	iShares Core U.S. REIT ETF	20220524	55.76	56.41	54.83	56.34	247100	56.34	up	up	correct
USSG.US	DBX ETF Trust	20220524	35.57	36.07	35.445	36.03	34200	36.03	up	up	correct
UST.US	ProShares Ultra 7	20220524	55.6	56.19	55.6	55.84	4500	55.84	up	down	incorrect
USTB.US	VictoryShares USAA Core Short	20220524	49.382	49.465	49.369	49.45	5300	49.45	up	up	correct
USVM.US	VictoryShares USAA MSCI USA Small Cap Value Momentum ETF	20220524	62.83	62.94	61.83	62.94	11900	62.94	up	up	correct
USVT.US	USVT	20220524	25.86	25.86	25.759	25.759	200	25.759	down	down	correct
UTES.US	ETFis Series Trust I	20220524	47.76	47.82	47.75	47.75	948	47.75	down	down	correct
UTRN.US	Vesper U.S. Large Cap Short	20220524	25.45	25.7	25.36	25.7	2000	25.7	up	up	correct
UTSL.US	Direxion Daily Utilities Bull 3X Shares	20220524	40.72	43.21	39.91	43.04	148200	43.04	up	down	incorrect
UUP.US	Invesco DB US Dollar Index Trust	20220524	27.26	27.27	27.16	27.21	3642500	27.21	down	up	incorrect
UVDV.US	Spinnaker ETF Series	20220524	9.797	9.797	9.797	9.797	100	9.797
UWM.US	ProShares Ultra Russell2000	20220524	33.76	33.83	32.17	33.35	766800	33.35	down	down	correct
UXI.US	ProShares Ultra Industrials	20220524	21.37	21.91	21.36	21.84	1500	21.84	up	up	correct
UYG.US	ProShares Ultra Financials	20220524	49.26	49.84	47.66	49.61	35200	49.61	up	up	correct
UYM.US	ProShares Ultra Basic Materials	20220524	25.3025	25.3025	24.36	25.1125	18800	25.1125	down	down	correct
VALQ.US	American Century ETF Trust	20220524	49.42	49.768	48.8563	49.6622	3368	49.6622	up	up	correct
VALT.US	ETFMG Sit Ultra Short ETF	20220524	49.02	49.03	48.88	48.96	8192	48.96	down	down	correct
VAW.US	Vanguard Materials Index Fund ETF Shares	20220524	182.18	182.43	178.81	182.01	140900	182.01	down	down	correct
VB.US	Vanguard Small	20220524	185.87	186.29	181.56	184.76	954200	184.76	down	down	correct
VBK.US	Vanguard Small	20220524	205.39	205.47	200	202.47	293842	202.47	down	down	correct
VBND.US	ETF Series Solutions	20220524	45.698	45.73	45.645	45.645	8500	45.645	down	down	correct
VBR.US	Vanguard Small	20220524	159.57	159.96	156.06	159.33	421600	159.33	down	down	correct
VCAR.US	Simplify Volt RoboCar Disruption and Tech ETF	20220524	10.2	10.2	10.06	10.101	13300	10.101	down	down	correct
VCLN.US	Virtus Duff & Phelps Clean Energy ETF	20220524	21.05	21.05	21.05	21.05	100	21.05
VCLO.US	Simplify Volt Cloud and Cybersecurity Disruption ETF	20220524	8.01	8.09	7.88	7.889	6100	7.889	down	down	correct
VCR.US	Vanguard Consumer Discretionary Index Fund ETF Shares	20220524	231.35	231.505	226.28	228.94	141216	228.94	down	down	correct
VDC.US	Vanguard Consumer Staples Index Fund ETF Shares	20220524	184.61	188.16	184.61	187.87	166600	187.87	up	down	incorrect
VDE.US	Vanguard Energy Index Fund ETF Shares	20220524	114.87	117.1	113.98	116.63	816000	116.63	up	up	correct
VEA.US	Vanguard FTSE Developed Markets Index Fund ETF Shares	20220524	44.62	44.8	44.35	44.69	14828700	44.69	up	up	correct
VEGA.US	AdvisorShares Trust	20220524	35.5	35.78	35.5	35.7	3000	35.7	up	up	correct
VEGI.US	iShares MSCI Global Agriculture Producers ETF	20220524	44.25	44.6	43.76	44.46	343100	44.46	up	up	correct
VEGN.US	US Vegan Climate ETF	20220524	33.45	33.45	32.72	33.07	6976	33.07	down	down	correct
VEU.US	Vanguard FTSE All	20220524	53.31	53.49	52.93	53.35	3828700	53.35	up	up	correct
VFH.US	Vanguard Financials Index Fund ETF Shares	20220524	82.68	83.12	81.11	82.86	1308300	82.86	up	down	incorrect
VFIN.US	Simplify Volt Fintech Disruption ETF	20220524	3.85	3.85	3.7	3.726	3700	3.726	down	down	correct
VGFO.US	Virtus WMC Global Factor Opportunities ETF	20220524	26.695	26.83	26.67	26.821	3219	26.821	up	up	correct
VGK.US	Vanguard FTSE Europe Index Fund ETF Shares	20220524	58.38	58.68	58.09	58.5	4779300	58.5	up	up	correct
VGT.US	Vanguard World Fund	20220524	340.17	341.44	333	338.25	643800	338.25	down	down	correct
VHT.US	Vanguard Health Care Index Fund ETF Shares	20220524	238.57	239.76	236.67	239.32	171600	239.32	up	up	correct
VIDI.US	ETF Series Solutions	20220524	24.77	24.86	24.65	24.8	19700	24.8	up	down	incorrect
VIG.US	Vanguard Specialized Funds	20220524	147.5	149.02	146.13	148.63	1369300	148.63	up	down	incorrect
VIOG.US	Vanguard S&P Small	20220524	186.88	186.88	183.31	186.09	9400	186.09	down	down	correct
VIOO.US	Vanguard Admiral Funds	20220524	176.88	176.88	173.17	176.34	59100	176.34	down	down	correct
VIOV.US	Vanguard S&P Small	20220524	162.17	162.47	159	162.11	72300	162.11	down	down	correct
VIS.US	Vanguard Industrials Index Fund ETF Shares	20220524	170.08	170.87	167.19	170.45	129800	170.45	up	up	correct
VLU.US	SPDR S&P 1500 Value Tilt ETF	20220524	141.82	142.24	139.83	142.24	8100	142.24	up	up	correct
VNLA.US	Janus Henderson Short Duration Income ETF	20220524	48.8	48.84	48.78	48.84	227800	48.84	up	up	correct
VNMC.US	Natixis ETF Trust II	20220524	28.7693	28.7693	28.7693	28.7693	138	28.7693
VNQ.US	Vanguard Specialized Funds	20220524	95.49	96.92	94.06	96.74	5895300	96.74	up	up	correct
VNSE.US	Natixis ETF Trust II	20220524	25.43	25.65	25.25	25.63	2000	25.63	up	up	correct
VO.US	Vanguard Mid	20220524	208.23	208.55	203.93	207.35	840100	207.35	down	up	incorrect
VOE.US	Vanguard Mid	20220524	138.9	139.63	136.46	139.29	727300	139.29	up	up	correct
VOO.US	Vanguard S&P 500 ETF	20220524	360.85	363.21	355.7	362.18	5567300	362.18	up	up	correct
VOOG.US	Vanguard S&P 500 Growth Index Fund ETF Shares	20220524	222.85	223.41	218.51	222.52	473700	222.52	down	down	correct
VOOV.US	Vanguard Admiral Funds	20220524	140.16	141.46	138.65	141.16	151200	141.16	up	up	correct
VOT.US	Vanguard Mid	20220524	182.55	182.55	177.88	179.93	216200	179.93	down	down	correct
VOX.US	Vanguard Communication Services Index Fund ETF Shares	20220524	97.91	97.93	95.35	97.33	1429700	97.33	down	down	correct
VPC.US	ETFis Series Trust I	20220524	22.62	22.62	22.41	22.48	31706	22.48	down	down	correct
VPL.US	Vanguard FTSE Pacific Index Fund ETF Shares	20220524	68.81	69.11	68.46	68.96	738100	68.96	up	up	correct
VPOP.US	Simplify Volt Pop Culture Disruption ETF	20220524	5.23	5.23	5.135	5.135	400	5.135	down	down	correct
VPU.US	Vanguard Utilities Index Fund ETF Shares	20220524	157.98	161.03	156.83	160.78	202800	160.78	up	up	correct
VRAI.US	Virtus Real Asset Income ETF	20220524	26.97	27.32	26.79	27.274	11400	27.274	up	down	incorrect
VRP.US	Invesco Variable Rate Preferred ETF	20220524	22.52	22.64	22.48	22.59	536700	22.59	up	up	correct
VSL.US	Volshares Large Cap ETF	20220524	35.68	35.68	35.641	35.641	1603	35.641	down	down	correct
VSLU.US	ETF Opportunities Trust	20220524	23.99	24.09	23.95	24.014	1100	24.014	up	up	correct
VSS.US	Vanguard FTSE All	20220524	112.51	112.65	111.44	112.32	543300	112.32	down	up	incorrect
VT.US	Vanguard Total World Stock Index Fund ETF Shares	20220524	89.9	90.23	88.77	89.98	2387000	89.98	up	down	incorrect
VTEB.US	Vanguard Tax	20220524	49.84	50.09	49.84	50	6404600	50	up	up	correct
VTI.US	Vanguard Index Funds	20220524	196.57	197.3	193.319	196.67	4788715	196.67	up	down	incorrect
VTV.US	Vanguard Value Index Fund ETF Shares	20220524	138.92	140.39	137.53	140.12	2291900	140.12	up	up	correct
VUG.US	Vanguard Growth Index Fund ETF Shares	20220524	228.52	229	223.496	227.56	1102192	227.56	down	up	incorrect
VUSE.US	Vident Core U.S. Equity Fund	20220524	41.97	41.97	41.2	41.63	27800	41.63	down	down	correct
VV.US	Vanguard Large	20220524	179.29	180.24	176.67	179.64	607500	179.64	up	up	correct
VWO.US	Vanguard FTSE Emerging Markets Index Fund ETF Shares	20220524	41.81	41.86	41.35	41.72	13145000	41.72	down	down	correct
VXF.US	Vanguard Extended Market Index Fund ETF Shares	20220524	137.82	137.99	134.16	136.4	438900	136.4	down	down	correct
VYM.US	Vanguard High Dividend Yield Index Fund ETF Shares	20220524	107.13	108.5	106.24	108.27	2003200	108.27	up	up	correct
WANT.US	Direxion Daily Cnsmr Discret Bull 3XShrs	20220524	25.21	25.21	23.43	24.43	19500	24.43	down	up	incorrect
WBIF.US	Absolute Shares Trust	20220524	30.4302	30.5001	30.39	30.5001	2018	30.5001	up	up	correct
WBIG.US	WBI BullBear Yield 3000 ETF	20220524	26.71	26.885	26.69	26.885	5100	26.885	up	down	incorrect
WBII.US	WBI BullBear Global Income ETF	20220524	22.14	22.17	22.14	22.17	521	22.1408	up	up	correct
WBIL.US	WBI BullBear Quality 3000 ETF	20220524	29.08	29.25	29.08	29.25	2200	29.25	up	up	correct
WBIT.US	WBI BullBear Trend Switch US 3000 Total Return ETF	20220524	19.32	19.565	19.32	19.464	1600	19.464	up	down	incorrect
WBIY.US	WBI Power Factor High Dividend ETF	20220524	28.239	28.43	27.8	28.43	7700	28.43	up	up	correct
WDIV.US	SPDR Index Shares Funds	20220524	65.68	66.16	65.32	66	5700	66	up	up	correct
WEAT.US	Teucrium Wheat	20220524	11.91	11.93	11.28	11.52	5496000	11.52	down	up	incorrect
WEBL.US	Direxion Daily Dow Jones Internet Bull 3X Shares	20220524	10.03	10.03	8.88	9.3	2204100	9.3	down	down	correct
WEBS.US	Direxion Daily Dow Jones Internet Bear 3X Shares	20220524	52.5	57.63	52.495	55.79	603500	55.79	up	up	correct
WFH.US	Direxion Work From Home ETF	20220524	49.18	49.18	47.7791	48.0392	11295	48.0392	down	down	correct
WGLD.US	Wilshire wShares Enhanced Gold ETF	20220524	17.47	17.471	17.47	17.471	100	17.471	up	up	correct
WIP.US	SPDR FTSE International Government Inflation	20220524	49.15	49.4	49.13	49.13	31400	49.13	down	down	correct
WKLY.US	SoFi Weekly Dividend ETF	20220524	47.614	47.614	47.614	47.614	600	47.614
WLTH.US	WLTH	20220524	8.633	8.684	8.63	8.684	500	8.6651	up	up	correct
WOMN.US	Impact Shares YWCA Women's Empowerment ETF	20220524	29.19	29.43	29.19	29.27	2400	29.27	up	up	correct
WPS.US	iShares Trust	20220524	32.21	32.29	32.15	32.29	1000	32.29	up	up	correct
WTMF.US	WisdomTree Managed Futures Strategy Fund	20220524	35.72	35.72	35.46	35.52	15300	35.52	down	down	correct
WWJD.US	Inspire International ESG ETF	20220524	27.33	27.449	27.213	27.43	12700	27.43	up	up	correct
WWOW.US	Direxion Shares ETF Trust	20220524	16.916	16.916	16.916	16.916	0	16.916
XAR.US	SPDR S&P Aerospace & Defense ETF	20220524	102.7	103.14	100.8901	102.88	77728	102.88	up	up	correct
XBI.US	SPDR S&P Biotech ETF	20220524	69.13	69.47	66.94	67.4	12688300	67.4	down	up	incorrect
XBUY.US	Amplify ETF Trust	20220524	21.0065	21.0065	21.0065	21.0065	49	21.0065
XCEM.US	Columbia EM Core ex	20220524	27.59	27.82	27.4801	27.788	24611	27.788	up	up	correct
XCLR.US	Global X S&P 500® Collar 95	20220524	23.895	23.895	23.895	23.895	100	23.895
XES.US	SPDR S&P Oil & Gas Equipment & Services ETF	20220524	72.59	73.98	71.1	73.6	164700	73.6	up	up	correct
XHB.US	SPDR S&P Homebuilders ETF	20220524	58.57	58.83	56.54	57.59	5527300	57.59	down	down	correct
XHE.US	SPDR Series Trust	20220524	88.98	89.12	87.36	87.95	21400	87.95	down	down	correct
XHS.US	SPDR Series Trust	20220524	84.28	84.85	83.21	83.88	2700	83.88	down	down	correct
XITK.US	SPDR Series Trust	20220524	110.81	110.81	106.28	107.228	9100	107.228	down	down	correct
XLB.US	Materials Select Sector SPDR Fund	20220524	83.65	83.74	82.02	83.45	7029800	83.45	down	down	correct
XLC.US	Communication Services Select Sector SPDR Fund	20220524	56.91	57.03	55.68	56.8	8468800	56.8	down	down	correct
XLE.US	The Select Sector SPDR Trust	20220524	83	84.6	82.36	84.25	26563840	84.25	up	up	correct
XLF.US	Financial Select Sector SPDR Fund	20220524	33.79	34.03	33.22	33.92	77871200	33.92	up	up	correct
XLG.US	Invesco S&P 500 Top 50 ETF	20220524	295	296.68	290.84	295.57	75400	295.57	up	up	correct
XLI.US	Industrial Select Sector SPDR Fund	20220524	90.74	91.37	89.24	91.16	9917000	91.16	up	up	correct
XLK.US	Technology Select Sector SPDR Fund	20220524	132.2	132.87	129.77	132.08	8561000	132.08	down	down	correct
XLP.US	Consumer Staples Select Sector SPDR Fund	20220524	71.99	73.45	71.87	73.34	23272400	73.34	up	up	correct
XLRE.US	The Real Estate Select Sector SPDR Fund	20220524	42.63	43.47	42.14	43.4	9706200	43.4	up	down	incorrect
XLSR.US	SPDR SSGA U.S. Sector Rotation ETF	20220524	40.09	40.34	39.635	40.23	30200	40.23	up	up	correct
XLU.US	The Select Sector SPDR Trust	20220524	72.74	74.19	72.19	74.05	16155700	74.05	up	up	correct
XLV.US	Health Care Select Sector SPDR Fund	20220524	130.54	131.53	129.7	131.31	9031300	131.31	up	up	correct
XLY.US	The Select Sector SPDR Trust	20220524	139.14	139.515	136	137.82	7436021	137.82	down	down	correct
XME.US	SPDR Series Trust	20220524	51.98	52.32	50.96	52.05	4480400	52.05	up	down	incorrect
XMHQ.US	Invesco S&P MidCap Quality ETF	20220524	66.68	66.68	65.07	66.06	60265	66.06	down	down	correct
XMLV.US	Invesco S&P MidCap Low Volatility ETF	20220524	52.84	53.43	52.24	53.32	93400	53.32	up	up	correct
XMMO.US	Invesco S&P MidCap Momentum ETF	20220524	76.99	77.03	75.32	76.8	31091	76.8	down	down	correct
XMVM.US	Invesco S&P MidCap Value with Momentum ETF	20220524	42.69	42.69	41.86	42.64	58300	42.64	down	down	correct
XNTK.US	SPDR NYSE Technology ETF	20220524	107.03	107.03	104.41	105.3	26200	105.3	down	down	correct
XOP.US	SPDR S&P Oil & Gas Exploration & Production ETF	20220524	140.52	142.83	138.42	141.93	6208700	141.93	up	up	correct
XOUT.US	GraniteShares XOUT U.S. Large Cap ETF	20220524	33.8	33.8	33.1703	33.7174	11621	33.7174	down	down	correct
XPH.US	SPDR Series Trust	20220524	41.16	41.22	40.48	40.85	45300	40.85	down	down	correct
XPND.US	First Trust Exchange	20220524	16.58	16.581	16.39	16.581	3900	16.581	up	up	correct
XPP.US	ProShares Ultra FTSE China 50	20220524	25.48	25.48	25.04	25.1	1700	25.1	down	down	correct
XRLV.US	Invesco S&P 500 ex	20220524	47.463	47.96	47.38	47.96	500	47.96	up	up	correct
XRMI.US	Global X S&P 500® Risk Managed Income ETF	20220524	23.29	23.4	23.24	23.36	16100	23.36	up	down	incorrect
XRT.US	SPDR S&P Retail ETF	20220524	60.06	60.14	58	59.17	7484500	59.17	down	down	correct
XSD.US	SPDR Series Trust	20220524	169.07	169.07	164.48	166.25	82800	166.25	down	down	correct
XSLV.US	Invesco S&P SmallCap Low Volatility ETF	20220524	45.04	45.64	44.5	45.57	125023	45.57	up	down	incorrect
XSMO.US	Invesco S&P SmallCap Momentum ETF	20220524	46.57	46.57	45.595	46.3079	10622	46.3079	down	up	incorrect
XSOE.US	WisdomTree Emerging Markets ex	20220524	29.15	29.16	28.84	29.08	1482000	29.08	down	down	correct
XSVM.US	Invesco S&P SmallCap Value with Momentum ETF	20220524	48.8	48.9	47.46	48.58	229500	48.58	down	up	incorrect
XSW.US	SPDR S&P Software & Services ETF	20220524	116.95	116.95	112.85	113.74	25600	113.74	down	down	correct
XTL.US	SPDR Series Trust	20220524	80.97	81.1	80.42	80.93	1700	80.93	down	down	correct
XTN.US	SPDR S&P Transportation ETF	20220524	74.82	74.82	72.51	73.25	39500	73.25	down	up	incorrect
XVOL.US	Acruence Active Hedge U.S. Equity ETF	20220524	18.433	18.51	18.39	18.495	1100	18.495	up	up	correct
XWEB.US	SPDR S&P Internet ETF	20220524	80.38	80.54	76.52	77.0781	3476	77.0781	down	down	correct
XYLD.US	Global X Funds	20220524	43.49	43.69	43.25	43.66	414100	43.66	up	up	correct
XYLG.US	Global X S&P 500® Covered Call & Growth ETF	20220524	26.75	26.82	26.43	26.711	13800	26.711	down	up	incorrect
YANG.US	Direxion Shares ETF Trust	20220524	18.05	19.09	18.05	18.81	7033000	18.81	up	down	incorrect
YCL.US	ProShares Ultra Yen	20220524	38.51	38.83	38.51	38.56	6300	38.56	up	up	correct
YCS.US	ProShares UltraShort Yen	20220524	100.29	100.29	99.431	100.191	49116	50.0955	down	down	correct
YINN.US	Direxion Daily FTSE China Bull 3X Shares	20220524	3.45	3.45	3.22	3.27	18900500	3.27	down	down	correct
YLD.US	Principal Exchange	20220524	18.605	18.65	18.55	18.629	23500	18.629	up	up	correct
YOLO.US	AdvisorShares Trust	20220524	6.95	6.95	6.611	6.715	27100	6.715	down	up	incorrect
YXI.US	ProShares Short FTSE China 50	20220524	18.54	18.75	18.54	18.69	6800	18.69	up	up	correct
YYY.US	Amplify ETF Trust	20220524	13.26	13.3472	13.2001	13.28	108023	13.161	up	up	correct
ZHDG.US	ZEGA Buy and Hedge ETF	20220524	17.54	17.74	17.54	17.72	19500	17.72	up	up	correct
ZIG.US	ETF Series Solutions	20220524	26.48	26.48	25.86	26.284	4400	26.284	down	down	correct
ZROZ.US	PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange	20220524	111.74	114.05	111.72	113.02	281000	113.02	up	down	incorrect
ZSL.US	ProShares Trust II	20220524	27.42	27.58	26.85	27.13	119400	27.13	down	down	correct