CollectAI

close-nyse_etfs

2022/09/19

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAA.US	Listed Funds Trust	20220919	24.28	24.28	24.28	24.28	100	24.28
AAAU.US	Goldman Sachs Physical Gold ETF	20220919	16.5	16.63	16.5	16.61	1064200	16.61	up	down	incorrect
ABEQ.US	Absolute Core Strategy ETF	20220919	26.31	26.4894	26.29	26.4894	11816	26.4894	up	up	correct
ACES.US	ALPS Clean Energy ETF	20220919	64.43	65.31	64.174	65.06	101490	64.9074	up	up	correct
ACSG.US	Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF	20220919	25.62	25.7805	25.62	25.7805	200	25.7805	up	down	incorrect
ACTV.US	Two Roads Shared Trust	20220919	29.135	29.34	29.07	29.33	5400	29.33	up	up	correct
ACVF.US	ETF Opportunities Trust	20220919	28.75	29.2093	28.75	29.2093	3273	29.2093	up	up	correct
ACWF.US	iShares MSCI Global Multifactor ETF	20220919	31.43	31.57	31.281	31.57	14819	31.57	up	up	correct
ADIV.US	SmartETFs Asia Pacific Dividend Builder ETF	20220919	12.99	13.03	12.99	13.03	600	13.03	up	up	correct
AEMB.US	American Century Emerging Markets Bond ETF	20220919	37.39	37.49	37.36	37.49	400	37.49	up	up	correct
AFK.US	VanEck Vectors Africa Index ETF	20220919	16.21	16.24	16.16	16.24	5100	16.24	up	up	correct
AFLG.US	First Trust Active Factor Large Cap ETF	20220919	23.13	23.182	23.13	23.182	200	23.1113	up	up	correct
AFMC.US	First Trust Active Factor Mid Cap ETF	20220919	21.78	21.828	21.78	21.828	200	21.7346	up	up	correct
AFSM.US	First Trust Active Factor Small Cap ETF	20220919	22.08	22.305	22.08	22.305	1900	22.2435	up	up	correct
AFTY.US	Pacer Funds Trust	20220919	16.145	16.17	16.145	16.17	1245	16.17	up	down	incorrect
AGG.US	iShares Core U.S. Aggregate Bond ETF	20220919	98.53	98.84	98.48	98.68	5982200	98.68	up	up	correct
AGGY.US	WisdomTree Trust	20220919	43.49	43.56	43.39	43.505	73800	43.505	up	up	correct
AGOV.US	Gavekal Asia Pacific Government Bond ETF	20220919	80.83	80.88	80.2205	80.6142	3148	80.6142	down	down	correct
AGOX.US	Adaptive Growth Opportunities ETF	20220919	20.34	20.75	20.34	20.735	13300	20.735	up	up	correct
AGQ.US	ProShares Trust II	20220919	21.37	22.06	21.35	22.03	666900	22.03	up	up	correct
AGZ.US	iShares Agency Bond ETF	20220919	107.72	107.81	107.57	107.57	21600	107.57	down	down	correct
AHHX.US	Starboard Investment Trust	20220919	8.45	8.4953	8.45	8.4953	3589	8.4953	up	down	incorrect
AHYB.US	American Century ETF Trust	20220919	43.334	43.334	43.334	43.334	100	43.334
AIEQ.US	AI Powered Equity ETF	20220919	31.61	32.45	31.61	32.369	7200	32.369	up	up	correct
ALTL.US	Pacer Funds Trust	20220919	39.79	40.6	39.79	40.54	154204	40.4527	up	up	correct
AMAX.US	Starboard Investment Trust	20220919	7.78	7.83	7.75	7.8	37100	7.8	up	up	correct
AMJ.US	JPMorgan Alerian MLP Index ETN	20220919	21.37	21.83	21.32	21.83	342800	21.83	up	up	correct
AMLP.US	ALPS ETF Trust	20220919	38.94	39.76	38.7	39.73	1800000	39.73	up	up	correct
AMNA.US	ETRACS Alerian Midstream Energy Index ETN	20220919	38.321	38.321	38.321	38.321	100	38.321
AMND.US	ETRACS Alerian Midstream Energy High Dividend Index ETN	20220919	39.053	39.053	39.053	39.053	100	39.053
AMOM.US	QRAFT AI	20220919	24.84	25.491	24.84	25.491	300	25.491	up	up	correct
AMTR.US	ETRACS Alerian Midstream Energy Total Return Index ETN	20220919	48.115	48.115	48.115	48.115	100	48.115
AMUB.US	UBS ETRACS Alerian MLP Index ETN Series B	20220919	13.705	13.705	13.705	13.705	100	13.705
AMZA.US	InfraCap MLP ETF	20220919	31.01	31.884	30.93	31.78	90100	31.78	up	up	correct
ANEW.US	ProShares Trust	20220919	31.454	31.745	31.454	31.745	900	31.745	up	up	correct
AOA.US	iShares Trust	20220919	58.79	59.53	58.79	59.48	198400	59.48	up	up	correct
AOK.US	iShares Core Conservative Allocation ETF	20220919	33.77	33.99	33.76	33.99	137300	33.99	up	up	correct
AOM.US	iShares Core Moderate Allocation ETF	20220919	38.16	38.43	38.16	38.43	174700	38.43	up	up	correct
AOR.US	iShares Trust	20220919	46.99	47.46	46.99	47.43	278400	47.43	up	up	correct
AQGX.US	Starboard Investment Trust	20220919	12.05	12.131	12.05	12.131	100	12.131	up	up	correct
ARB.US	AltShares Trust	20220919	26.89	26.9	26.86	26.879	5700	26.879	down	down	correct
ARGT.US	Global X Funds	20220919	30.78	32	30.78	31.99	1400	31.99	up	up	correct
ARKF.US	ARK ETF Trust	20220919	17	17.32	16.87	17.3	836700	17.3	up	up	correct
ARKK.US	ARK ETF Trust	20220919	42.01	42.54	41.19	42.49	18806700	42.49	up	up	correct
ARKW.US	ARK Next Generation Internet ETF	20220919	51.13	51.988	50.69	51.97	498000	51.97	up	up	correct
ARMR.US	Armor US Equity Index ETF	20220919	21.2454	21.3352	21.2	21.3352	35863	21.3352	up	up	correct
ASEA.US	Global X Funds	20220919	14.37	14.52	14.37	14.52	3300	14.52	up	up	correct
ASHR.US	DBX ETF Trust	20220919	28.51	28.63	28.51	28.63	2942700	28.63	up	up	correct
ASHS.US	Xtrackers Harvest CSI 500 China	20220919	30.83	30.83	30.77	30.77	5800	30.77	down	down	correct
ASHX.US	Xtrackers MSCI China A Inclusion Equity ETF	20220919	22.42	22.42	22.42	22.42	0	22.42
ASPY.US	ASYMshares® ASYMmetric 500 ETF	20220919	27	27	26.68	26.71	600	26.71	down	down	correct
ATFV.US	Alger 35 ETF	20220919	14.532	14.532	14.532	14.532	100	14.532
AUSF.US	Global X Funds	20220919	29.59	29.8	29.56	29.8	1500	29.8	up	up	correct
AVDE.US	American Century ETF Trust	20220919	49.06	49.88	49.02	49.82	294032	49.82	up	down	incorrect
AVDV.US	American Century ETF Trust	20220919	50.97	51.89	50.97	51.8	203962	51.8	up	up	correct
AVEM.US	American Century ETF Trust	20220919	49.45	50.165	49.45	50.14	408549	50.14	up	down	incorrect
AVES.US	Avantis® Emerging Markets Value ETF	20220919	40.81	40.995	40.575	40.94	42800	40.94	up	up	correct
AVIG.US	Avantis Core Fixed Income ETF	20220919	41.672	41.74	41.64	41.71	116700	41.71	up	down	incorrect
AVIV.US	Avantis International Large Cap	20220919	40.909	41.59	40.89	41.59	5406	41.59	up	up	correct
AVLV.US	American Century ETF Trust	20220919	47.34	48.4001	47.34	48.38	49333	48.1171	up	up	correct
AVMU.US	Avantis Core Municipal Fixed Income ETF	20220919	45.02	45.09	45.02	45.06	3600	45.06	up	up	correct
AVRE.US	AVRE	20220919	43.47	43.64	43.22	43.64	6600	43.64	up	up	correct
AVSF.US	American Century ETF Trust	20220919	46.1	46.139	46.1	46.135	18700	46.135	up	up	correct
AVUS.US	American Century ETF Trust	20220919	66.86	68.0472	66.86	68	226636	67.7154	up	down	incorrect
AVUV.US	American Century ETF Trust	20220919	70.52	72.52	70.489	72.36	1033000	72.36	up	up	correct
AWAY.US	ETFMG Travel Tech ETF	20220919	17.78	18.05	17.72	18.04	42400	18.04	up	up	correct
AWYX.US	ETF Managers Trust	20220919	2.84	2.84	2.84	2.84	58	2.84
AZAA.US	AllianzIM U.S. Large Cap Buffer10 Apr ETF	20220919	27.19	27.19	27.184	27.184	1000	27.184	down	down	correct
AZAJ.US	AllianzIM U.S. Large Cap Buffer10 Jan ETF	20220919	25.165	25.4	25.165	25.3936	3682	25.3936	up	down	incorrect
AZAL.US	AllianzIM U.S. Large Cap Buffer10 Jul ETF	20220919	27.546	27.71	27.47	27.703	3500	27.703	up	up	correct
AZAO.US	AllianzIM U.S. Large Cap Buffer10 Oct ETF	20220919	28.011	28.173	28.011	28.173	2500	28.173	up	down	incorrect
AZBA.US	AllianzIM U.S. Large Cap Buffer20 Apr ETF	20220919	25.72	25.814	25.72	25.814	67800	25.814	up	up	correct
AZBJ.US	AllianzIM U.S. Large Cap Buffer20 Jan ETF	20220919	25.25	25.3	25.218	25.29	1100	25.29	up	up	correct
AZBL.US	AllianzIM U.S. Large Cap Buffer20 Jul ETF	20220919	26.629	26.71	26.5	26.655	5700	26.655	up	up	correct
AZBO.US	AllianzIM U.S. Large Cap Buffer20 Oct ETF	20220919	26.685	26.7	26.6	26.684	18100	26.684	down	down	correct
BAB.US	Invesco Exchange	20220919	26.36	26.51	26.36	26.49	651700	26.49	up	up	correct
BAL.US	iPath Series B Bloomberg Cotton Subindex Total Return ETN	20220919	65	66.56	65	66.145	3900	66.145	up	up	correct
BAR.US	GraniteShares Gold Trust	20220919	16.47	16.6	16.47	16.6	1751200	16.6	up	up	correct
BATT.US	Amplify ETF Trust	20220919	14.15	14.52	14.1	14.46	61100	14.46	up	down	incorrect
BBC.US	Virtus LifeSci Biotech Clinical Trials ETF	20220919	24.925	25.0007	24.63	25.0007	1140	25.0007	up	up	correct
BBMC.US	JPMorgan BetaBuilders U.S. Mid Cap Equity ETF	20220919	73.19	74.66	73.19	74.66	2800	74.66	up	up	correct
BBP.US	ETFis Series Trust I	20220919	46.57	47.1335	46.57	47.1335	583	47.1335	up	down	incorrect
BBSC.US	JPMorgan BetaBuilders U.S. Small Cap Equity ETF	20220919	53.1	53.507	53.1	53.507	1100	53.507	up	down	incorrect
BCD.US	Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K	20220919	35.94	36.449	35.921	36.36	63500	36.36	up	up	correct
BCI.US	Aberdeen Standard Bloomberg All Commodity Strategy K	20220919	26.79	27.21	26.73	27.21	121300	27.21	up	down	incorrect
BCIM.US	abrdn ETFs	20220919	22.85	23.01	22.85	22.94	248	22.94	up	down	incorrect
BCM.US	iPath Pure Beta Broad Commodity ETN	20220919	43.55	43.62	43.55	43.62	400	43.62	up	up	correct
BDCX.US	ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN	20220919	32.15	32.15	31.95	32.062	1500	32.062	down	down	correct
BDCZ.US	UBS ETRACS Wells Fargo Business Development Company Index ETN	20220919	17.52	17.728	17.52	17.728	1900	17.728	up	up	correct
BDRY.US	ETF Managers Group Commodity Trust I	20220919	9.07	9.26	9.07	9.18	131700	9.18	up	up	correct
BECO.US	BlackRock Future Climate and Sustainable Economy ETF	20220919	19.45	19.5197	19.45	19.5197	231	19.5197	up	up	correct
BEDZ.US	AdvisorShares Hotel ETF	20220919	22.51	22.52	22.314	22.314	1500	22.314	down	up	incorrect
BERZ.US	MicroSectors™ Solactive FANG & Innovation	20220919	35.52	35.52	33.795	33.86	290200	33.86	down	down	correct
BETZ.US	Roundhill Sports Betting & iGaming ETF	20220919	14.73	15.035	14.63	15.02	12700	15.02	up	up	correct
BFOR.US	Barron's 400 ETF	20220919	52.72	53.06	52.72	53.06	2200	53.06	up	up	correct
BFTR.US	BlackRock Future Innovators ETF	20220919	25.19	25.423	25.19	25.423	600	25.423	up	up	correct
BIBL.US	Northern Lights Fund Trust IV	20220919	29.95	30.41	29.95	30.38	19519	30.2767	up	down	incorrect
BIDS.US	BIDS	20220919	14.4825	14.4825	14.4825	14.4825	28	14.4825
BIL.US	SPDR Bloomberg Barclays 1	20220919	91.51	91.52	91.5	91.51	5158100	91.51
BILS.US	SPDR Series Trust	20220919	99.49	99.5	99.47	99.48	44165	99.48	down	down	correct
BITO.US	ProShares Bitcoin Strategy ETF	20220919	11.53	12.04	11.53	12	6703600	12	up	up	correct
BITQ.US	Exchange Traded Concepts Trust	20220919	6.92	6.966	6.76	6.89	89900	6.89	down	down	correct
BIV.US	Vanguard Intermediate	20220919	75.36	75.58	75.29	75.51	2471300	75.51	up	up	correct
BIZD.US	VanEck Vectors BDC Income ETF	20220919	15.4	15.59	15.36	15.53	157200	15.53	up	up	correct
BKAG.US	BNY Mellon Core Bond ETF	20220919	42.265	42.36	42.265	42.311	6200	42.311	up	up	correct
BKEM.US	BNY Mellon ETF Trust	20220919	53.08	53.5	53.08	53.5	2400	53.5	up	up	correct
BKF.US	iShares MSCI BRIC ETF	20220919	33.94	34.48	33.94	34.41	3600	34.41	up	up	correct
BKHY.US	BNY Mellon High Yield Beta ETF	20220919	46.38	46.67	46.37	46.67	15700	46.67	up	up	correct
BKIE.US	BNY Mellon International Equity ETF	20220919	58	58.19	57.87	58.135	5600	58.135	up	down	incorrect
BKLC.US	BNY Mellon US Large Cap Core Equity ETF	20220919	71	72.09	71	72.09	12800	72.09	up	down	incorrect
BKLN.US	Invesco Exchange	20220919	20.74	20.82	20.73	20.79	7418100	20.79	up	up	correct
BKMC.US	BNY Mellon US Mid Cap Core Equity ETF	20220919	78.21	78.953	78.21	78.953	1100	78.953	up	up	correct
BKSB.US	BNY Mellon ETF Trust	20220919	46.82	46.84	46.82	46.825	2700	46.825	up	up	correct
BKSE.US	BNY Mellon ETF Trust	20220919	78.625	79.323	78.625	79.323	400	79.323	up	up	correct
BKUI.US	BNY Mellon ETF Trust	20220919	48.91	48.915	48.9	48.9	5085	48.9	down	down	correct
BLES.US	Northern Lights Fund Trust IV	20220919	29.96	30.3856	29.96	30.3597	9091	30.241	up	up	correct
BLHY.US	Virtus ETF Trust II	20220919	20.7737	20.7737	20.7737	20.7737	6	20.6843
BLOK.US	Amplify Transformational Data Sharing ETF	20220919	19.56	19.9	19.5	19.84	197800	19.84	up	up	correct
BLV.US	Vanguard Long	20220919	75.44	76.1	75.38	75.93	185600	75.93	up	up	correct
BMED.US	BlackRock Future Health ETF	20220919	21.9341	21.9341	21.9341	21.9341	41	21.9341
BNDC.US	FlexShares Core Select Bond Fund	20220919	22.329	22.338	22.32	22.32	3700	22.32	down	down	correct
BNDD.US	BNDD	20220919	21.86	21.97	21.86	21.91	11100	21.91	up	up	correct
BNE.US	ETF Series Solutions	20220919	24.408	24.408	24.408	24.408	100	24.408
BNKD.US	MicroSectors U.S. Big Banks Index	20220919	12.21	12.21	11.3	11.4	18700	11.4	down	down	correct
BNKU.US	MicroSectors U.S. Big Banks Index 3X Leveraged ETNs	20220919	26.07	28.186	25.96	28.05	25000	28.05	up	down	incorrect
BNO.US	United States Brent Oil Fund LP	20220919	28.03	29.03	27.99	28.96	173900	28.96	up	up	correct
BOAT.US	SonicShares Global Shipping ETF	20220919	27.38	27.99	27.24	27.99	10176	27.99	up	up	correct
BOIL.US	ProShares Ultra Bloomberg Natural Gas	20220919	69.72	74.55	69.12	74.22	1968000	74.22	up	up	correct
BOND.US	PIMCO Active Bond Exchange	20220919	92.25	92.54	92.22	92.4	155000	92.4	up	up	correct
BOUT.US	Innovator ETFs Trust	20220919	30.49	30.74	30.49	30.74	800	30.74	up	down	incorrect
BRF.US	VanEck Vectors ETF Trust	20220919	15.81	16.37	15.81	16.33	2300	16.33	up	down	incorrect
BRZU.US	Direxion Daily MSCI Brazil Bull 2X Shares	20220919	73.88	82.18	73.79	81.77	94400	81.691	up	up	correct
BSEA.US	BSEA	20220919	20.38	20.773	20.38	20.773	500	20.7112	up	up	correct
BSV.US	Vanguard Short	20220919	75.49	75.57	75.47	75.55	5809200	75.55	up	up	correct
BTAL.US	AGFiQ U.S. Market Neutral Anti	20220919	19.87	19.87	19.56	19.68	356300	19.68	down	down	correct
BTCR.US	Volt ETF Trust	20220919	7	7.135	7	7.135	300	7.135	up	up	correct
BTEK.US	BlackRock Future Tech ETF	20220919	19.47	19.554	19.36	19.554	5200	19.554	up	down	incorrect
BUL.US	Pacer US Cash Cows Growth ETF	20220919	33.82	34.07	33.75	34.04	4000	33.9855	up	up	correct
BULZ.US	MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs	20220919	3.33	3.51	3.33	3.51	6453500	3.51	up	up	correct
BUZZ.US	VanEck Vectors ETF Trust	20220919	14.09	14.335	14.09	14.334	6400	14.334	up	up	correct
BWX.US	SPDR Bloomberg Barclays International Treasury Bond ETF	20220919	21.81	21.85	21.71	21.78	194200	21.78	down	down	correct
BWZ.US	SPDR Bloomberg Barclays Short Term International Treasury Bond ETF	20220919	25.52	25.62	25.52	25.62	19500	25.62	up	up	correct
BYLD.US	iShares Yield Optimized Bond ETF	20220919	21.755	21.805	21.755	21.803	5600	21.803	up	up	correct
BYTE.US	Listed Funds Trust	20220919	11.005	11.005	11.005	11.005	100	11.005
BZQ.US	ProShares Trust	20220919	24.01	24.01	21.55	21.64	63300	21.64	down	up	incorrect
CANE.US	Teucrium Sugar	20220919	8.77	8.77	8.62	8.65	186400	8.65	down	down	correct
CAPE.US	Barclays ETN+ Shiller Capet ETN	20220919	21.75	22.12	21.75	22.12	373900	22.12	up	up	correct
CBON.US	VanEck Vectors ChinaAMC China Bond ETF	20220919	22.36	22.38	22.29	22.355	27300	22.355	down	down	correct
CBSE.US	Listed Funds Trust	20220919	22.87	23.332	22.87	23.332	2400	23.332	up	up	correct
CCOR.US	Core Alternative ETF	20220919	31.91	31.91	31.63	31.78	212466	31.7034	down	down	correct
CCRV.US	iShares Commodity Curve Carry Strategy ETF	20220919	26.55	26.55	25.06	25.619	3000	25.619	down	down	correct
CEF.US	Sprott Physical Gold and Silver Trust	20220919	15.6	15.76	15.55	15.74	340500	15.74	up	up	correct
CEFD.US	ETRACS Monthly Pay 1.5X Leveraged Closed	20220919	21.27	21.47	21.27	21.318	6100	21.318	up	up	correct
CEW.US	WisdomTree Emerging Currency Strategy Fund	20220919	16.25	16.29	16.25	16.29	200	16.29	up	down	incorrect
CGW.US	Invesco Exchange	20220919	44.15	45.09	44.09	45.05	29000	45.05	up	up	correct
CHAD.US	Direxion Daily CSI 300 China A Share Bear 1X Shares	20220919	20.97	20.97	20.8	20.813	178100	20.813	down	down	correct
CHAU.US	Direxion Daily CSI 300 China A Share Bull 2X Shares	20220919	20.96	21.12	20.96	21.09	26700	21.09	up	down	incorrect
CHGX.US	ETF Series Solutions	20220919	26.79	26.969	26.73	26.969	7000	26.969	up	down	incorrect
CHIC.US	Global X MSCI China Comm Services ETF	20220919	13.15	13.2289	13.15	13.2289	133	13.2289	up	down	incorrect
CHIE.US	Global X MSCI China Energy ETF	20220919	15.87	15.92	15.69	15.89	103900	15.89	up	up	correct
CHIH.US	Global X MSCI China Health Care ETF	20220919	13.96	13.96	13.82	13.85	2300	13.85	down	down	correct
CHII.US	Global X MSCI China Industrials ETF	20220919	12.81	12.85	12.8	12.85	700	12.85	up	up	correct
CHIK.US	Global X MSCI China Information Technology ETF	20220919	16.55	16.55	16.45	16.514	2600	16.514	down	down	correct
CHIM.US	Global X MSCI China Materials ETF	20220919	17.83	17.9	17.83	17.9	3400	17.9	up	down	incorrect
CHIQ.US	Global X MSCI China Consumer Disc ETF	20220919	19.36	19.82	19.31	19.8	76300	19.8	up	up	correct
CHIR.US	Global X Funds	20220919	7.77	7.87	7.77	7.83	21000	7.83	up	up	correct
CHIS.US	Global X MSCI China Consumer Staples ETF	20220919	21.48	21.77	21.45	21.75	6000	21.75	up	up	correct
CHIU.US	Global X MSCI China Utilities ETF	20220919	15.2	15.2	15.2	15.2	327	15.2
CHIX.US	Global X MSCI China Financials ETF	20220919	11.66	11.72	11.66	11.7	8300	11.7	up	up	correct
CLDL.US	Direxion Daily Cloud Computing Bull 2X Shares	20220919	7	7.23	6.98	7.21	17829	7.21	up	up	correct
CLDS.US	Direxion Daily Cloud Computing Bear 2X Shares	20220919	34.44	34.605	33.68	33.68	6100	33.68	down	down	correct
CLNR.US	IndexIQ ETF Trust	20220919	18.53	18.721	18.53	18.721	200	18.721	up	up	correct
CLSA.US	Cabana Target Leading Sector Aggressive ETF	20220919	18.6	18.62	18.6	18.619	6100	18.619	up	up	correct
CLSC.US	Cabana Target Leading Sector Conservative ETF	20220919	20.71	20.73	20.71	20.73	49600	20.73	up	up	correct
CLSM.US	Cabana Target Leading Sector Moderate ETF	20220919	21.037	21.05	21.031	21.05	4600	21.05	up	down	incorrect
CLTL.US	Invesco Exchange	20220919	105.28	105.28	105.27	105.278	57900	105.278	down	down	correct
CMBS.US	iShares Trust	20220919	46.71	46.72	46.43	46.54	45200	46.54	down	down	correct
CMDY.US	iShares Bloomberg Roll Select Broad Commodity ETF	20220919	56.83	57.6992	56.83	57.6992	26965	57.6992	up	up	correct
CMF.US	iShares Trust	20220919	55.49	55.5	55.39	55.45	498900	55.45	down	up	incorrect
CN.US	Xtrackers MSCI All China Equity ETF	20220919	28.74	28.74	28.736	28.736	300	28.736	down	down	correct
CNBS.US	Amplify ETF Trust	20220919	6.65	6.74	6.61	6.645	12400	6.645	down	down	correct
CNRG.US	SPDR Kensho Clean Power ETF	20220919	95.22	97.28	95.22	97.07	44100	97.07	up	up	correct
CNXT.US	VanEck Vectors ChinaAMC SME	20220919	31.09	31.13	31.05	31.13	1900	31.13	up	down	incorrect
COM.US	Direxion Shares ETF Trust	20220919	29.75	30.0015	29.75	30	50988	30	up	up	correct
COMB.US	GraniteShares Bloomberg Commodity Broad Strategy No K	20220919	29.8	30.4	29.8	30.4	72475	30.4	up	up	correct
COPX.US	Global X Copper Miners ETF	20220919	29.42	30.48	29.25	30.47	477900	30.47	up	down	incorrect
CORN.US	Teucrium Commodity Trust	20220919	26.79	27.1	26.78	27.08	276700	27.08	up	down	incorrect
CORP.US	PIMCO Investment Grade Corporate Bond Index Exchange	20220919	94.01	94.53	93.92	94.53	107400	94.53	up	up	correct
COW.US	iPath Series B Bloomberg Livestock Subindex Total Return ETN	20220919	39.68	39.7	39.51	39.605	2100	39.605	down	down	correct
CPER.US	United States Copper Index Fund LP	20220919	21.11	21.22	21	21.22	54100	21.22	up	up	correct
CPI.US	IQ Real Return ETF	20220919	25.04	25.08	25.04	25.08	500	25.08	up	up	correct
CQQQ.US	Invesco China Technology ETF	20220919	39.59	40.23	39.56	40.12	743100	40.12	up	up	correct
CRAK.US	VanEck Vectors ETF Trust	20220919	27.76	28.475	27.71	28.464	15500	28.464	up	up	correct
CRBN.US	iShares Trust	20220919	135.73	137.83	135.58	137.69	7700	137.69	up	down	incorrect
CRPT.US	First Trust SkyBridge Crypto Industry and Digital Economy ETF	20220919	5.89	5.98	5.765	5.91	93500	5.91	up	up	correct
CRUZ.US	Defiance Hotel Airline and Cruise ETF	20220919	16.18	16.61	16.18	16.54	41000	16.54	up	up	correct
CSD.US	Invesco S&P Spin	20220919	52.11	52.43	52.11	52.43	400	52.43	up	up	correct
CTEX.US	ProShares S&P Kensho Cleantech ETF	20220919	37.67	37.67	37.67	37.67	200	37.67
CURE.US	Direxion Shares ETF Trust	20220919	95.96	96.44	92.45	96.35	55000	96.166	up	up	correct
CUT.US	Invesco MSCI Global Timber ETF	20220919	29.63	30.34	29.63	30.34	8100	30.34	up	up	correct
CVY.US	Invesco Zacks Multi	20220919	21.1	21.45	21.1	21.45	10900	21.45	up	up	correct
CWB.US	SPDR Bloomberg Barclays Convertible Securities ETF	20220919	66.34	67.21	66.34	67.01	984100	67.01	up	up	correct
CWEB.US	Direxion Shares ETF Trust	20220919	45	47.2	45	47.16	335700	47.16	up	up	correct
CWI.US	SPDR MSCI ACWI ex	20220919	22.59	22.96	22.59	22.94	496700	22.94	up	up	correct
CWS.US	AdvisorShares Focused Equity ETF	20220919	43.85	44.2112	43.85	44.2112	622	44.2112	up	up	correct
CYA.US	CYA	20220919	18	18	17.105	17.14	15834	17.14	down	up	incorrect
CYB.US	WisdomTree Chinese Yuan Strategy Fund	20220919	24.85	24.85	24.73	24.79	10800	24.79	down	down	correct
CZA.US	Invesco Zacks Mid	20220919	86.8	87.73	86.8	87.71	5200	87.71	up	up	correct
DAT.US	ProShares Big Data Refiners ETF	20220919	23.7668	23.7668	23.7668	23.7668	29	23.7668
DBA.US	Invesco DB Multi	20220919	20.37	20.55	20.34	20.52	1103900	20.52	up	up	correct
DBAW.US	Xtrackers MSCI All World ex U.S. Hedged Equity ETF	20220919	29.09	29.48	29.09	29.45	8800	29.45	up	up	correct
DBB.US	Invesco DB Multi	20220919	18.7	18.89	18.54	18.87	62000	18.87	up	up	correct
DBC.US	Invesco DB Commodity Index Tracking Fund	20220919	24.47	24.99	24.39	24.96	2213800	24.96	up	up	correct
DBE.US	Invesco DB Energy Fund	20220919	23.21	24.07	23.21	24.02	49400	24.02	up	down	incorrect
DBEF.US	Xtrackers MSCI EAFE Hedged Equity ETF	20220919	34.99	35.37	34.96	35.37	322100	35.37	up	up	correct
DBEH.US	iM DBi Hedge Strategy ETF	20220919	26.41	26.43	26.41	26.43	200	26.43	up	up	correct
DBEM.US	Xtrackers MSCI Emerging Markets Hedged Equity ETF	20220919	21.61	21.88	21.61	21.86	15900	21.86	up	up	correct
DBEU.US	Xtrackers MSCI Europe Hedged Equity ETF	20220919	31.41	31.79	31.41	31.76	79100	31.76	up	up	correct
DBEZ.US	Xtrackers MSCI Eurozone Hedged Equity ETF	20220919	32.88	32.88	32.88	32.88	580	32.88
DBGR.US	Xtrackers MSCI Germany Hedged Equity ETF	20220919	24.99	25.06	24.99	25.06	400	25.06	up	up	correct
DBJP.US	Xtrackers MSCI Japan Hedged Equity ETF	20220919	48.97	49.31	48.97	49.28	44000	49.28	up	up	correct
DBLV.US	AdvisorShares DoubleLine Value Equity ETF	20220919	84.997	85.3363	84.997	85.3363	1081	85.3363	up	up	correct
DBMF.US	iM DBi Managed Futures Strategy ETF	20220919	32.98	33.289	32.67	32.99	445300	32.99	up	up	correct
DBO.US	Invesco DB Oil Fund	20220919	15.72	16.32	15.67	16.28	366600	16.28	up	down	incorrect
DBP.US	Invesco DB Precious Metals Fund	20220919	43.08	43.42	43.08	43.42	3900	43.42	up	up	correct
DBS.US	Invesco DB Multi	20220919	26.25	26.48	26.25	26.48	1500	26.48	up	up	correct
DBV.US	Invesco DB G10 Currency Harvest Fund	20220919	26.14	26.47	26.03	26.15	4800	26.15	up	up	correct
DDM.US	ProShares Ultra Dow30	20220919	55.44	57.22	55.44	57.22	269400	57.1373	up	up	correct
DEED.US	First Trust TCW Securitized Plus ETF	20220919	22.14	22.15	22.12	22.14	24400	22.0921
DEEF.US	Xtrackers FTSE Developed ex US Multifactor ETF	20220919	24.13	24.298	24.13	24.298	833	24.298	up	up	correct
DEEP.US	Roundhill Acquirers Deep Value ETF	20220919	29.85	30.017	29.85	30.017	1000	30.017	up	up	correct
DEF.US	Invesco Defensive Equity ETF	20220919	63.93	64.8	63.93	64.8	5800	64.8	up	down	incorrect
DEM.US	WisdomTree Trust	20220919	36.01	36.62	36.01	36.58	237700	36.58	up	up	correct
DES.US	WisdomTree U.S. SmallCap Dividend Fund	20220919	27.88	28.43	27.86	28.42	227100	28.42	up	up	correct
DEUS.US	Xtrackers Russell US Multifactor ETF	20220919	40.23	40.99	40.23	40.99	5687	40.99	up	up	correct
DEW.US	WisdomTree Global High Dividend Fund	20220919	44.73	45.3	44.73	45.3	4100	45.3	up	up	correct
DFAC.US	Dimensional U.S. Core Equity 2 ETF	20220919	23.8	24.225	23.76	24.21	1332100	24.21	up	down	incorrect
DFAE.US	Dimensional ETF Trust	20220919	21.87	22.12	21.82	22.11	723500	22.11	up	up	correct
DFAI.US	Dimensional International Core Equity Market ETF	20220919	23.2	23.57	23.175	23.56	1335100	23.56	up	up	correct
DFAS.US	Dimensional U.S. Small Cap ETF	20220919	49.42	50.64	49.42	50.61	268400	50.61	up	up	correct
DFAT.US	Dimensional U.S. Targeted Value ETF	20220919	41.43	42.64	41.425	42.53	285167	42.3768	up	up	correct
DFAU.US	Dimensional US Core Equity Market ETF	20220919	26.95	27.42	26.95	27.41	821800	27.41	up	up	correct
DFCF.US	Dimensional ETF Trust	20220919	42.25	42.33	42.17	42.29	252833	42.1893	up	up	correct
DFE.US	WisdomTree Europe SmallCap Dividend Fund	20220919	50.25	51.18	50.23	51.17	10100	51.17	up	up	correct
DFEN.US	Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace	20220919	14.2	14.93	14.2	14.77	430010	14.73	up	up	correct
DFIP.US	Dimensional ETF Trust	20220919	42.93	43.02	42.825	42.895	43000	42.895	down	down	correct
DFIV.US	DFIV	20220919	28	28.5	28	28.5	452820	28.3615	up	up	correct
DFJ.US	WisdomTree Japan SmallCap Dividend Fund	20220919	58.08	58.63	58.08	58.63	4600	58.63	up	up	correct
DFNM.US	Dimensional ETF Trust	20220919	47.54	47.54	47.48	47.49	72904	47.4322	down	down	correct
DFSD.US	Dimensional ETF Trust	20220919	46.3	46.37	46.29	46.35	84200	46.35	up	up	correct
DFUS.US	Dimensional U.S. Equity ETF	20220919	41.58	42.3068	41.58	42.28	187117	42.1217	up	up	correct
DGL.US	Invesco DB Gold Fund	20220919	46.9	47.2	46.9	47.19	400	47.19	up	up	correct
DGP.US	DB Gold Double Long ETN	20220919	31.44	32.14	31.44	32.14	3400	32.14	up	up	correct
DGRO.US	iShares Core Dividend Growth ETF	20220919	47.84	48.53	47.811	48.53	1567800	48.53	up	up	correct
DGS.US	WisdomTree Emerging Markets SmallCap Dividend Fund	20220919	43.58	44.05	43.58	44	174600	44	up	up	correct
DGT.US	SPDR Series Trust	20220919	93.49	94.98	93.49	94.98	1700	94.98	up	up	correct
DGZ.US	DB Gold Short ETN	20220919	11.07	11.29	11.07	11.16	1100	11.16	up	up	correct
DHS.US	WisdomTree U.S. High Dividend Fund	20220919	81.56	82.57	81.4	82.57	38300	82.57	up	up	correct
DIA.US	SPDR Dow Jones Industrial Average ETF Trust	20220919	305.37	310.19	305.29	310.15	2730000	310.15	up	up	correct
DIAL.US	Columbia Diversified Fixed Income Allocation ETF	20220919	17.38	17.45	17.37	17.435	433800	17.435	up	down	incorrect
DIG.US	ProShares Ultra Oil & Gas	20220919	34.05	36.13	33.89	36.09	148600	36.09	up	up	correct
DIM.US	WisdomTree International MidCap Dividend Fund	20220919	52.27	53.08	52.27	53.01	5600	53.01	up	up	correct
DIV.US	Global X SuperDividend U.S. ETF	20220919	19.4	19.67	19.38	19.64	91730	19.64	up	up	correct
DIVO.US	Amplify ETF Trust	20220919	33.73	34.15	33.73	34.07	483100	34.07	up	up	correct
DIVS.US	SmartETFs Dividend Builder ETF	20220919	22.49	22.761	22.49	22.761	300	22.761	up	up	correct
DIVZ.US	Listed Funds Trust	20220919	28.049	28.44	28.049	28.435	9600	28.435	up	up	correct
DJCB.US	ETRACS Bloomberg Commodity Index Total ReturnSM ETN Series B	20220919	22.21	22.49	22.21	22.49	200	22.49	up	up	correct
DJD.US	Invesco Dow Jones Industrial Average Dividend ETF	20220919	40.03	40.52	40.02	40.52	30000	40.52	up	up	correct
DJP.US	iPath Bloomberg Commodity Index Total Return(SM) ETN	20220919	34.23	34.84	34.13	34.81	115800	34.81	up	up	correct
DLN.US	WisdomTree U.S. LargeCap Dividend Fund	20220919	59.06	59.94	59.06	59.93	242100	59.93	up	up	correct
DLS.US	WisdomTree International SmallCap Dividend Fund	20220919	55.87	56.63	55.82	56.63	46000	56.63	up	up	correct
DMCY.US	The Advisors Inner Circle Fund III	20220919	20.92	20.92	20.92	20.92	900	20.92
DMDV.US	ETF Series Solutions	20220919	19.1225	19.1225	19.1225	19.1225	16	19.1225
DNL.US	WisdomTree Global ex	20220919	29.68	30.24	29.68	30.19	40200	30.19	up	up	correct
DOG.US	ProShares Short Dow30	20220919	36.31	36.31	35.75	35.76	948900	35.76	down	down	correct
DOL.US	WisdomTree International LargeCap Dividend Fund	20220919	40	40.69	40	40.66	12700	40.66	up	up	correct
DON.US	WisdomTree U.S. MidCap Dividend Fund	20220919	40.48	41.49	40.48	41.43	93905	41.43	up	up	correct
DOO.US	WisdomTree International Dividend ex	20220919	33.37	33.8359	33.37	33.8359	1310	33.8359	up	up	correct
DOZR.US	DOZR	20220919	25.54	26.86	25.54	26.86	6300	26.86	up	up	correct
DPST.US	Direxion Shares ETF Trust	20220919	28.39	31.06	28.32	30.83	279300	30.711	up	up	correct
DRIP.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares	20220919	17.75	17.78	16.5279	16.64	2752815	16.64	down	down	correct
DRN.US	Direxion Shares ETF Trust	20220919	13.05	13.3	12.66	13.3	306400	13.212	up	up	correct
DRV.US	Direxion Daily MSCI Real Estate Bear 3X Shares	20220919	51.01	52.68	50.31	50.4	497500	50.4	down	down	correct
DRW.US	WisdomTree Global ex	20220919	17.41	17.5863	17.41	17.58	7410	17.58	up	down	incorrect
DSCF.US	Discipline Fund ETF	20220919	20.9714	20.9714	20.9714	20.9714	1	20.9714
DSI.US	iShares MSCI KLD 400 Social ETF	20220919	71.83	72.95	71.78	72.92	241800	72.92	up	up	correct
DSPC.US	The De	20220919	7.26	7.27	7.242	7.242	800	7.242	down	up	incorrect
DSTL.US	Distillate U.S. Fundamental Stability & Value ETF	20220919	39.28	39.94	39.28	39.9	105200	39.7995	up	up	correct
DSTX.US	ETF Series Solutions	20220919	19.61	19.672	19.61	19.672	500	19.4861	up	up	correct
DTD.US	WisdomTree U.S. Total Dividend Fund	20220919	58.08	58.99	58.08	58.98	28500	58.98	up	up	correct
DTEC.US	ALPS Disruptive Technologies ETF	20220919	33.73	34.175	33.73	34.165	4100	34.165	up	down	incorrect
DTH.US	WisdomTree International High Dividend Fund	20220919	32.78	33.32	32.78	33.32	14300	33.32	up	down	incorrect
DTN.US	WisdomTree U.S. Dividend ex	20220919	87.93	89.38	87.93	89.33	14213	89.33	up	up	correct
DTOX.US	Amplify ETF Trust	20220919	15.3594	15.3594	15.3594	15.3594	1	15.3594
DUG.US	ProShares UltraShort Oil & Gas	20220919	17.68	17.71	16.7	16.72	318100	16.72	down	up	incorrect
DUSL.US	Direxion Shares ETF Trust	20220919	24.66	26.281	24.66	26.22	19400	26.141	up	up	correct
DUST.US	Direxion Daily Gold Miners Index Bear 2X Shares	20220919	26.53	26.64	24.73	24.78	2182300	24.78	down	down	correct
DVYE.US	iShares Inc.	20220919	25.08	25.44	25.01	25.41	96900	25.41	up	up	correct
DWM.US	WisdomTree International Equity Fund	20220919	43.3	44.04	43.29	43.99	43100	43.99	up	up	correct
DWMF.US	WisdomTree International Multifactor Fund	20220919	23.0017	23.1752	23.0017	23.17	2236	23.17	up	up	correct
DWX.US	SPDR S&P International Dividend ETF	20220919	31.44	31.7	31.29	31.63	250400	31.63	up	up	correct
DXD.US	ProShares Trust	20220919	52.08	52.09	50.48	50.48	616700	50.48	down	down	correct
DXJ.US	WisdomTree Japan Hedged Equity Fund	20220919	64.15	64.86	64.13	64.77	243100	64.77	up	up	correct
DYLD.US	Two Roads Shared Trust	20220919	22.17	22.269	22.17	22.253	7300	22.2189	up	up	correct
DYNF.US	BlackRock ETF Trust	20220919	29.6	29.82	29.6	29.8038	1521	29.8038	up	up	correct
DZZ.US	DB Gold Double Short ETN	20220919	3.26	3.32	3.2	3.29	12000	3.29	up	down	incorrect
EAGG.US	iShares Trust	20220919	47.53	47.6	47.44	47.55	603500	47.55	up	up	correct
EAPR.US	Innovator MSCI Emerging Markets Power Buffer ETF	20220919	22.46	22.675	22.46	22.665	5300	22.665	up	up	correct
EASG.US	Xtrackers MSCI EAFE ESG Leaders Equity ETF	20220919	23.29	23.64	23.29	23.59	3700	23.59	up	up	correct
EATZ.US	AdvisorShares Restaurant ETF	20220919	18.94	19.068	18.94	19.068	700	19.068	up	down	incorrect
EBLU.US	Ecofin Global Water ESG Fund	20220919	35.68	36.034	35.6	36.034	2000	36.034	up	up	correct
EBND.US	SPDR Bloomberg Barclays Emerging Markets Local Bond ETF	20220919	19.86	19.96	19.84	19.96	533800	19.96	up	up	correct
ECLN.US	First Trust EIP Carbon Impact ETF	20220919	26.58	27.16	26.58	27.11	5600	27.0222	up	down	incorrect
ECNS.US	iShares Trust	20220919	32.12	32.31	32.12	32.31	5100	32.31	up	up	correct
ECON.US	Columbia Emerging Markets Consumer ETF	20220919	20.16	20.26	20.16	20.26	800	20.26	up	up	correct
ECOZ.US	TrueShares ESG Active Opportunities ETF	20220919	33.297	33.297	33.297	33.297	2	33.297
EDC.US	Direxion Daily MSCI Emerging Markets Bull 3X Shares	20220919	29.44	30.56	29.435	30.48	34208	30.48	up	up	correct
EDIV.US	SPDR Index Shares Funds	20220919	23.52	23.84	23.52	23.77	32100	23.77	up	up	correct
EDOG.US	ALPS Emerging Sector Dividend Dogs ETF	20220919	19.77	19.9618	19.7506	19.9618	36621	19.6477	up	up	correct
EDOW.US	First Trust Dow 30 Equal Weight ETF	20220919	26.75	27.16	26.75	27.1311	15594	26.9867	up	down	incorrect
EDV.US	Vanguard Extended Duration Treasury Index Fund ETF Shares	20220919	91.62	92.54	91.4	92.06	122900	92.06	up	up	correct
EDZ.US	Direxion Daily MSCI Emerging Markets Bear 3X Shares	20220919	16.45	16.45	15.85	15.85	330600	15.85	down	down	correct
EELV.US	Invesco S&P Emerging Markets Low Volatility ETF	20220919	22.11	22.37	22.09	22.37	354600	22.37	up	up	correct
EEM.US	iShares MSCI Emerging Markets ETF	20220919	37.48	37.94	37.46	37.91	33531700	37.91	up	down	incorrect
EEMD.US	AAM S&P Emerging Markets High Dividend Value ETF	20220919	16.57	16.57	16.34	16.3821	1307	16.3821	down	down	correct
EEMO.US	Invesco S&P Emerging Markets Momentum ETF	20220919	14.52	14.52	14.49	14.49	200	14.49	down	down	correct
EEMS.US	iShares MSCI Emerging Markets Small	20220919	48.19	48.79	48.19	48.7	59800	48.7	up	up	correct
EEMX.US	SPDR MSCI Emerging Markets Fossil Fuel Free ETF	20220919	56.93	57.532	56.93	57.532	4200	57.532	up	up	correct
EES.US	WisdomTree U.S. SmallCap Earnings Fund	20220919	41.86	42.8	41.86	42.76	15400	42.76	up	up	correct
EET.US	ProShares Ultra MSCI Emerging Markets	20220919	49.2	49.2	49.2	49.2	200	49.2
EEV.US	ProShares Trust	20220919	25.62	25.62	24.97	25.02	12900	25.02	down	down	correct
EFA.US	iShares MSCI EAFE ETF	20220919	59.71	60.65	59.7	60.61	19597500	60.61	up	up	correct
EFAX.US	SPDR MSCI EAFE Fossil Fuel Free ETF	20220919	62.6	63.1499	62.6	63.116	10553	63.116	up	down	incorrect
EFIV.US	SPDR S&P 500 ESG ETF	20220919	36.38	36.95	36.38	36.95	23300	36.95	up	down	incorrect
EFIX.US	First Trust TCW Emerging Markets Debt ETF	20220919	15.24	15.24	15.185	15.185	800	15.1218	down	down	correct
EFO.US	ProShares Ultra MSCI EAFE	20220919	30.21	30.55	30.21	30.55	500	30.55	up	up	correct
EFU.US	ProShares UltraShort MSCI EAFE	20220919	15.36	15.36	14.57	14.57	79800	14.57	down	down	correct
EFZ.US	ProShares Short MSCI EAFE	20220919	22.25	22.25	21.89	21.91	357500	21.91	down	down	correct
EGPT.US	VanEck Vectors Egypt Index ETF	20220919	18.52	18.52	18.36	18.43	800	18.43	down	up	incorrect
EIDO.US	iShares MSCI Indonesia ETF	20220919	24.47	24.61	24.47	24.61	347700	24.61	up	up	correct
EINC.US	VanEck Vectors Energy Income ETF	20220919	61.03	63.1327	61.03	63.1327	15911	63.1327	up	up	correct
EIRL.US	iShares Trust	20220919	41.15	41.4	41.14	41.4	1200	41.4	up	up	correct
EIS.US	iShares MSCI Israel ETF	20220919	61.93	62.9	61.93	62.84	5200	62.84	up	up	correct
EJAN.US	Innovator MSCI Emerging Markets Power Buffer ETF January	20220919	26.42	26.551	26.42	26.551	4100	26.551	up	up	correct
EJUL.US	Innovator MSCI Emerging Markets Power Buffer ETF	20220919	22.37	22.51	22.37	22.475	11700	22.475	up	up	correct
EKAR.US	Capital Link NextGen Vehicles & Technology ETF	20220919	31.37	31.98	31.37	31.971	1300	31.971	up	up	correct
ELD.US	WisdomTree Emerging Markets Local Debt Fund	20220919	25.37	25.65	25.01	25.48	171700	25.48	up	up	correct
ELQD.US	iShares Trust	20220919	80.4037	80.4037	80.4037	80.4037	0	80.4037
EMBD.US	Global X Emerging Markets Bond ETF	20220919	21.1	21.17	20.92	21.13	17400	21.13	up	down	incorrect
EMFM.US	Global X Next Emerging & Frontier ETF	20220919	18.52	18.6	18.5	18.59	1200	18.59	up	up	correct
EMHC.US	SPDR Bloomberg Barclays Emerging Markets USD Bond ETF	20220919	23.14	23.17	23.13	23.17	1700	23.17	up	up	correct
EMLC.US	VanEck Vectors ETF Trust	20220919	23.71	23.87	23.68	23.86	906800	23.86	up	up	correct
EMLP.US	First Trust North American Energy Infrastructure Fund	20220919	27.42	28.02	27.42	28.01	239544	27.7565	up	up	correct
EMMF.US	WisdomTree Emerging Markets Multifactor Fund	20220919	20.93	20.93	20.93	20.93	0	20.93
EMNT.US	EMNT	20220919	98.29	98.295	98.28	98.285	17300	98.285	down	down	correct
EMQQ.US	EMQQ The Emerging Markets Internet & Ecommerce ETF	20220919	28.71	29.11	28.63	29.1	138800	29.1	up	up	correct
EMSG.US	DBX ETF Trust	20220919	22.78	23.02	22.74	23.02	8700	23.02	up	down	incorrect
EMTY.US	ProShares Trust	20220919	15.7	15.7	15.37	15.405	56200	15.405	down	down	correct
ENFR.US	Alerian Energy Infrastructure ETF	20220919	21.52	22.09	21.4	22.08	23400	22.08	up	up	correct
ENTR.US	EntrepreneurShares Series Trust	20220919	9.84	9.95	9.83	9.95	2200	9.95	up	down	incorrect
EOCT.US	Innovator ETFs Trust	20220919	22.15	22.3366	22.15	22.3366	8215	22.3366	up	up	correct
EPHE.US	iShares MSCI Philippines ETF	20220919	25.38	25.38	25.21	25.29	13500	25.29	down	down	correct
EPI.US	WisdomTree India Earnings Fund	20220919	32.77	33.03	32.77	32.99	159000	32.99	up	up	correct
EPOL.US	iShares Trust	20220919	12.42	12.62	12.42	12.6	330651	12.6	up	up	correct
EPP.US	iShares MSCI Pacific ex Japan ETF	20220919	40.3	40.96	40.29	40.93	449100	40.93	up	down	incorrect
EPS.US	WisdomTree U.S. Earnings 500 Fund	20220919	41.25	41.92	41.25	41.92	33300	41.92	up	up	correct
EPU.US	iShares MSCI Peru ETF	20220919	25.44	25.9	25.44	25.9	30900	25.9	up	up	correct
EPV.US	ProShares UltraShort FTSE Europe	20220919	17.2	17.23	16.67	16.69	1132000	16.69	down	up	incorrect
EQAL.US	Invesco Russell 1000 Equal Weight ETF	20220919	40.05	40.7	40.05	40.7	34800	40.7	up	up	correct
EQL.US	ALPS Equal Sector Weight ETF	20220919	95.37	96.74	95.37	96.7277	4298	96.1727	up	up	correct
EQOP.US	Natixis ETF Trust II	20220919	26.293	26.293	26.293	26.293	0	26.293
EQUL.US	IndexIQ ETF Trust	20220919	20.9169	20.9169	20.9169	20.9169	2	20.9169
EQWL.US	Invesco Exchange	20220919	71.76	72.79	71.76	72.7	8460	72.7	up	up	correct
ERM.US	First Trust Exchange	20220919	21.7801	21.7801	21.7801	21.7801	3	21.6983
ERSX.US	Entrepreneurshares Series Trust	20220919	12.175	12.175	12.175	12.175	0	12.175
ERTH.US	Invesco Exchange	20220919	54.74	55.71	54.74	55.48	35200	55.48	up	up	correct
ERX.US	Direxion Shares ETF Trust	20220919	51.53	54.65	51.3	54.56	1199400	54.144	up	down	incorrect
ERY.US	Direxion Daily Energy Bear 2X Shares	20220919	43.31	43.31	40.84	40.86	849500	40.86	down	down	correct
ESBA.US	Empire State Realty OP L.P	20220919	7.4	7.4	7.4	7.4	2	7.4
ESGA.US	American Century Sustainable Equity ETF	20220919	47.66	48.129	47.65	48.129	1000	48.129	up	up	correct
ESGB.US	IndexIQ Active ETF Trust	20220919	21.27	21.27	21.265	21.265	1300	21.265	down	up	incorrect
ESGN.US	Columbia ETF Trust I	20220919	22.77	22.77	22.77	22.77	0	22.77
ESGS.US	Columbia ETF Trust I	20220919	35.341	35.641	35.341	35.641	2200	35.641	up	up	correct
ESGY.US	American Century Sustainable Growth ETF	20220919	33.6381	33.6381	33.6381	33.6381	10	33.5906
ETHO.US	Etho Climate Leadership U.S. ETF	20220919	50.55	50.8786	50.53	50.8786	682	50.7566	up	up	correct
EUDG.US	WisdomTree Trust	20220919	24.52	24.93	24.52	24.92	3800	24.92	up	up	correct
EUM.US	ProShares Short MSCI Emerging Markets	20220919	15.83	15.83	15.62	15.64	499800	15.64	down	down	correct
EUO.US	ProShares Trust II	20220919	33.67	33.67	33.35	33.36	48500	33.36	down	down	correct
EURL.US	Direxion Daily FTSE Europe Bull 3X Shares	20220919	13.09	14.08	13.02	13.91	51900	13.91	up	up	correct
EUSA.US	iShares MSCI USA Equal Weighted ETF	20220919	72.77	73.66	72.77	73.64	21400	73.64	up	up	correct
EUSB.US	iShares Trust	20220919	42.7	42.87	42.7	42.81	51400	42.81	up	up	correct
EUSC.US	WisdomTree Trust	20220919	30.1619	30.1619	30.1619	30.1619	85	30.1619
EVNT.US	EVNT	20220919	9.72	9.72	9.72	9.72	200	9.72
EVX.US	VanEck Vectors ETF Trust	20220919	143.59	144.79	143.59	144.79	3000	144.79	up	up	correct
EWA.US	iShares MSCI Australia ETF	20220919	21	21.44	20.98	21.44	2602000	21.44	up	up	correct
EWC.US	iShares MSCI Canada ETF	20220919	33.1	33.97	33.07	33.97	1315500	33.97	up	up	correct
EWCO.US	Invesco S&P 500 Equal Weight Communication Services ETF	20220919	26.52	26.77	26.49	26.74	6900	26.74	up	up	correct
EWD.US	iShares MSCI Sweden ETF	20220919	28.78	29.35	28.78	29.28	243500	29.28	up	down	incorrect
EWG.US	iShares MSCI Germany ETF	20220919	21.36	21.81	21.36	21.79	3386400	21.79	up	down	incorrect
EWH.US	iShares Inc.	20220919	19.84	19.98	19.84	19.97	2155200	19.97	up	down	incorrect
EWI.US	iShares MSCI Italy ETF	20220919	23.39	23.91	23.39	23.9	577000	23.9	up	up	correct
EWJ.US	iShares MSCI Japan ETF	20220919	51.22	51.89	51.22	51.8	3877600	51.8	up	up	correct
EWK.US	iShares MSCI Belgium ETF	20220919	15.84	16.03	15.84	16.03	241300	16.03	up	up	correct
EWL.US	iShares MSCI Switzerland ETF	20220919	39.67	40.12	39.67	40.06	537900	40.06	up	up	correct
EWM.US	iShares MSCI Malaysia ETF	20220919	21.47	21.55	21.47	21.53	250600	21.53	up	up	correct
EWMC.US	Invesco Exchange	20220919	81.9	82.353	81.88	82.353	798	82.353	up	down	incorrect
EWN.US	iShares MSCI Netherlands ETF	20220919	33.05	33.66	33.05	33.62	56200	33.62	up	down	incorrect
EWO.US	iShares MSCI Austria ETF	20220919	17.33	17.55	17.33	17.54	10700	17.54	up	up	correct
EWP.US	iShares MSCI Spain ETF	20220919	22.03	22.36	21.99	22.36	323500	22.36	up	up	correct
EWQ.US	iShares MSCI France ETF	20220919	28.82	29.43	28.82	29.41	477800	29.41	up	up	correct
EWRE.US	Invesco S&P 500 Equal Weight Real Estate ETF	20220919	32.84	33.05	32.61	33.05	9600	33.05	up	up	correct
EWS.US	iShares MSCI Singapore ETF	20220919	18.11	18.28	18.06	18.27	146100	18.27	up	up	correct
EWSC.US	Invesco Exchange	20220919	68.66	68.93	68.66	68.93	4500	68.93	up	up	correct
EWT.US	iShares MSCI Taiwan ETF	20220919	47.25	47.78	47.18	47.74	3018400	47.74	up	up	correct
EWU.US	iShares MSCI United Kingdom ETF	20220919	28.05	28.51	28.05	28.49	2611300	28.49	up	down	incorrect
EWV.US	ProShares UltraShort MSCI Japan	20220919	20.55	20.55	19.86	19.86	12300	19.86	down	down	correct
EWW.US	iShares MSCI Mexico ETF	20220919	45.59	46.64	45.58	46.6	2013600	46.6	up	up	correct
EWX.US	SPDR S&P Emerging Markets Small Cap ETF	20220919	48.54	48.95	48.45	48.89	24300	48.89	up	down	incorrect
EWY.US	iShares MSCI South Korea ETF	20220919	53.8	54.37	53.74	54.31	2127500	54.31	up	up	correct
EWZ.US	iShares MSCI Brazil ETF	20220919	29.71	31.36	29.66	31.27	24884100	31.27	up	down	incorrect
EXI.US	iShares Global Industrials ETF	20220919	96.53	97.61	96.48	97.56	10200	97.56	up	up	correct
EZA.US	iShares MSCI South Africa ETF	20220919	38.07	38.67	38	38.65	86900	38.65	up	up	correct
EZJ.US	ProShares Ultra MSCI Japan	20220919	26.33	26.36	26.33	26.36	1100	26.36	up	up	correct
EZM.US	WisdomTree U.S. MidCap Earnings Fund	20220919	47.33	48.49	47.33	48.43	201700	48.43	up	down	incorrect
FAN.US	First Trust Global Wind Energy ETF	20220919	17.17	17.355	17.08	17.33	52139	17.2387	up	up	correct
FAS.US	Direxion Shares ETF Trust	20220919	67.96	72.5	67.76	72.34	1413400	72.117	up	up	correct
FAZ.US	Direxion Shares ETF Trust	20220919	24.51	24.55	22.95	22.98	3737308	22.98	down	up	incorrect
FBGX.US	UBS AG FI Enhanced Large Cap Growth ETN	20220919	434.3385	434.3385	434.3385	434.3385	55	434.3385
FBND.US	Fidelity Total Bond ETF	20220919	45.73	45.853	45.631	45.82	258000	45.82	up	up	correct
FBT.US	First Trust NYSE Arca Biotechnology Index Fund	20220919	137.76	138.46	136.67	138.46	17400	138.46	up	up	correct
FCG.US	First Trust Natural Gas ETF	20220919	24.8	25.67	24.73	25.61	1015200	25.3788	up	up	correct
FCOM.US	Fidelity MSCI Communication Services Index ETF	20220919	33.93	34.37	33.86	34.37	50100	34.37	up	up	correct
FCOR.US	Fidelity Merrimack Street Trust	20220919	45.36	45.6	45.35	45.57	31800	45.57	up	up	correct
FDD.US	First Trust Exchange	20220919	10.34	10.52	10.34	10.51	93308	10.3012	up	up	correct
FDHY.US	Fidelity High Yield Factor ETF	20220919	45.74	46.14	45.74	46.14	15000	46.14	up	down	incorrect
FDIS.US	Fidelity MSCI Consumer Discretionary Index ETF	20220919	66.54	68	66.54	67.98	41900	67.98	up	up	correct
FDL.US	First Trust Morningstar Dividend Leaders Index Fund	20220919	35.04	35.56	34.96	35.56	552273	35.1442	up	up	correct
FDLO.US	Fidelity Low Volatility Factor ETF	20220919	44.37	44.905	44.37	44.9	25700	44.9	up	up	correct
FDM.US	First Trust Dow Jones Select MicroCap Index Fund	20220919	53.33	54.44	53.33	54.3768	6463	54.1069	up	up	correct
FDMO.US	Fidelity Momentum Factor ETF	20220919	43.76	43.8954	43.57	43.8954	6127	43.8954	up	up	correct
FDN.US	First Trust Exchange	20220919	134.28	136.34	133.92	136.23	486600	136.23	up	up	correct
FDRR.US	Fidelity Dividend ETF for Rising Rates	20220919	38.18	38.81	38.13	38.81	39800	38.81	up	up	correct
FDVV.US	Fidelity High Dividend ETF	20220919	35.9	36.5538	35.82	36.54	109974	36.54	up	up	correct
FDWM.US	Fidelity Covington Trust	20220919	16.5536	16.5536	16.5536	16.5536	5	16.5536
FEDL.US	FEDL	20220919	26.1724	26.1724	26.1724	26.1724	0	26.1724
FEDM.US	FEDM	20220919	38.69	39.22	38.69	39.195	6700	39.195	up	up	correct
FEHY.US	FEHY	20220919	41.37	41.454	41.37	41.454	100	41.454	up	up	correct
FEIG.US	FEIG	20220919	40.55	40.613	40.535	40.613	22400	40.613	up	up	correct
FENY.US	Fidelity MSCI Energy Index ETF	20220919	20.79	21.45	20.77	21.43	953100	21.43	up	down	incorrect
FEU.US	SPDR STOXX Europe 50 ETF	20220919	30.94	31.45	30.94	31.45	16800	31.45	up	up	correct
FEUS.US	FEUS	20220919	44.13	44.3675	43.95	44.3675	965	44.3675	up	up	correct
FEVR.US	Inspire Faithward Large Cap Momentum ESG ETF	20220919	22.006	22.006	22.006	22.006	200	21.8688
FEZ.US	SPDR EURO STOXX 50 ETF	20220919	33.14	33.78	33.14	33.74	2803700	33.74	up	up	correct
FFIU.US	Fieldstone UVA Unconstrained Medium	20220919	21.93	21.94	21.845	21.845	1700	21.845	down	up	incorrect
FFND.US	Northern Lights Fund Trust II	20220919	18.029	18.174	18.029	18.174	300	18.174	up	up	correct
FFTY.US	Innovator ETFs Trust	20220919	26.35	27.11	26.21	27.06	56631	27.06	up	down	incorrect
FGD.US	First Trust Dow Jones Global Select Dividend Index Fund	20220919	20.62	20.97	20.62	20.96	65494	20.6092	up	up	correct
FHLC.US	Fidelity MSCI Health Care Index ETF	20220919	60.04	60.25	59.32	60.25	106900	60.25	up	up	correct
FIDI.US	Fidelity International High Dividend ETF	20220919	17.04	17.28	17.04	17.254	27300	17.254	up	up	correct
FIDU.US	Fidelity Covington Trust	20220919	46.36	47.44	46.36	47.37	91300	47.37	up	up	correct
FIEE.US	UBS AG FI Enhanced Europe 50 ETN	20220919	137.207	137.207	137.207	137.207	0	137.207
FIGB.US	Fidelity Investment Grade Bond ETF	20220919	43.24	43.285	43.24	43.285	300	43.285	up	up	correct
FIHD.US	UBS AG FI Enhanced Global High Yield ETN	20220919	191.91	191.91	191.898	191.898	500	191.898	down	down	correct
FILL.US	iShares MSCI Global Energy Producers ETF	20220919	22.3	23	22.16	22.92	48000	22.92	up	down	incorrect
FISK.US	Empire State Realty OP L.P	20220919	7.13	7.13	7.13	7.13	0	7.13
FISR.US	SPDR SSGA Fixed Income Sector Rotation ETF	20220919	26.14	26.19	26.06	26.16	30200	26.16	up	up	correct
FITE.US	SPDR S&P Kensho Future Security ETF	20220919	44.89	45.42	44.89	45.419	1300	45.419	up	up	correct
FIVA.US	Fidelity International Value Factor ETF	20220919	18.992	19.29	18.992	19.29	600	19.29	up	down	incorrect
FIVG.US	Defiance 5G Next Gen Connectivity ETF	20220919	30.9	31.27	30.84	31.23	95700	31.1256	up	up	correct
FIW.US	First Trust Exchange	20220919	76.4	77.81	76.4	77.78	55986	77.6702	up	up	correct
FLAU.US	Franklin FTSE Australia ETF	20220919	25.09	25.483	25.07	25.483	3300	25.483	up	up	correct
FLAX.US	Franklin FTSE Asia ex Japan ETF	20220919	20.39	20.39	20.24	20.277	2300	20.277	down	down	correct
FLBR.US	Franklin FTSE Brazil ETF	20220919	18.37	19.31	18.35	19.295	24000	19.295	up	up	correct
FLCA.US	Franklin Templeton ETF Trust	20220919	30.13	30.85	30.13	30.85	9300	30.85	up	up	correct
FLCB.US	Franklin Templeton ETF Trust	20220919	21.4327	21.48	21.43	21.4568	19465	21.4568	up	up	correct
FLCH.US	Franklin FTSE China ETF	20220919	18.19	18.38	18.19	18.38	6800	18.38	up	up	correct
FLCO.US	Franklin Liberty Investment Grade Corporate ETF	20220919	21.07	21.18	21.065	21.16	6600	21.16	up	up	correct
FLEE.US	Franklin FTSE Europe ETF	20220919	21.74	22	21.74	22	2000	22	up	down	incorrect
FLEH.US	Franklin FTSE Europe Hedged ETF	20220919	24.39	24.817	24.39	24.817	1400	24.817	up	up	correct
FLFR.US	Franklin FTSE France ETF	20220919	23.751	23.751	23.751	23.751	100	23.751
FLGB.US	Franklin FTSE United Kingdom ETF	20220919	21.04	21.339	21.03	21.32	237300	21.32	up	up	correct
FLGR.US	Franklin FTSE Germany ETF	20220919	16.82	16.95	16.82	16.95	3000	16.95	up	down	incorrect
FLGV.US	Franklin Liberty U.S. Treasury Bond ETF	20220919	21.17	21.19	21.16	21.16	1300	21.16	down	down	correct
FLHK.US	Franklin FTSE Hong Kong ETF	20220919	20.48	20.74	20.48	20.65	3300	20.65	up	up	correct
FLIN.US	Franklin FTSE India ETF	20220919	30.26	30.467	30.26	30.467	8100	30.467	up	up	correct
FLIY.US	Franklin FTSE Italy ETF	20220919	19.58	19.68	19.58	19.68	300	19.68	up	up	correct
FLJH.US	Franklin Templeton ETF Trust	20220919	30.28	30.324	30.28	30.324	1000	30.324	up	up	correct
FLJP.US	Franklin FTSE Japan ETF	20220919	22.73	22.983	22.72	22.96	63900	22.96	up	down	incorrect
FLKR.US	Franklin FTSE South Korea ETF	20220919	18.99	19.156	18.965	19.15	15700	19.15	up	up	correct
FLLA.US	Franklin FTSE Latin America ETF	20220919	20.3081	21.0064	20.3081	21.0007	5708	21.0007	up	down	incorrect
FLLV.US	Franklin Templeton ETF Trust	20220919	44.5931	44.8206	44.49	44.8206	5639	44.8206	up	up	correct
FLM.US	First Trust Exchange	20220919	47.16	48.2447	47.16	48.2447	801	48.2447	up	up	correct
FLMB.US	Franklin Liberty Federal Tax	20220919	23.02	23.02	22.98	23	1400	23	down	up	incorrect
FLMI.US	Franklin Liberty Intermediate Municipal Opportunities ETF	20220919	23.37	23.41	23.335	23.34	31600	23.34	down	up	incorrect
FLMX.US	Franklin FTSE Mexico ETF	20220919	22.97	23.376	22.91	23.376	3400	23.376	up	down	incorrect
FLQD.US	Franklin LibertyQ Global Dividend ETF	20220919	31.1031	31.1031	31.1031	31.1031	245	31.1031
FLQE.US	Franklin LibertyQ Emerging Markets ETF	20220919	22.1	22.2352	22.1	22.2352	651	22.2352	up	up	correct
FLQG.US	Franklin LibertyQ Global Equity ETF	20220919	33.57	33.9081	33.52	33.9081	1914	33.9081	up	up	correct
FLQH.US	Franklin LibertyQ International Equity Hedged ETF	20220919	24.07	24.4	24.07	24.3614	23643	24.3614	up	up	correct
FLRG.US	Fidelity Covington Trust	20220919	22.96	23.242	22.95	23.242	2500	23.242	up	up	correct
FLRN.US	SPDR Bloomberg Barclays Investment Grade Floating Rate ETF	20220919	30.41	30.43	30.39	30.43	581100	30.43	up	up	correct
FLRT.US	Pacer Funds Trust	20220919	45.56	45.57	45.5	45.535	29351	45.314	down	up	incorrect
FLSA.US	Franklin FTSE Saudi Arabia ETF	20220919	36.43	36.43	36.43	36.43	100	36.43
FLSP.US	Franklin Liberty Systematic Style Premia ETF	20220919	21.355	21.375	21.355	21.375	700	21.375	up	up	correct
FLSW.US	Franklin FTSE Switzerland ETF	20220919	27.63	27.811	27.58	27.795	7600	27.795	up	up	correct
FLTB.US	Fidelity Merrimack Street Trust	20220919	48.11	48.26	48.11	48.189	8900	48.189	up	up	correct
FLTR.US	VanEck Vectors ETF Trust	20220919	24.95	25.03	24.93	25.03	303500	25.03	up	down	incorrect
FLTW.US	Franklin FTSE Taiwan ETF	20220919	33.46	33.83	33.46	33.82	33700	33.82	up	down	incorrect
FLUD.US	Franklin Liberty Ultra Short Bond ETF	20220919	24.39	24.41	24.39	24.41	200	24.41	up	up	correct
FLZA.US	Franklin FTSE South Africa ETF	20220919	20.6337	20.6337	20.6337	20.6337	174	20.6337
FM.US	iShares MSCI Frontier and Select EM ETF	20220919	26.25	26.56	26.2	26.51	29300	26.51	up	up	correct
FMAT.US	Fidelity MSCI Materials Index ETF	20220919	40.15	41.42	40.14	41.38	150800	41.38	up	up	correct
FMF.US	First Trust Managed Futures Strategy Fund	20220919	52.36	52.36	50.13	50.37	20900	50.37	down	down	correct
FMNY.US	First Trust Exchange	20220919	26.095	26.095	26.095	26.095	100	26.0344
FMQQ.US	FMQQ The Next Frontier Internet & Ecommerce ETF	20220919	10.776	10.9068	10.75	10.9068	1177	10.9068	up	up	correct
FNCL.US	Fidelity MSCI Financials Index ETF	20220919	46.27	47.38	46.27	47.34	46100	47.34	up	down	incorrect
FNDA.US	Schwab Fundamental U.S. Small Company Index ETF	20220919	46.03	47.12	46.03	47.09	206900	46.914	up	up	correct
FNDB.US	Schwab Fundamental U.S. Broad Market Index ETF	20220919	50.72	51.68	50.72	51.67	20800	51.3983	up	up	correct
FNDC.US	Schwab Fundamental International Small Company Index ETF	20220919	29.16	29.61	29.16	29.58	410300	29.58	up	up	correct
FNDE.US	Schwab Strategic Trust	20220919	25.01	25.34	25.01	25.33	2027900	25.33	up	up	correct
FNDF.US	Schwab Fundamental International Large Company Index ETF	20220919	27.06	27.54	27.06	27.54	1081200	27.54	up	up	correct
FNDX.US	Schwab Fundamental U.S. Large Company Index ETF	20220919	51.53	52.4	51.48	52.4	562152	52.1196	up	up	correct
FNGD.US	MicroSectors FANG+ Index	20220919	53.98	54.055	50.72	50.77	1079400	50.77	down	down	correct
FNGG.US	Direxion Daily Select Large Caps & FANGs Bull 2X Shares	20220919	5.1	5.36	5.1	5.333	66700	5.333	up	down	incorrect
FNGO.US	MicroSectors FANG+ Index 2X Leveraged ETN	20220919	18.69	19.2419	18.69	19.21	29785	19.21	up	up	correct
FNGS.US	MicroSectors FANG+ ETN	20220919	21.79	22.25	21.79	22.2486	9644	22.2486	up	up	correct
FNGU.US	MicroSectors FANG+ Index 3X Leveraged ETN	20220919	7.28	7.75	7.27	7.75	16569100	7.75	up	up	correct
FNI.US	First Trust Chindia ETF	20220919	37.8473	38.1168	37.79	38.1168	3000	38.1112	up	down	incorrect
FORH.US	ETF Opportunities Trust	20220919	24.201	24.201	24.201	24.201	100	24.201
FOVL.US	iShares Trust	20220919	50	50.432	50	50.432	600	50.432	up	up	correct
FPE.US	First Trust Preferred Securities and Income ETF	20220919	17.43	17.47	17.4	17.43	1925873	17.3452
FPEI.US	First Trust Institutional Preferred Securities and Income ETF	20220919	18.11	18.11	18	18.06	443013	17.977	down	down	correct
FPX.US	First Trust US Equity Opportunities ETF	20220919	86.28	87.7	86.23	87.58	50995	87.4449	up	up	correct
FQAL.US	Fidelity Quality Factor ETF	20220919	44.22	44.8564	44.22	44.8564	11549	44.8564	up	up	correct
FREL.US	Fidelity Covington Trust	20220919	26.43	26.62	26.27	26.61	172500	26.61	up	up	correct
FRI.US	First Trust S&P REIT Index Fund	20220919	25.3284	25.5761	25.299	25.5761	41298	25.4368	up	down	incorrect
FRTY.US	Alger Mid Cap 40 ETF	20220919	12.61	12.6601	12.52	12.6601	6536	12.6601	up	up	correct
FSEC.US	Fidelity Investment Grade Securitized ETF	20220919	42.85	42.85	42.85	42.85	100	42.85
FSIG.US	First Trust Exchange	20220919	18.69	18.7	18.675	18.7	12535	18.6498	up	up	correct
FSMB.US	First Trust Short Duration Managed Municipal ETF	20220919	19.75	19.75	19.73	19.7388	18519	19.7137	down	down	correct
FSMD.US	Fidelity Covington Trust	20220919	30.866	30.958	30.74	30.933	2800	30.933	up	up	correct
FSTA.US	Fidelity MSCI Consumer Staples Index ETF	20220919	42.44	42.94	42.44	42.92	78300	42.92	up	up	correct
FTEC.US	Fidelity MSCI Information Technology Index ETF	20220919	97.17	99.02	97.17	98.97	230000	98.97	up	up	correct
FTSD.US	Franklin ETF Trust	20220919	90.19	90.23	90.01	90.2	81100	90.2	up	up	correct
FUE.US	ELEMENTS Linked to the MLCX Biofuels Index (Exchange Series)	20220919	11.66	11.66	11.66	11.66	100	11.66
FUMB.US	First Trust Ultra Short Duration Municipal ETF	20220919	19.92	19.92	19.91	19.92	84600	19.92
FUTY.US	Fidelity MSCI Utilities Index ETF	20220919	47.37	48.24	47.34	48.23	178600	48.23	up	up	correct
FVAL.US	Fidelity Value Factor ETF	20220919	42.79	43.54	42.79	43.51	51768	43.51	up	up	correct
FVD.US	First Trust Value Line Dividend Index Fund	20220919	38.52	39.08	38.48	39.06	974893	38.8513	up	up	correct
FXA.US	Invesco CurrencyShares Australian Dollar Trust	20220919	66.07	66.61	66.07	66.6	3400	66.6	up	up	correct
FXB.US	Invesco CurrencyShares British Pound Sterling Trust	20220919	109.23	109.98	109.23	109.98	20200	109.98	up	up	correct
FXC.US	Invesco CurrencyShares Canadian Dollar Trust	20220919	73.28	73.78	73.28	73.78	39000	73.78	up	down	incorrect
FXD.US	First Trust Consumer Discretionary AlphaDEX Fund	20220919	46.98	48.0904	46.97	48.07	26564	47.9412	up	up	correct
FXE.US	Invesco CurrencyShares Euro Currency Trust	20220919	92.12	92.55	92.1	92.52	172200	92.52	up	down	incorrect
FXF.US	Invesco CurrencyShares Swiss Franc Trust	20220919	92.3	92.63	92.29	92.63	3600	92.63	up	up	correct
FXG.US	First Trust Consumer Staples AlphaDEX Fund	20220919	60.25	61.12	60.25	61.07	61928	60.8007	up	up	correct
FXH.US	First Trust Health Care AlphaDEX Fund	20220919	102.63	103.11	101.57	103.05	27122	102.9451	up	up	correct
FXI.US	iShares Trust	20220919	27.76	28.09	27.74	28.09	22361600	28.09	up	up	correct
FXL.US	First Trust Technology AlphaDEX Fund	20220919	93.38	94.915	93.38	94.78	24719	94.7135	up	down	incorrect
FXN.US	First Trust Energy AlphaDEX Fund	20220919	16.68	17.26	16.65	17.2	874679	17.0923	up	down	incorrect
FXO.US	First Trust Financials AlphaDEX Fund	20220919	40.31	41.33	40.31	41.31	83417	40.9843	up	down	incorrect
FXP.US	ProShares UltraShort FTSE China 50	20220919	45.28	45.31	44.33	44.37	8800	44.37	down	up	incorrect
FXU.US	First Trust Utilities AlphaDEX Fund	20220919	34.46	35.1	34.46	35.08	318249	34.9114	up	down	incorrect
FXY.US	Invesco CurrencyShares Japanese Yen Trust	20220919	65.15	65.28	65.1	65.26	48200	65.26	up	up	correct
FXZ.US	First Trust Exchange	20220919	55.09	57.36	55	57.24	107461	56.8742	up	up	correct
GAL.US	SPDR SSgA Global Allocation ETF	20220919	38.04	38.47	38.04	38.47	22700	37.601	up	up	correct
GAMR.US	ETF Managers Trust	20220919	53.82	54.921	53.82	54.865	2500	54.865	up	up	correct
GAZ.US	iPath Series B Bloomberg Natural Gas Subindex Total ReturnSM ETN	20220919	38.63	40.87	38.01	40.87	16263	40.87	up	up	correct
GBIL.US	Goldman Sachs Access Treasury 0	20220919	99.75	99.75	99.72	99.75	619200	99.75
GBLD.US	Invesco MSCI Green Building ETF	20220919	17.8	17.868	17.8	17.868	200	17.868	up	down	incorrect
GBUG.US	iPath Gold ETN	20220919	27.3282	27.3282	27.3282	27.3282	23	27.3282
GCC.US	WisdomTree Continuous Commodity Index Fund	20220919	22	22.25	22	22.25	10000	22.25	up	up	correct
GCE.US	Claymore CEF GS Connect ETN	20220919	12.5	12.5	12.5	12.5	0	12.5
GCOR.US	Goldman Sachs Access U.S. Aggregate Bond ETF	20220919	41.92	42	41.85	41.99	30477	41.99	up	up	correct
GDMA.US	Alpha Architect ETF Trust	20220919	31.65	31.65	31.54	31.54	17200	31.54	down	down	correct
GDOC.US	Goldman Sachs ETF Trust	20220919	29.38	29.753	29.38	29.753	1600	29.753	up	up	correct
GDX.US	VanEck Vectors Gold Miners ETF	20220919	23.62	24.43	23.52	24.42	20269900	24.42	up	up	correct
GDXD.US	MicroSectors Gold Miners	20220919	24.3	24.54	21.801	21.9	88300	21.9	down	down	correct
GDXJ.US	VanEck Vectors Junior Gold Miners ETF	20220919	28.77	30.04	28.64	30.04	8117400	30.04	up	up	correct
GDXU.US	MicroSectors Gold Miners 3X Leveraged ETNs	20220919	2.88	3.185	2.83	3.17	2604300	3.17	up	up	correct
GEM.US	Goldman Sachs ActiveBeta Emerging Markets Equity ETF	20220919	27.72	28.02	27.682	28.02	175700	28.02	up	up	correct
GERM.US	ETF Managers Trust	20220919	22.7	22.7	21.94	22.353	5700	22.2925	down	up	incorrect
GGRW.US	Gabelli ETFs Trust	20220919	16.8256	16.8256	16.8256	16.8256	0	16.8256
GHYB.US	Goldman Sachs Access High Yield Corporate Bond ETF	20220919	41.79	42.26	41.79	42.254	5500	42.254	up	down	incorrect
GIGB.US	Goldman Sachs ETF Trust	20220919	44.67	44.87	44.67	44.835	106500	44.835	up	up	correct
GII.US	SPDR S&P Global Infrastructure ETF	20220919	53.03	53.96	53.03	53.95	28000	53.95	up	up	correct
GINN.US	Goldman Sachs Innovate Equity ETF	20220919	42.25	42.6225	42.17	42.61	30647	42.61	up	up	correct
GLCN.US	VanEck Vectors ETF Trust	20220919	25.99	25.99	25.97	25.97	2000	25.97	down	down	correct
GLD.US	SPDR Gold Trust	20220919	154.87	156.04	154.82	155.96	5582800	155.96	up	up	correct
GLDM.US	World Gold Trust	20220919	33.02	33.265	33.01	33.26	1982000	33.26	up	up	correct
GLDX.US	USCF ETF Trust	20220919	23.7295	23.7295	23.7295	23.7295	6	23.7295
GLIF.US	AGFiQ Global Infrastructure ETF	20220919	25.97	26.363	25.97	26.363	400	26.0939	up	up	correct
GLIN.US	VanEck Vectors ETF Trust	20220919	34.02	34.18	33.98	34.18	1000	34.18	up	up	correct
GLL.US	ProShares Trust II	20220919	37.34	37.36	36.78	36.78	152400	36.78	down	down	correct
GLRY.US	Inspire Faithward Mid Cap Momentum ESG ETF	20220919	21.85	21.912	21.85	21.912	200	21.8341	up	up	correct
GLTR.US	Aberdeen Standard Physical Precious Metals Basket Shares ETF	20220919	81.26	82.65	81.26	82.65	46000	82.65	up	up	correct
GMF.US	SPDR S&P Emerging Asia Pacific ETF	20220919	96.08	97.15	96.08	97.1	24600	97.1	up	up	correct
GNR.US	SPDR S&P Global Natural Resources ETF	20220919	51.84	53.42	51.54	53.35	256500	53.35	up	down	incorrect
GOAU.US	U.S. Global GO GOLD and Precious Metal Miners ETF	20220919	12.61	12.844	12.44	12.84	112200	12.84	up	up	correct
GOEX.US	Global X Funds	20220919	20.55	21.2929	20.55	21.2929	3386	21.2929	up	up	correct
GQRE.US	FlexShares Global Quality Real Estate Index Fund	20220919	55.17	55.61	55.02	55.59	10800	55.59	up	up	correct
GREI.US	Goldman Sachs ETF Trust	20220919	32.76	33.1307	32.76	33.1307	406	33.1307	up	up	correct
GREK.US	Global X MSCI Greece ETF	20220919	22.96	23.51	22.96	23.48	27000	23.48	up	up	correct
GRES.US	IndexIQ ETF Trust	20220919	30.28	30.84	30.28	30.82	4000	30.82	up	up	correct
GRN.US	iPath Series B Carbon ETN	20220919	28.06	28.13	27.53	27.859	6500	27.859	down	down	correct
GRNB.US	VanEck Vectors ETF Trust	20220919	23.08	23.15	23.08	23.143	19200	23.143	up	up	correct
GRU.US	ELEMENTS Linked to the MLCX Grains Index	20220919	5.48	5.48	5.32	5.42	9300	5.42	down	down	correct
GSEU.US	Goldman Sachs ETF Trust	20220919	26.91	26.9668	26.91	26.9668	340	26.9668	up	up	correct
GSFP.US	Goldman Sachs Future Planet Equity ETF	20220919	29.06	29.559	29.06	29.559	1700	29.559	up	up	correct
GSG.US	iShares S&P GSCI Commodity	20220919	20.96	21.51	20.93	21.51	985800	21.51	up	up	correct
GSIE.US	Goldman Sachs ActiveBeta International Equity ETF	20220919	26.59	27.03	26.55	27.03	474900	27.03	up	up	correct
GSIG.US	Goldman Sachs Access Investment Grade Corporate 1	20220919	45.95	45.984	45.95	45.984	1700	45.984	up	up	correct
GSJY.US	Goldman Sachs ActiveBeta Japan Equity ETF	20220919	28.4	28.787	28.4	28.787	3200	28.787	up	down	incorrect
GSLC.US	Goldman Sachs ETF Trust	20220919	76	77.21	76	77.21	361400	77.21	up	down	incorrect
GSP.US	iPath S&P GSCI Total Return Index ETN	20220919	21.35	21.89	21.35	21.87	3400	21.87	up	up	correct
GSPY.US	Gotham Enhanced 500 ETF	20220919	21.12	21.266	21.05	21.266	1900	21.266	up	up	correct
GSSC.US	Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF	20220919	53.72	54.81	53.72	54.69	18300	54.69	up	up	correct
GSY.US	Invesco Ultra Short Duration ETF	20220919	49.48	49.49	49.47	49.48	403500	49.48
GTEK.US	Goldman Sachs Future Tech Leaders Equity ETF	20220919	22.6	22.99	22.6	22.95	6000	22.95	up	up	correct
GTO.US	Invesco Total Return Bond ETF	20220919	47.07	47.179	47.051	47.13	126000	47.13	up	up	correct
GUNR.US	FlexShares Morningstar Global Upstream Natural Resources Index Fund	20220919	39.33	40.48	39.27	40.45	1119700	40.45	up	up	correct
GURU.US	Global X Guru Index ETF	20220919	34.26	34.72	34.26	34.64	1500	34.64	up	up	correct
GUSH.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares	20220919	145.54	156.21	144.547	155.42	389600	154.841	up	up	correct
GVIP.US	Goldman Sachs Hedge Industry VIP ETF	20220919	74.35	74.97	74.35	74.9382	3887	74.9382	up	up	correct
GWX.US	SPDR S&P International Small Cap ETF	20220919	28.08	28.47	28.08	28.47	102900	28.47	up	up	correct
GXC.US	SPDR Index Shares Funds	20220919	76.2	76.98	76.2	76.98	92700	76.98	up	up	correct
GXG.US	Global X MSCI Colombia ETF	20220919	21.45	21.95	21.45	21.91	12500	21.91	up	up	correct
GYLD.US	Arrow Dow Jones Global Yield ETF	20220919	12.94	12.98	12.94	12.98	700	12.98	up	up	correct
HACK.US	ETF Series Solutions	20220919	45.24	46.23	45.24	46.17	88400	46.17	up	up	correct
HAIL.US	SPDR S&P Kensho Smart Mobility ETF	20220919	35.69	36.375	35.69	36.305	16000	36.305	up	up	correct
HAP.US	VanEck Vectors Natural Resources ETF	20220919	46.82	47.07	46.69	47.01	20200	47.01	up	up	correct
HAUZ.US	DBX ETF Trust	20220919	21.67	21.67	21.51	21.66	176900	21.66	down	down	correct
HAWX.US	iShares Currency Hedged MSCI ACWI ex U.S. ETF	20220919	28.3	28.492	28.27	28.492	10700	28.492	up	up	correct
HCOM.US	Hawaiian Telcom Holdco Inc	20220919	23.95	24.099	23.95	24.099	300	17.9609	up	up	correct
HDAW.US	DBX ETF Trust	20220919	20.0201	20.22	20.0201	20.22	429	20.22	up	down	incorrect
HDEF.US	Xtrackers MSCI EAFE High Dividend Yield Equity ETF	20220919	19.45	19.73	19.45	19.73	496100	19.73	up	down	incorrect
HDG.US	ProShares Hedge Replication ETF	20220919	46.3	46.5	46.3	46.38	4800	46.38	up	up	correct
HDGE.US	AdvisorShares Ranger Equity Bear ETF	20220919	28.83	28.88	28.15	28.22	199800	28.22	down	down	correct
HDIV.US	Exchange Listed Funds Trust	20220919	28.73	28.998	28.73	28.998	500	28.998	up	up	correct
HDLB.US	ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B	20220919	13.11	13.987	13.11	13.987	10500	13.987	up	up	correct
HDMV.US	First Trust Horizon Managed Volatility Developed International ETF	20220919	26.6415	26.7301	26.6415	26.7223	2176	26.409	up	up	correct
HDRO.US	ETF Series Solutions	20220919	11.08	11.26	11.08	11.24	29700	11.24	up	up	correct
HDV.US	iShares Core High Dividend ETF	20220919	99.15	100.51	99.05	100.51	434400	100.51	up	up	correct
HEDJ.US	WisdomTree Europe Hedged Equity Fund	20220919	65.34	66.27	65.34	66.23	34500	66.23	up	up	correct
HEQT.US	Simplify Exchange Traded Funds	20220919	23.53	23.666	23.52	23.56	2900	23.56	up	up	correct
HEWC.US	iShares Trust	20220919	30.48	30.84	30.45	30.84	4776	30.84	up	up	correct
HEWJ.US	iShares Currency Hedged MSCI Japan ETF	20220919	38.25	38.68	38.25	38.66	654600	38.66	up	up	correct
HEWU.US	iShares Trust	20220919	23.77	24.02	23.77	24.02	17800	24.02	up	up	correct
HEZU.US	iShares Currency Hedged MSCI Eurozone ETF	20220919	30.56	31.02	30.56	31	76700	31	up	down	incorrect
HFXI.US	IQ 50 Percent Hedged FTSE International ETF	20220919	20.51	20.62	20.51	20.615	2755	20.615	up	up	correct
HHH.US	ETF Managers Trust	20220919	38.882	39.096	38.688	38.869	297	38.869	down	down	correct
HIBL.US	Direxion Daily S&P 500 High Beta Bull 3X Shares	20220919	28.28	30.27	28.28	30.18	122800	30.18	up	down	incorrect
HIBS.US	Direxion Daily S&P 500 High Beta Bear 3X Shares	20220919	8.91	8.93	8.35	8.4	2346800	8.4	down	down	correct
HIPS.US	GraniteShares HIPS US High Income ETF	20220919	12.685	12.74	12.685	12.7293	2472	12.7293	up	up	correct
HJEN.US	Direxion Hydrogen ETF	20220919	15.3	15.54	15.22	15.35	16800	15.35	up	up	correct
HKND.US	Humankind Benefit Corporation	20220919	25.56	25.77	25.512	25.77	9700	25.77	up	up	correct
HLGE.US	Hartford Longevity Economy ETF	20220919	23.092	23.092	23.092	23.092	0	23.092
HMOP.US	Hartford Municipal Opportunities ETF	20220919	37.4	37.448	37.359	37.405	95500	37.405	up	up	correct
HOLD.US	AdvisorShares Trust	20220919	97.46	97.48	97.44	97.48	900	97.48	up	up	correct
HOM.US	HOM	20220919	8.445	8.445	8.445	8.445	100	8.4316
HOMZ.US	ETF Series Solutions	20220919	32.783	33.083	32.783	33.083	1600	33.083	up	up	correct
HSCZ.US	iShares Currency Hedged MSCI EAFE Small	20220919	31.18	31.51	31.18	31.51	40802	31.51	up	down	incorrect
HTAB.US	Hartford Exchange	20220919	18.94	18.97	18.94	18.948	3500	18.948	up	up	correct
HTEC.US	Robo Global Healthcare Technology and Innovation ETF	20220919	29.21	29.271	28.67	29.271	35700	29.271	up	up	correct
HTRB.US	Hartford Total Return Bond ETF	20220919	33.51	33.68	33.51	33.65	19500	33.65	up	up	correct
HTUS.US	Exchange Traded Concepts Trust	20220919	30.42	30.42	29.21	29.227	600	29.227	down	down	correct
HUSV.US	First Trust Horizon Managed Volatility Domestic ETF	20220919	31.885	32.1239	31.8637	32.1239	9529	31.9403	up	down	incorrect
HVAL.US	ALPS Hillman Active Value ETF	20220919	20.891	20.891	20.891	20.891	100	20.8152
HYBB.US	iShares BB Rated Corporate Bond ETF	20220919	44.381	44.7446	44.38	44.7446	7704	44.7446	up	up	correct
HYDW.US	DBX ETF Trust	20220919	44.78	44.9	44.78	44.9	6960	44.9	up	up	correct
HYEM.US	VanEck Vectors Emerging Markets High Yield Bond ETF	20220919	17.67	17.78	17.66	17.78	183600	17.78	up	up	correct
HYG.US	iShares Trust	20220919	73.91	74.49	73.84	74.48	26891900	74.48	up	up	correct
HYGH.US	iShares U.S. ETF Trust	20220919	81.943	82.345	81.86	82.345	6900	82.345	up	up	correct
HYGV.US	FlexShares Trust	20220919	40.44	40.8	40.44	40.76	451800	40.76	up	up	correct
HYLB.US	Xtrackers USD High Yield Corporate Bond ETF	20220919	33.83	34.13	33.83	34.12	3347100	34.12	up	down	incorrect
HYLD.US	Exchange Listed Funds Trust	20220919	26.73	26.89	26.73	26.87	5500	26.87	up	up	correct
HYLV.US	IQ S&P High Yield Low Volatility Bond ETF	20220919	21.37	21.408	21.34	21.408	600	21.408	up	down	incorrect
HYMB.US	SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF	20220919	49.66	49.68	49.56	49.64	1257600	49.64	down	down	correct
HYS.US	PIMCO 0	20220919	89.36	90.13	89.36	90.12	408300	90.12	up	up	correct
HYTR.US	CP High Yield Trend ETF	20220919	21.41	21.41	21.41	21.41	200	21.41
HYUP.US	Xtrackers High Beta High Yield Bond ETF	20220919	39.23	39.461	39.23	39.461	800	39.461	up	down	incorrect
IAI.US	iShares U.S. Broker	20220919	92.14	94.09	92.14	94.06	21200	94.06	up	down	incorrect
IAK.US	iShares U.S. Insurance ETF	20220919	83.43	85.44	83.43	85.43	13000	85.43	up	up	correct
IAPR.US	Innovator MSCI EAFE Power Buffer ETF	20220919	22.43	22.66	22.43	22.63	7600	22.63	up	down	incorrect
IAT.US	iShares U.S. Regional Banks ETF	20220919	51.29	52.81	51.29	52.73	75600	52.73	up	up	correct
IAU.US	iShares Gold Trust	20220919	31.56	31.81	31.56	31.78	5090000	31.78	up	up	correct
IAUM.US	iShares® Gold Trust Micro	20220919	16.61	16.73	16.61	16.72	73900	16.72	up	up	correct
IBCE.US	iShares iBonds Mar 2023 Term Corporate ex	20220919	24.23	24.23	24.2	24.21	300	24.21	down	down	correct
IBD.US	Northern Lights Fund Trust IV	20220919	23.11	23.16	23.06	23.15	37352	23.1213	up	up	correct
IBDD.US	iShares iBonds Mar 2023 Term Corporate ETF	20220919	26.41	26.42	26.4	26.42	3800	26.42	up	up	correct
IBDN.US	iShares Trust	20220919	25	25.02	25	25.02	174500	25.02	up	up	correct
IBDO.US	iShares iBonds Dec 2023 Term Corporate ETF	20220919	24.99	25	24.98	25	409100	25	up	up	correct
IBDP.US	iShares iBonds Dec 2024 Term Corporate ETF	20220919	24.52	24.54	24.4905	24.51	413886	24.51	down	up	incorrect
IBDQ.US	iShares iBonds Dec 2025 Term Corporate ETF	20220919	24.4	24.48	24.4	24.48	346100	24.48	up	up	correct
IBDR.US	iShares iBonds Dec 2026 Term Corporate ETF	20220919	23.46	23.53	23.45	23.48	278200	23.48	up	up	correct
IBDS.US	iShares iBonds Dec 2027 Term Corporate ETF	20220919	23.44	23.52	23.431	23.46	81600	23.46	up	up	correct
IBDT.US	iShares iBonds Dec 2028 Term Corporate ETF	20220919	24.34	24.51	24.34	24.43	57700	24.43	up	up	correct
IBDU.US	iShares Trust	20220919	22.37	22.46	22.35	22.42	35138	22.42	up	up	correct
IBDV.US	iShares Trust	20220919	20.92	21.029	20.92	20.99	21400	20.99	up	down	incorrect
IBDW.US	iShares Trust	20220919	20.15	20.29	20.15	20.28	15600	20.28	up	up	correct
IBMK.US	iShares iBonds Dec 2022 Term Muni Bond ETF	20220919	25.87	25.88	25.85	25.865	89200	25.865	down	down	correct
IBND.US	SPDR Bloomberg Barclays International Corporate Bond ETF	20220919	26.14	26.29	26.14	26.25	15100	26.25	up	down	incorrect
IBUY.US	Amplify Online Retail ETF	20220919	43.63	44.35	43.6	44.33	31700	44.33	up	down	incorrect
IDAT.US	Ishares Trust	20220919	20.75	20.8662	20.7415	20.8662	4098	20.8662	up	up	correct
IDEV.US	iShares Core MSCI International Developed Markets ETF	20220919	51.64	52.5	51.63	52.5	852100	52.5	up	up	correct
IDHQ.US	Invesco S&P International Developed Quality ETF	20220919	22.27	22.75	22.27	22.63	18500	22.63	up	up	correct
IDIV.US	Metaurus U.S. Equity Cumulative Dividends Fund	20220919	7.37	7.4	7.28	7.3	18000	7.3	down	down	correct
IDLV.US	Invesco S&P International Developed Low Volatility ETF	20220919	26.4	26.66	26.32	26.63	388100	26.63	up	up	correct
IDMO.US	Invesco S&P International Developed Momentum ETF	20220919	28.95	29.2404	28.95	29.2404	1911	29.2404	up	up	correct
IDNA.US	iShares Genomics Immunology and Healthcare ETF	20220919	28.81	28.81	28	28.57	66500	28.57	down	down	correct
IDOG.US	ALPS International Sector Dividend Dogs ETF	20220919	23.2928	23.565	23.2928	23.53	50221	23.2649	up	up	correct
IDRV.US	iShares Trust	20220919	37.18	38.25	37.18	38.18	22800	38.18	up	up	correct
IDU.US	iShares U.S. Utilities ETF	20220919	91.18	92.84	91.09	92.83	39500	92.83	up	up	correct
IDX.US	VanEck Vectors Indonesia Index ETF	20220919	20.23	20.4	20.23	20.4	84000	20.4	up	up	correct
IEMG.US	iShares Core MSCI Emerging Markets ETF	20220919	46.15	46.71	46.15	46.67	16218600	46.67	up	down	incorrect
IEUR.US	iShares Core MSCI Europe ETF	20220919	42.47	43.17	42.47	43.17	1020300	43.17	up	up	correct
IEV.US	iShares Trust	20220919	40.46	41.13	40.45	41.09	493800	41.09	up	up	correct
IEZ.US	iShares U.S. Oil Equipment & Services ETF	20220919	15.56	16.25	15.5	16.17	138700	16.17	up	up	correct
IFED.US	IFED	20220919	26.18	26.5003	26.18	26.5003	502	26.5003	up	up	correct
IG.US	Principal Exchange	20220919	21.26	21.33	21.26	21.315	3800	21.315	up	up	correct
IGBH.US	iShares Interest Rate Hedged Long	20220919	22.94	23.12	22.94	23.091	4300	23.091	up	up	correct
IGLB.US	iShares 10+ Year Investment Grade Corporate Bond ETF	20220919	50.98	51.47	50.86	51.38	321600	51.38	up	up	correct
IGM.US	iShares Expanded Tech Sector ETF	20220919	296.16	301.24	296.16	301.15	37700	301.15	up	up	correct
IGN.US	iShares North American Tech	20220919	66.63	67.24	66.45	67.17	70400	67.17	up	up	correct
IHAK.US	iShares Cybersecurity and Tech ETF	20220919	35.23	36.045	35.23	36	46100	36	up	up	correct
IHDG.US	WisdomTree Trust	20220919	37.43	37.89	37.358	37.89	216400	37.89	up	up	correct
IHE.US	iShares U.S. Pharmaceuticals ETF	20220919	177.56	177.62	176.03	177.62	5400	177.62	up	up	correct
IHF.US	iShares U.S. Healthcare Providers ETF	20220919	269.2	271.8	267.97	271.55	36700	271.55	up	down	incorrect
IHI.US	iShares U.S. Medical Devices ETF	20220919	50.78	50.92	50.01	50.87	698200	50.87	up	up	correct
IHY.US	VanEck Vectors International High Yield Bond ETF	20220919	18.88	19.02	18.88	19.02	9800	19.02	up	up	correct
IIGD.US	Invesco Investment Grade Defensive ETF	20220919	23.93	23.96	23.93	23.96	5400	23.96	up	up	correct
IIGV.US	Invesco Exchange	20220919	22.71	22.79	22.71	22.77	7500	22.77	up	up	correct
IJAN.US	Innovator MSCI EAFE Power Buffer ETF January	20220919	24.38	24.508	24.38	24.508	1200	24.508	up	up	correct
IJH.US	iShares Trust	20220919	235.82	241.42	235.76	241.12	912900	241.12	up	up	correct
IJJ.US	iShares S&P Mid	20220919	97.46	99.8	97.46	99.67	242300	99.67	up	up	correct
IJK.US	iShares S&P Mid	20220919	67.04	68.63	67.04	68.55	122000	68.55	up	up	correct
IJR.US	iShares Core S&P Small	20220919	93.14	95.11	93.12	95.03	2993800	95.03	up	up	correct
IJS.US	iShares S&P Small	20220919	88.78	90.85	88.78	90.72	391700	90.72	up	down	incorrect
IJUL.US	Innovator MSCI EAFE Power Buffer ETF	20220919	22.17	22.385	22.17	22.33	37300	22.33	up	up	correct
ILCB.US	iShares Morningstar U.S. Equity ETF	20220919	53.05	53.91	53.05	53.91	13400	53.91	up	up	correct
ILCG.US	iShares Morningstar Growth ETF	20220919	51.69	52.66	51.69	52.63	62200	52.63	up	up	correct
ILCV.US	iShares Morningstar Value ETF	20220919	61.04	61.8	61.03	61.8	20000	61.8	up	up	correct
ILDR.US	First Trust Exchange	20220919	14.92	15.073	14.865	15.073	22000	15.073	up	up	correct
ILF.US	iShares Latin America 40 ETF	20220919	24.23	25.21	24.01	25.16	869200	25.16	up	up	correct
ILTB.US	iShares Trust	20220919	52.72	53.21	52.72	53.11	37400	53.11	up	up	correct
IMCB.US	iShares Morningstar Mid	20220919	58.18	59.29	58.18	59.2626	12524	59.2626	up	up	correct
IMCG.US	iShares Morningstar Mid	20220919	54.17	54.98	54.17	54.93	57900	54.93	up	up	correct
IMTB.US	iShares Core 5	20220919	43.449	43.471	43.42	43.44	6400	43.44	down	down	correct
IMTM.US	iShares MSCI Intl Momentum Factor ETF	20220919	28.6982	28.97	28.6746	28.91	59212	28.91	up	up	correct
INCO.US	Columbia India Consumer ETF	20220919	53.1	53.52	53.1	53.52	17500	53.52	up	up	correct
INDF.US	Exchange Traded Concepts Trust	20220919	33.9411	33.9411	33.9411	33.9411	5	33.9411
INDL.US	Direxion Daily MSCI India Bull 2x Shares	20220919	50.56	51.37	50.56	51.35	29900	51.35	up	up	correct
INDS.US	Pacer Benchmark Industrial Real Estate SCTR ETF	20220919	39.37	39.89	39.1	39.8673	26631	39.8673	up	down	incorrect
INFL.US	Horizon Kinetics Inflation Beneficiaries ETF	20220919	29.25	29.96	29.21	29.95	159300	29.95	up	up	correct
INKM.US	SSGA Active Trust	20220919	30.251	30.47	30.251	30.4658	2269	30.1234	up	up	correct
INMU.US	BlackRock Intermediate Muni Income Bond ETF	20220919	23.39	23.39	23.37	23.37	2400	23.37	down	down	correct
INTF.US	iShares Edge MSCI Multifactor Intl ETF	20220919	22.43	22.81	22.43	22.77	188100	22.77	up	up	correct
IOCT.US	Innovator ETFs Trust	20220919	22.72	22.94	22.72	22.918	12700	22.918	up	down	incorrect
IOO.US	iShares Global 100 ETF	20220919	63.52	64.58	63.52	64.58	70300	64.58	up	up	correct
IPAC.US	iShares Core MSCI Pacific ETF	20220919	50.61	51.34	50.61	51.34	207000	51.34	up	down	incorrect
IPAY.US	ETF Series Solutions	20220919	40.78	41.37	40.78	41.29	73300	41.29	up	up	correct
IPO.US	Renaissance IPO ETF	20220919	30.73	31.14	30.65	31.13	39100	31.13	up	up	correct
IPOS.US	Renaissance International IPO ETF	20220919	15.86	15.98	15.86	15.98	700	15.98	up	up	correct
IQDE.US	FlexShares International Quality Dividend Defensive Index Fund	20220919	18.27	18.33	18.27	18.33	1600	18.33	up	up	correct
IQDF.US	FlexShares International Quality Dividend Index Fund	20220919	19.16	19.34	19.15	19.33	156600	19.33	up	up	correct
IQDY.US	FlexShares International Quality Dividend Dynamic Index Fund	20220919	21.9	22.27	21.9	22.24	3900	22.24	up	up	correct
IQIN.US	IQ 500 International ETF	20220919	26.361	26.361	26.361	26.361	100	26.361
IQLT.US	iShares MSCI Intl Quality Factor ETF	20220919	29.5	29.93	29.49	29.92	939600	29.92	up	up	correct
IQSI.US	IQ Candriam ESG International Equity ETF	20220919	22.705	22.8046	22.705	22.8046	558	22.8046	up	up	correct
IQSU.US	IQ Candriam ESG US Equity ETF	20220919	33.06	33.37	33.06	33.37	1300	33.37	up	up	correct
IRBO.US	iShares Robotics and Artificial Intelligence Multisector ETF	20220919	25.85	26.189	25.85	26.189	10500	26.189	up	up	correct
ISCB.US	iShares Morningstar Small	20220919	46.48	46.98	46.47	46.98	3400	46.98	up	up	correct
ISCF.US	iShares Trust	20220919	27.95	28.435	27.88	28.39	37400	28.39	up	up	correct
ISCG.US	iShares Morningstar Small	20220919	37.12	37.82	37.12	37.77	45600	37.77	up	up	correct
ISCV.US	iShares Morningstar Small	20220919	52.13	52.75	52.09	52.67	25200	52.67	up	up	correct
ISRA.US	VanEck Vectors Israel ETF	20220919	39.66	40.05	39.66	40.05	400	40.05	up	up	correct
ISWN.US	Amplify ETF Trust	20220919	18.764	18.785	18.764	18.785	200	18.785	up	up	correct
ISZE.US	iShares MSCI Intl Size Factor ETF	20220919	22.704	22.704	22.704	22.704	0	22.704
ITAN.US	Alpha Architect ETF Trust	20220919	20.32	20.51	20.32	20.483	2000	20.483	up	up	correct
ITEQ.US	BlueStar Israel Technology ETF	20220919	46.96	47.78	46.96	47.78	6800	47.78	up	up	correct
ITOT.US	iShares Core S&P Total U.S. Stock Market ETF	20220919	85.48	86.95	85.46	86.95	1266400	86.95	up	up	correct
IVE.US	iShares Trust	20220919	138.49	140.6	138.49	140.6	709700	140.6	up	up	correct
IVES.US	ETF Managers Trust	20220919	30.66	30.7	30.31	30.491	1000	30.491	down	down	correct
IVLU.US	iShares Edge MSCI Intl Value Factor ETF	20220919	21.25	21.61	21.25	21.61	527900	21.61	up	up	correct
IVOG.US	Vanguard S&P Mid	20220919	169.39	170.47	169.07	170.47	3500	170.47	up	up	correct
IVOL.US	Krane Shares Trust	20220919	23.03	23.03	22.95	23.01	1195200	23.01	down	down	correct
IVOO.US	Vanguard Admiral Funds	20220919	159.85	163.33	159.85	163.16	12200	163.16	up	up	correct
IVOV.US	Vanguard S&P Mid	20220919	149.72	152.95	149.03	152.95	4200	152.95	up	up	correct
IVV.US	iShares Core S&P 500 ETF	20220919	385.8	392.17	385.76	392.13	2901200	392.13	up	up	correct
IVW.US	iShares S&P 500 Growth ETF	20220919	61.99	63.11	61.95	63.08	1475400	63.08	up	up	correct
IWB.US	iShares Russell 1000 ETF	20220919	212.07	215.61	212.01	215.54	744000	215.54	up	down	incorrect
IWC.US	iShares Micro	20220919	110.3	111.76	110.3	111.68	17500	111.68	up	up	correct
IWD.US	iShares Russell 1000 Value ETF	20220919	146.67	149	146.66	148.98	2369700	148.98	up	up	correct
IWDL.US	ETRACS 2x Leveraged US Value Factor TR ETN	20220919	27.1472	27.1472	27.1472	27.1472	2	27.1472
IWF.US	iShares Russell 1000 Growth ETF	20220919	225.38	229.36	225.3	229.27	2069600	229.27	up	up	correct
IWFH.US	iShares Virtual Work and Life Multisector ETF	20220919	13.38	13.474	13.38	13.474	800	13.474	up	down	incorrect
IWFL.US	ETRACS 2x Leveraged US Growth Factor TR ETN	20220919	18.7459	18.7459	18.7459	18.7459	1	18.7459
IWL.US	iShares Russell Top 200 ETF	20220919	91.08	92.56	91.08	92.53	39500	92.53	up	up	correct
IWM.US	iShares Trust	20220919	177.01	180.75	176.96	180.52	25412200	180.52	up	down	incorrect
IWML.US	ETRACS 2x Leveraged US Size Factor TR ETN	20220919	16.1147	16.1147	16.1147	16.1147	0	16.1147
IWN.US	iShares Russell 2000 Value ETF	20220919	139.95	143.13	139.95	142.97	1046500	142.97	up	up	correct
IWO.US	iShares Russell 2000 Growth ETF	20220919	218.83	223.09	218.83	222.79	669000	222.79	up	up	correct
IWP.US	iShares Russell Mid	20220919	83.82	85.32	83.82	85.26	768300	85.26	up	up	correct
IWR.US	iShares Russell Mid	20220919	67.13	68.34	67.05	68.29	1057600	68.29	up	up	correct
IWS.US	iShares Russell Mid	20220919	104.27	106.26	104.05	106.19	557900	106.19	up	down	incorrect
IWV.US	iShares Russell 3000 ETF	20220919	222.56	226.25	222.56	226.14	291300	226.14	up	up	correct
IWX.US	iShares Russell Top 200 Value ETF	20220919	62.02	62.91	62.02	62.9	153300	62.9	up	up	correct
IWY.US	iShares Russell Top 200 Growth ETF	20220919	128.09	130.37	128.06	130.35	481100	130.35	up	up	correct
IXC.US	iShares Global Energy ETF	20220919	35.14	36.07	35.06	36.04	880000	36.04	up	up	correct
IXG.US	iShares Global Financials ETF	20220919	66.24	67.63	66.24	67.6	37300	67.6	up	up	correct
IXJ.US	iShares Global Healthcare ETF	20220919	78.52	78.78	77.7	78.78	96500	78.78	up	up	correct
IXN.US	iShares Global Tech ETF	20220919	45.34	46.25	45.34	46.22	150400	46.22	up	up	correct
IXP.US	iShares Global Comm Services ETF	20220919	56.39	56.98	56.39	56.98	11800	56.98	up	up	correct
IXSE.US	WisdomTree India ex	20220919	33.3033	33.3033	33.3033	33.3033	0	33.3033
IYC.US	iShares U.S. Consumer Services ETF	20220919	63.45	64.77	63.45	64.76	31800	64.76	up	up	correct
IYE.US	iShares U.S. Energy ETF	20220919	41.87	43.1	41.79	43.06	685200	43.06	up	up	correct
IYF.US	iShares U.S. Financials ETF	20220919	72.9	74.59	72.9	74.54	651400	74.54	up	up	correct
IYG.US	iShares U.S. Financial Services ETF	20220919	154.76	158.11	154.76	157.89	69400	157.89	up	up	correct
IYH.US	iShares U.S. Healthcare ETF	20220919	264.29	264.88	261.3	264.84	53000	264.84	up	up	correct
IYK.US	iShares U.S. Consumer Goods ETF	20220919	192.01	193.9	191.77	193.9	103200	193.9	up	down	incorrect
IYM.US	iShares U.S. Basic Materials ETF	20220919	114.6	118.25	114.23	118.11	59900	118.11	up	up	correct
IYR.US	iShares U.S. Real Estate ETF	20220919	90.7	91.43	90.07	91.39	6203600	91.39	up	up	correct
IYW.US	iShares U.S. Technology ETF	20220919	78.48	80.06	78.48	79.96	285600	79.96	up	up	correct
IYY.US	iShares Dow Jones U.S. ETF	20220919	94.19	95.76	94.19	95.73	23400	95.73	up	up	correct
JAAA.US	Janus Detroit Street Trust	20220919	49.35	49.4	49.33	49.34	171400	49.34	down	down	correct
JAGG.US	JPMorgan U.S. Aggregate Bond ETF	20220919	46.5	46.605	46.483	46.55	35500	46.55	up	down	incorrect
JCTR.US	J.P. Morgan Exchange	20220919	52.8416	52.8416	52.8416	52.8416	0	52.6493
JDST.US	Direxion Daily Junior Gold Miners Index Bear 2X Shares	20220919	15.57	15.66	14.23	14.24	6100300	14.24	down	down	correct
JEPI.US	J.P. Morgan Exchange	20220919	53.95	54.528	53.9	54.51	2450400	54.51	up	up	correct
JETS.US	U.S. Global Jets ETF	20220919	16.85	17.435	16.83	17.4	5018500	17.4	up	up	correct
JFWD.US	Jacob Funds Inc.	20220919	9.0401	9.2868	9.0401	9.2868	151	9.2868	up	up	correct
JGLD.US	Amplify Pure Junior Gold Miners ETF	20220919	15.92	15.92	15.92	15.92	400	15.92
JHCB.US	John Hancock Exchange	20220919	20.785	20.785	20.785	20.785	0	20.785
JHCS.US	John Hancock Exchange	20220919	24.95	25.243	24.95	25.243	500	25.243	up	up	correct
JHEM.US	John Hancock Multifactor Emerging Markets ETF	20220919	23.38	23.5943	23.36	23.5943	13581	23.5943	up	up	correct
JHMA.US	John Hancock Exchange	20220919	41.14	41.2056	41.14	41.2056	1475	41.2056	up	up	correct
JHMB.US	John Hancock Exchange	20220919	21.89	21.89	21.89	21.89	0	21.89
JHMC.US	John Hancock Multifactor Consumer Discretionary ETF	20220919	42	42.6598	42	42.6598	495	42.6598	up	down	incorrect
JHMD.US	John Hancock Multifactor Developed International ETF	20220919	25.885	26.18	25.885	26.12	9700	26.12	up	up	correct
JHME.US	John Hancock Exchange	20220919	30.77	31.72	30.77	31.6723	3263	31.6723	up	up	correct
JHMF.US	John Hancock Multifactor Financials ETF	20220919	45.09	45.157	44.8	45.157	400	45.157	up	up	correct
JHMH.US	John Hancock Multifactor Health Care ETF	20220919	44.85	45.16	44.85	45.16	600	45.16	up	up	correct
JHMI.US	John Hancock Exchange	20220919	45.9947	46.1655	45.96	46.1655	4327	46.1655	up	up	correct
JHML.US	John Hancock Multifactor Large Cap ETF	20220919	48.62	49.4	48.62	49.4	20157	49.4	up	up	correct
JHMM.US	John Hancock Multifactor Mid Cap ETF	20220919	45.63	46.62	45.63	46.56	99000	46.56	up	down	incorrect
JHMS.US	John Hancock Exchange	20220919	35.8516	36.25	35.8516	36.24	21458	36.24	up	down	incorrect
JHMT.US	John Hancock Multifactor Technology ETF	20220919	71.14	72.35	71.14	72.35	1300	72.35	up	down	incorrect
JHMU.US	John Hancock Exchange	20220919	37.157	37.48	37.104	37.459	1200	37.459	up	up	correct
JHSC.US	John Hancock Multifactor Small Cap ETF	20220919	29.97	30.6	29.97	30.58	6500	30.58	up	up	correct
JIB.US	Janus Detroit Street Trust	20220919	42.73	42.73	42.715	42.715	1100	42.715	down	down	correct
JIDA.US	JPMorgan ActiveBuilders International Equity ETF	20220919	37.55	38.08	37.55	38.08	700	38.08	up	down	incorrect
JIG.US	J.P. Morgan Exchange	20220919	49.81	50.54	49.81	50.535	5100	50.535	up	up	correct
JIGB.US	J.P. Morgan Exchange	20220919	44.88	45.08	44.54	45.055	73700	45.055	up	up	correct
JJA.US	iPath Series B Bloomberg Agriculture Subindex Total Return ETN	20220919	25.5	25.5	24.93	25.18	2700	25.18	down	down	correct
JJC.US	iPath Series B Bloomberg Copper Subindex Total Return ETN	20220919	17.53	17.65	17.49	17.58	7900	17.58	up	up	correct
JJE.US	iPath Series B Bloomberg Energy Subindex Total Return ETN	20220919	64	64.56	64	64.56	642	64.56	up	up	correct
JJG.US	iPath Series B Bloomberg Grains Subindex Total Return ETN	20220919	76.38	77.255	76.38	77.255	2600	77.255	up	up	correct
JJM.US	iPath® Bloomberg Industrial Metals Subindex Total Return(SM) ETN	20220919	58.64	58.64	58.32	58.32	189	58.32	down	down	correct
JJN.US	iPath Series B Bloomberg Nickel Subindex Total Return ETN	20220919	32.2	32.85	32.1992	32.7691	9046	32.7691	up	up	correct
JJP.US	iPath® Bloomberg Precious Metals Subindex Total Return(SM) ETN	20220919	56.3701	56.3701	56.3701	56.3701	0	56.3701
JJS.US	iPath Series B Bloomberg Softs Subindex Total Return ETN	20220919	61.91	62.395	61.91	62.395	154	62.395	up	up	correct
JJT.US	iPath Series B Bloomberg Tin Subindex Total Return ETN	20220919	64.96	64.96	64.7159	64.7159	219	64.7159	down	down	correct
JJU.US	iPath® Series B Bloomberg Aluminum Subindex Total Return ETN	20220919	47.2829	47.3199	47.13	47.3199	1541	47.3199	up	up	correct
JKD.US	iShares Morningstar U.S. Equity ETF	20220919	53.05	53.91	53.05	53.91	13417	53.91	up	up	correct
JKE.US	iShares Morningstar Growth ETF	20220919	51.69	52.66	51.69	52.63	62193	52.63	up	up	correct
JKF.US	iShares Morningstar Value ETF	20220919	61.0416	61.8	61.0301	61.8	20024	61.8	up	up	correct
JKG.US	iShares Morningstar Mid	20220919	58.18	59.29	58.18	59.2626	12524	59.2626	up	up	correct
JKJ.US	iShares Morningstar Small	20220919	46.4801	46.98	46.4663	46.98	3433	46.98	up	down	incorrect
JKK.US	iShares Morningstar Small	20220919	37.12	37.8199	37.12	37.77	45594	37.77	up	up	correct
JMBS.US	Janus Henderson Mortgage	20220919	46.34	46.51	46.34	46.41	71802	46.41	up	up	correct
JMOM.US	JPMorgan U.S. Momentum Factor ETF	20220919	37.76	38.132	37.75	38.132	14400	38.132	up	up	correct
JNK.US	SPDR Bloomberg Barclays High Yield Bond ETF	20220919	90.85	91.7	90.85	91.7	5813500	91.7	up	up	correct
JNUG.US	Direxion Daily Junior Gold Miners Index Bull 2X Shares	20220919	25.64	27.955	25.44	27.9	1609562	27.9	up	up	correct
JO.US	iPath Series B Bloomberg Coffee Subindex Total Return ETN	20220919	59.5	61.8	59.29	61.76	28700	61.76	up	up	correct
JOJO.US	Tidal ETF Trust	20220919	14.95	14.95	14.95	14.95	1100	14.95
JPEM.US	JPMorgan Diversified Return Emerging Markets Equity ETF	20220919	47.94	48.42	47.91	48.42	11346	47.4431	up	up	correct
JPIE.US	J.P. Morgan Exchange	20220919	45.541	45.66	45.515	45.64	9100	45.64	up	up	correct
JPIN.US	JPMorgan Diversified Return International Equity ETF	20220919	46.23	46.875	46.22	46.8	83700	46.8	up	up	correct
JPMB.US	JPMorgan USD Emerging Markets Sovereign Bond ETF	20220919	38.18	38.256	38.18	38.256	800	38.256	up	down	incorrect
JPME.US	JPMorgan Diversified Return U.S. Mid Cap Equity ETF	20220919	82.8963	84.04	82.8963	84.0193	4949	83.6348	up	up	correct
JPSE.US	JPMorgan Diversified Return U.S. Small Cap Equity ETF	20220919	38.24	38.571	38.137	38.51	166700	38.51	up	up	correct
JPUS.US	JPMorgan Diversified Return U.S. Equity ETF	20220919	92.42	93.8701	92.42	93.86	6078	93.3297	up	down	incorrect
JPXN.US	iShares JPX	20220919	55.04	55.04	55.04	55.04	200	55.04
JQUA.US	JPMorgan U.S. Quality Factor ETF	20220919	37.22	37.732	37.22	37.72	57200	37.72	up	up	correct
JRNY.US	ALPS Global Travel Beneficiaries ETF	20220919	19.98	20.086	19.98	20.086	100	20.086	up	down	incorrect
JSCP.US	JPMorgan Short Duration Core Plus ETF	20220919	45.892	45.93	45.892	45.925	12300	45.925	up	up	correct
JSTC.US	Tidal ETF Trust	20220919	14.31	14.48	14.31	14.448	9915	14.448	up	up	correct
JUSA.US	JPMorgan ActiveBuilders U.S. Large Cap Equity ETF	20220919	44.939	44.939	44.939	44.939	100	44.939
JUST.US	Goldman Sachs JUST U.S. Large Cap Equity ETF	20220919	55.24	55.845	55.24	55.845	5800	55.845	up	up	correct
JVAL.US	JPMorgan U.S. Value Factor ETF	20220919	32.14	32.7	32.14	32.69	63900	32.69	up	down	incorrect
JXI.US	iShares Global Utilities ETF	20220919	61.58	62.61	61.58	62.6	9200	62.6	up	down	incorrect
JZRO.US	Janus Detroit Street Trust	20220919	21.98	22.61	21.98	22.573	1300	22.573	up	up	correct
KALL.US	KraneShares MSCI All China Index ETF	20220919	21.75	21.75	21.75	21.75	0	21.75
KARS.US	KraneShares Electric Vehicles and Future Mobility Index ETF	20220919	34.41	35.32	34.4	35.24	18000	35.24	up	up	correct
KBA.US	KraneShares Trust	20220919	31.73	31.96	31.73	31.93	127500	31.93	up	up	correct
KBE.US	SPDR S&P Bank ETF	20220919	47.12	48.5	47.07	48.38	1926500	48.38	up	up	correct
KBND.US	KraneShares Bloomberg Barclays China Bond Inclusion Index ETF	20220919	31.2	31.2	30.46	31.12	5800	31.12	down	down	correct
KBUY.US	KraneShares MSCI All China Consumer Discretionary Index ETF	20220919	19.08	19.1074	19.08	19.1074	220	19.1074	up	down	incorrect
KCCA.US	KraneShares California Carbon Allowance ETF	20220919	23.18	23.18	22.779	22.93	13400	22.93	down	down	correct
KCCB.US	KraneShares Trust	20220919	26.78	26.81	26.78	26.81	3964	26.81	up	up	correct
KCE.US	SPDR S&P Capital Markets ETF	20220919	78.84	79.71	78.82	79.65	18700	79.65	up	up	correct
KCNY.US	KraneShares Trust	20220919	31.2	31.2	30.46	31.12	5800	31.12	down	down	correct
KEMQ.US	KraneShares FTSE Emerging Markets Consumer Technology Index ETF	20220919	14.26	14.49	14.26	14.489	26200	14.489	up	down	incorrect
KEMX.US	KraneShares MSCI Emerging Markets ex China Index ETF	20220919	24.22	24.32	24.2	24.302	4700	24.302	up	up	correct
KESG.US	KraneShares Trust	20220919	18.76	18.8255	18.76	18.8255	1238	18.8255	up	down	incorrect
KEUA.US	KraneShares European Carbon Allowance ETF	20220919	24.885	24.885	24.68	24.691	1300	24.691	down	up	incorrect
KFVG.US	KraneShares CICC China 5G & Semiconductor Index ETF	20220919	16.26	16.34	16.26	16.34	1400	16.34	up	up	correct
KFYP.US	KraneShares CICC China Leaders 100 Index ETF	20220919	24.02	24.03	24.02	24.03	400	24.03	up	down	incorrect
KGRN.US	KraneShares MSCI China Clean Technology ETF	20220919	30.77	31.73	30.77	31.693	17100	31.693	up	up	correct
KGRO.US	KraneShares China Innovation ETF	20220919	16	16.2	16	16.2	100	16.2	up	up	correct
KHYB.US	KraneShares Asia Pacific High Yield Bond ETF	20220919	26.78	26.81	26.78	26.81	4000	26.81	up	up	correct
KIE.US	SPDR S&P Insurance ETF	20220919	37.76	38.7	37.73	38.66	727400	38.66	up	up	correct
KLCD.US	KFA Large Cap Quality Dividend Index ETF	20220919	30.6	30.798	30.54	30.798	1400	30.798	up	up	correct
KLDW.US	Knowledge Leaders Developed World ETF	20220919	34.66	34.9098	34.66	34.8967	8873	34.8967	up	up	correct
KLNE.US	Direxion Daily Global Clean Energy Bull 2X Shares	20220919	20.1	20.48	20.05	20.47	4500	20.47	up	up	correct
KMED.US	KraneShares Emerging Markets Healthcare Index ETF	20220919	20.41	20.41	20.41	20.41	0	20.41
KMLM.US	KFA Mount Lucas Index Strategy ETF	20220919	36.69	37.35	36.69	37.18	46100	37.18	up	up	correct
KOCG.US	SHP ETF Trust	20220919	20.181	20.181	20.181	20.181	100	20.181
KOIN.US	Capital Link NextGen Protocol ETF	20220919	31.85	32.43	31.77	32.43	1300	32.43	up	up	correct
KOKU.US	Xtrackers MSCI Kokusai Equity ETF	20220919	69.803	69.803	69.803	69.803	100	69.803
KOLD.US	ProShares UltraShort Bloomberg Natural Gas	20220919	13.83	13.9	12.88	12.92	12093100	12.92	down	down	correct
KOMP.US	SPDR S&P Kensho New Economies Composite ETF	20220919	42.04	42.77	42.04	42.72	124800	42.72	up	up	correct
KONG.US	ETF Opportunities Trust	20220919	22.946	22.946	22.946	22.946	0	22.946
KORP.US	American Century Diversified Corporate Bond ETF	20220919	45.64	45.68	45.64	45.659	4100	45.659	up	up	correct
KORU.US	Direxion Shares ETF Trust	20220919	7	7.2	6.96	7.19	98700	7.19	up	up	correct
KRBN.US	KraneShares Global Carbon ETF	20220919	40.07	40.25	39.75	39.85	1558900	39.85	down	down	correct
KRE.US	SPDR S&P Regional Banking ETF	20220919	61.84	63.83	61.84	63.65	6632500	63.65	up	down	incorrect
KSA.US	iShares MSCI Saudi Arabia ETF	20220919	41.52	41.64	41.385	41.58	513200	41.58	up	up	correct
KSCD.US	KFA Small Cap Quality Dividend Index ETF	20220919	25.95	25.954	25.93	25.954	800	25.954	up	up	correct
KSTR.US	KraneShares SSE STAR Market 50 Index ETF	20220919	15.21	15.24	15.14	15.22	41100	15.22	up	up	correct
KURE.US	KraneShares MSCI All China Health Care Index ETF	20220919	18.18	18.19	18.03	18.17	18500	18.17	down	down	correct
KVLE.US	KFA Value Line Dynamic Core Equity Index ETF	20220919	21.42	21.657	21.42	21.657	800	21.657	up	up	correct
KWEB.US	KraneShares CSI China Internet ETF	20220919	26.34	27.02	26.33	27.01	10487800	27.01	up	up	correct
KXI.US	iShares Global Consumer Staples ETF	20220919	56.52	57.16	56.5	57.16	108200	57.16	up	up	correct
LABD.US	Direxion Daily S&P Biotech Bear 3X Shares	20220919	22.16	23.84	21.95	22.43	12112900	22.43	up	up	correct
LABU.US	Direxion Shares ETF Trust	20220919	8.02	8.16	7.42	7.96	52060600	7.96	down	down	correct
LCG.US	Sterling Capital Focus Equity ETF	20220919	20.11	20.29	20.11	20.281	1200	20.281	up	up	correct
LCR.US	Leuthold Core ETF	20220919	28.46	28.54	28.43	28.54	817	28.54	up	up	correct
LCTD.US	BlackRock World ex U.S. Carbon Transition Readiness ETF	20220919	36.31	36.83	36.31	36.83	500	36.83	up	up	correct
LCTU.US	BlackRock U.S. Carbon Transition Readiness ETF	20220919	43.15	43.52	43.07	43.495	16800	43.495	up	up	correct
LD.US	iPath Bloomberg Lead Subindex Total Return(SM) ETN	20220919	39.58	39.58	39.58	39.58	100	39.58
LDUR.US	PIMCO Enhanced Low Duration Active Exchange	20220919	94.93	95.02	94.88	94.99	184100	94.99	up	up	correct
LEMB.US	iShares J.P. Morgan EM Local Currency Bond ETF	20220919	33.52	33.72	33.5	33.72	237000	33.72	up	down	incorrect
LGH.US	HCM Defender 500 Index ETF	20220919	34.11	34.234	34.1	34.23	115700	34.23	up	down	incorrect
LGLV.US	SPDR SSGA US Large Cap Low Volatility Index ETF	20220919	131.53	133.26	131.53	133.26	21100	133.26	up	up	correct
LGOV.US	First Trust Exchange	20220919	22.94	22.94	22.79	22.87	3700	22.836	down	down	correct
LIT.US	Global X Funds	20220919	72.54	74.44	72.54	74.33	506300	74.33	up	up	correct
LOPP.US	Gabelli ETFs Trust	20220919	25	25.1583	25	25.1583	1000	25.1583	up	up	correct
LOPX.US	Direxion Low Priced Stock ETF	20220919	5.85	5.95	5.82	5.95	4300	5.95	up	up	correct
LOUP.US	Innovator ETFs Trust	20220919	29.55	29.98	29.55	29.98	16700	29.98	up	up	correct
LOWC.US	SPDR MSCI ACWI Low Carbon Target ETF	20220919	26.15	26.26	26.02	26.02	3202	26.02	down	up	incorrect
LQD.US	iShares iBoxx $ Investment Grade Corporate Bond ETF	20220919	106.62	107.39	106.53	107.28	13679600	107.28	up	up	correct
LQDB.US	iShares Trust	20220919	84.197	84.197	84.197	84.197	100	84.197
LQDH.US	iShares Interest Rate Hedged Corporate Bond ETF	20220919	90.455	90.94	90.455	90.91	49200	90.91	up	up	correct
LRGF.US	iShares MSCI USA Multifactor ETF	20220919	38.93	39.62	38.93	39.61	95254	39.61	up	up	correct
LRNZ.US	TrueShares Technology AI and Deep Learning ETF	20220919	27.92	28.553	27.9	28.553	5500	28.553	up	up	correct
LSAF.US	LeaderSharesTM AlphaFactor US Core Equity ETF	20220919	28.555	29.06	28.555	29.06	9184	28.9917	up	up	correct
LSAT.US	Two Roads Shared Trust	20220919	32.13	32.28	32.13	32.15	17100	32.15	up	up	correct
LSST.US	Natixis ETF Trust	20220919	23.64	23.65	23.64	23.645	1100	23.645	up	up	correct
LTL.US	ProShares Ultra Telecommunications	20220919	31.62	31.98	31.62	31.98	500	31.7936	up	up	correct
LTPZ.US	PIMCO 15+ Year U.S. TIPS Index Exchange	20220919	61.95	62.19	61.59	61.78	235700	61.78	down	up	incorrect
LVOL.US	American Century Low Volatility ETF	20220919	41.181	41.181	41.181	41.181	100	41.181
MAKX.US	ProShares S&P Kensho Smart Factories ETF	20220919	29.48	29.48	29.48	29.48	100	29.4638
MARB.US	First Trust Vivaldi Merger Arbitrage ETF	20220919	20.06	20.16	20.06	20.11	26900	20.11	up	up	correct
MBOX.US	Freedom Day Dividend ETF	20220919	24.25	24.399	24.25	24.399	6500	24.399	up	down	incorrect
MBSD.US	FlexShares Disciplined Duration MBS Index Fund	20220919	20.59	20.62	20.59	20.62	24600	20.62	up	down	incorrect
MCRO.US	IQ Hedge Macro Tracker ETF	20220919	25.17	25.17	25.17	25.17	0	25.17
MDY.US	SPDR S&P MIDCAP 400 ETF Trust	20220919	428.96	439.38	428.94	438.92	685600	438.92	up	up	correct
MDYG.US	SPDR S&P 400 Mid Cap Growth ETF	20220919	63.89	65.42	63.89	65.38	148600	65.38	up	up	correct
MDYV.US	SPDR S&P 400 Mid Cap Value ETF	20220919	62.19	63.67	62.19	63.57	74500	63.57	up	up	correct
META.US	Roundhill Ball Metaverse ETF	20220919	145.24	148.58	145.1	148.02	22169500	148.02	up	up	correct
MEXX.US	Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3	20220919	67.35	70.223	67.35	70.223	600	70.186	up	down	incorrect
MFDX.US	PIMCO RAFI Dynamic Multi	20220919	23.81	24.265	23.81	24.22	30600	24.22	up	down	incorrect
MFEM.US	PIMCO RAFI Dynamic Multi	20220919	17.73	17.9295	17.73	17.9121	10794	17.9121	up	up	correct
MFUS.US	PIMCO RAFI Dynamic Multi	20220919	36.7124	37.12	36.7124	37.12	464	37.12	up	up	correct
MGC.US	Vanguard Mega Cap Index Fund ETF Shares	20220919	133.89	136.09	133.89	136.09	137800	136.09	up	up	correct
MGK.US	Vanguard Mega Cap Growth Index Fund ETF Shares	20220919	187.35	190.93	187.35	190.86	225400	190.86	up	down	incorrect
MGV.US	Vanguard World Fund	20220919	96.14	97.46	96.11	97.45	155200	97.45	up	up	correct
MID.US	American Century Mid Cap Growth Impact ETF	20220919	43.7	43.814	43.39	43.814	4600	43.814	up	down	incorrect
MIDE.US	DBX ETF Trust	20220919	24.232	24.232	24.232	24.232	100	24.232
MIDU.US	Direxion Shares ETF Trust	20220919	34.57	37.03	34.5	36.97	24000	36.97	up	down	incorrect
MINC.US	AdvisorShares Trust	20220919	45.31	45.33	45.29	45.33	4900	45.33	up	up	correct
MINO.US	PIMCO ETF Trust	20220919	43.355	43.4	43.32	43.3856	2632	43.3856	up	up	correct
MINT.US	PIMCO Enhanced Short Maturity Active Exchange	20220919	99.14	99.14	99.11	99.14	824700	99.14
MJ.US	ETFMG Alternative Harvest ETF	20220919	5.275	5.44	5.25	5.44	787978	5.3983	up	down	incorrect
MJIN.US	MJIN	20220919	19.935	19.935	19.935	19.935	64	17.3667
MJUS.US	ETF Managers Trust	20220919	2.52	2.57	2.5	2.56	504800	2.56	up	up	correct
MJXL.US	ETF Managers Trust	20220919	0.62	0.62	0.57	0.598	13100	0.598	down	down	correct
MLPA.US	Global X MLP ETF	20220919	41.37	42.04	41.25	42.03	248800	42.03	up	up	correct
MLPB.US	UBS ETRACS Alerian MLP Infrastructure Index ETN Series B	20220919	18.495	18.7779	18.45	18.7779	6839	18.7779	up	up	correct
MLPO.US	Credit Suisse S&P MLP Index ETN	20220919	11.34	11.34	11.34	11.34	2	11.34
MLPR.US	ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN	20220919	41.85	41.85	41.85	41.85	100	41.85
MLPX.US	Global X MLP & Energy Infrastructure ETF	20220919	40.7	41.68	40.46	41.56	94500	41.56	up	up	correct
MMIN.US	IQ MacKay Municipal Insured ETF	20220919	23.64	23.67	23.6	23.61	196800	23.61	down	down	correct
MMIT.US	IndexIQ Active ETF Trust	20220919	23.91	23.97	23.9	23.9	92600	23.9	down	down	correct
MMLG.US	First Trust Exchange	20220919	17.63	17.865	17.63	17.865	6200	17.865	up	up	correct
MMSC.US	MMSC	20220919	15.105	15.105	15.105	15.105	100	15.105
MMTM.US	SPDR S&P 1500 Momentum Tilt ETF	20220919	164.93	166.28	164.93	166.28	300	166.28	up	up	correct
MNA.US	IQ Merger Arbitrage ETF	20220919	31.68	31.81	31.68	31.81	46818	31.81	up	up	correct
MOO.US	VanEck Vectors Agribusiness ETF	20220919	86.78	89.16	86.76	89.11	95700	89.11	up	up	correct
MOON.US	Direxion Moonshot Innovators ETF	20220919	14.13	14.3	13.98	14.3	10500	14.3	up	up	correct
MORT.US	VanEck Vectors Mortgage REIT Income ETF	20220919	13.85	14.12	13.85	14.1	52500	14.1	up	up	correct
MOTO.US	SmartETFs Smart Transportation & Technology ETF	20220919	35.618	35.618	35.618	35.618	100	35.618
MRAD.US	Guinness Atkinson Funds	20220919	13.555	13.555	13.555	13.555	0	13.555
MSOS.US	AdvisorShares Pure US Cannabis ETF	20220919	10.81	10.94	10.63	10.68	1467600	10.68	down	down	correct
MTGP.US	WisdomTree Mortgage Plus Bond Fund	20220919	44.5399	44.54	44.495	44.495	799	44.495	down	down	correct
MTUL.US	ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN	20220919	15.441	15.441	15.441	15.441	0	15.441
MTVR.US	Exchange Traded Concepts Trust	20220919	14.9	15.137	14.9	15.137	900	15.137	up	up	correct
MUB.US	iShares Trust	20220919	104.44	104.63	104.4	104.53	4947500	104.53	up	up	correct
MUNI.US	PIMCO ETF Trust	20220919	50.99	51.06	50.99	51.02	147400	51.02	up	up	correct
MUSI.US	American Century Multisector Income ETF	20220919	43.46	43.47	43.457	43.457	1200	43.457	down	down	correct
MUST.US	Columbia Multi	20220919	20.06	20.06	19.98	20.02	43800	20.02	down	up	incorrect
MVPS.US	Amplify Thematic All	20220919	17.415	17.542	17.415	17.542	100	17.542	up	up	correct
MVRL.US	ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN	20220919	26.8	27.449	26.8	27.449	1000	27.449	up	up	correct
MVV.US	ProShares Ultra MidCap400	20220919	46.38	48.56	46.38	48.56	7134	48.4206	up	up	correct
MXI.US	iShares Global Materials ETF	20220919	70.99	72.93	70.93	72.92	17000	72.92	up	up	correct
MYY.US	ProShares Short MidCap400	20220919	25.99	25.99	25.37	25.37	10100	25.37	down	down	correct
MZZ.US	ProShares UltraShort MidCap400	20220919	19.14	19.14	18.24	18.29	6600	18.29	down	down	correct
NACP.US	Impact Shares Trust I	20220919	27.93	28.28	27.93	28.28	1700	28.28	up	up	correct
NAIL.US	Direxion Daily Homebuilders & Supplies Bull 3X Shares	20220919	25.21	26.868	25.21	26.74	449300	26.74	up	down	incorrect
NANR.US	SPDR S&P North American Natural Resources ETF	20220919	49.42	51.28	49.42	51.27	21400	51.27	up	down	incorrect
NDVG.US	Nuveen Dividend Growth ETF	20220919	23.76	23.906	23.735	23.906	2000	23.906	up	up	correct
NERD.US	Listed Funds Trust	20220919	14.73	14.9	14.73	14.9	3000	14.9	up	down	incorrect
NETL.US	Fundamental Income Net Lease Real Estate ETF	20220919	25.67	26.023	25.67	26.023	21100	26.023	up	up	correct
NFLT.US	Virtus Newfleet Multi	20220919	22.03	22.05	21.99	22.02	1184	21.948	down	down	correct
NFRA.US	FlexShares STOXX Global Broad Infrastructure Index Fund	20220919	50.02	50.8	50.02	50.77	154600	50.77	up	up	correct
NGE.US	Global X Funds	20220919	8.59	8.6	8.39	8.45	4200	8.45	down	up	incorrect
NIB.US	iPath Bloomberg Cocoa Subindex Total Return(SM) ETN	20220919	25.14	25.22	24.89	25.04	10400	25.04	down	down	correct
NIFE.US	Direxion Fallen Knives ETF	20220919	49.225	49.7	49.225	49.695	300	49.695	up	down	incorrect
NLR.US	VanEck Vectors Uranium+Nuclear Energy ETF	20220919	55.47	56.24	55.47	56.17	6800	56.17	up	up	correct
NORW.US	Global X MSCI Norway ETF	20220919	24.27	25.07	24.27	25.07	17400	25.07	up	down	incorrect
NRGD.US	MicroSectors U.S. Big Oil Index	20220919	59.28	59.53	54.6	54.8	605600	54.8	down	up	incorrect
NRGU.US	MicroSectors U.S. Big Oil Index 3X Leveraged ETNs	20220919	378.34	412.33	375.58	410.677	119600	410.677	up	up	correct
NSCS.US	Nuveen Small Cap Select ETF	20220919	21.05	21.101	21.05	21.101	300	21.101	up	down	incorrect
NTSE.US	WisdomTree Emerging Markets Efficient Core Fund	20220919	26.985	27.12	26.985	27.12	900	27.12	up	up	correct
NTSI.US	WisdomTree International Efficient Core Fund	20220919	29.69	29.78	29.615	29.78	3000	29.78	up	up	correct
NTSX.US	WisdomTree Trust	20220919	33.17	33.73	33.17	33.73	54600	33.73	up	up	correct
NUAG.US	Nuveen Enhanced Yield U.S. Aggregate Bond ETF	20220919	20.86	20.9	20.86	20.895	10500	20.895	up	up	correct
NUBD.US	Nuveen ESG U.S. Aggregate Bond ETF	20220919	22.15	22.215	22.135	22.19	54900	22.19	up	up	correct
NUGO.US	Nushares ETF Trust	20220919	18.17	18.43	18.17	18.42	57500	18.42	up	up	correct
NUGT.US	Direxion Shares ETF Trust	20220919	24.72	26.32	24.43	26.31	3345600	26.31	up	up	correct
NUHY.US	Nuveen ESG High Yield Corporate Bond ETF	20220919	20.473	20.6	20.47	20.6	18100	20.6	up	up	correct
NUSA.US	Nuveen Enhanced Yield 1	20220919	22.873	22.877	22.86	22.877	9600	22.877	up	down	incorrect
NUSI.US	Nationwide Risk	20220919	19.85	20	19.8035	19.96	115028	19.8303	up	up	correct
NVQ.US	QRAFT AI	20220919	30.64	31.09	30.64	31.09	502	31.09	up	down	incorrect
NWLG.US	Nuveen Winslow Large	20220919	18.22	18.266	18.22	18.266	2400	18.266	up	up	correct
NYF.US	iShares New York Muni Bond ETF	20220919	51.65	51.74	51.59	51.62	210700	51.62	down	down	correct
OALC.US	Unified Series Trust	20220919	19.8	19.94	19.77	19.91	3900	19.91	up	down	incorrect
OBOR.US	KraneShares MSCI One Belt One Road Index ETF	20220919	23.33	23.3491	23.33	23.3491	415	23.3491	up	up	correct
OCEN.US	IndexIQ ETF Trust	20220919	18.6312	18.6312	18.6312	18.6312	4	18.6312
OCIO.US	ClearShares OCIO ETF	20220919	28.3	28.49	28.3	28.4654	6886	28.4654	up	up	correct
OEF.US	iShares S&P 100 ETF	20220919	174.33	177.26	174.33	177.23	223600	177.23	up	down	incorrect
OGCP.US	Empire State Realty OP L.P	20220919	6.59	7.26	6.59	7.26	1900	7.26	up	up	correct
OIH.US	VanEck Vectors ETF Trust	20220919	226.14	236.7	225.28	235.65	404600	235.65	up	up	correct
OIL.US	iPath Series B S&P GSCI Crude Oil Total Return Index ETN	20220919	30.23	30.5	29.12	30.2	32200	30.2	down	down	correct
OILU.US	Bank of Montreal	20220919	42.64	46.64	42.36	46.56	185703	46.56	up	up	correct
OLEM.US	iPath Pure Beta Crude Oil ETN	20220919	30.23	30.4999	29.12	30.2	32182	30.2	down	down	correct
OND.US	ProShares Trust	20220919	19.56	19.66	19.5	19.66	650	19.66	up	up	correct
ONEO.US	SPDR Russell 1000 Momentum Focus ETF	20220919	88.579	89.281	88.579	89.281	4823	89.281	up	up	correct
ONEV.US	SPDR Russell 1000 Low Volatility Focus ETF	20220919	97.83	99.59	97.83	99.5312	3324	99.5312	up	down	incorrect
ONEY.US	SPDR Russell 1000 Yield Focus ETF	20220919	89.63	91.4145	89.63	91.37	15297	91.37	up	down	incorrect
ONLN.US	ProShares Online Retail ETF	20220919	32.77	33.59	32.77	33.57	40000	33.57	up	up	correct
ONOF.US	Global X Funds	20220919	25.51	25.51	25.47	25.5	24900	25.5	down	down	correct
OOTO.US	Direxion Daily Travel & Vacation Bull 2X Shares	20220919	10.25	10.84	10.11	10.84	85100	10.84	up	up	correct
OPER.US	ETF Series Solutions	20220919	100.289	100.31	100.278	100.28	22100	100.28	down	down	correct
OPPX.US	Exchange Listed Funds Trust	20220919	21.887	21.91	21.887	21.908	3900	21.908	up	down	incorrect
OUNZ.US	VanEck Merk Gold Trust	20220919	16.13	16.255	16.13	16.24	1334800	16.24	up	up	correct
OVB.US	Overlay Shares Core Bond ETF	20220919	21.029	21.16	21.02	21.16	5500	21.16	up	up	correct
OVF.US	Overlay Shares Foreign Equity ETF	20220919	20.37	20.443	20.36	20.443	500	20.443	up	up	correct
OVL.US	Overlay Shares Large Cap Equity ETF	20220919	31.6	31.724	31.35	31.724	8900	31.724	up	up	correct
OVLH.US	Overlay Shares Hedged Large Cap Equity ETF	20220919	25.1	25.2247	25.02	25.2247	37081	25.2247	up	down	incorrect
OVM.US	Overlay Shares Municipal Bond ETF	20220919	21.77	21.8304	21.77	21.8304	894	21.8304	up	up	correct
OVS.US	Overlay Shares Small Cap Equity ETF	20220919	29.4889	29.4889	29.4889	29.4889	93	29.4889
OVT.US	Listed Funds Trust	20220919	21.71	21.7322	21.65	21.7322	5730	21.7322	up	up	correct
OWNS.US	Impact Shares Trust I	20220919	17.4	17.4	17.365	17.365	3800	17.365	down	down	correct
PAB.US	PGIM ETF Trust	20220919	42.213	42.213	42.213	42.213	200	42.213
PAK.US	Global X MSCI Pakistan ETF	20220919	15.35	15.35	15.3	15.33	2359	15.33	down	down	correct
PALC.US	Pacer Lunt Large Cap Multi	20220919	35.14	35.756	35.14	35.73	23800	35.5056	up	up	correct
PALL.US	Aberdeen Standard Physical Palladium Shares ETF	20220919	195.17	206.89	195.17	205.53	18500	205.53	up	up	correct
PAMC.US	Pacer Lunt MidCap Multi	20220919	30.7	31.068	30.7	31.068	1600	30.9733	up	up	correct
PBD.US	Invesco Global Clean Energy ETF	20220919	21.69	21.99	21.57	21.9	81700	21.9	up	down	incorrect
PBE.US	Invesco Dynamic Biotechnology & Genome ETF	20220919	59.63	60.48	59.6	60.48	4700	60.48	up	up	correct
PBJ.US	Invesco Dynamic Food & Beverage ETF	20220919	43.77	44.527	43.77	44.46	96976	44.46	up	down	incorrect
PBP.US	Invesco Exchange	20220919	19.66	19.93	19.66	19.86	248000	19.86	up	up	correct
PBS.US	Invesco Dynamic Media ETF	20220919	35.39	35.81	35.39	35.81	1800	35.81	up	up	correct
PBUG.US	Pacer iPath Gold Trendpilot ETNs	20220919	29.44	30	27.5	27.5	2530	27.5	down	down	correct
PBW.US	Invesco WilderHill Clean Energy ETF	20220919	56.33	57.36	56.24	57.07	340300	57.07	up	up	correct
PCEF.US	Invesco Exchange	20220919	18.62	18.81	18.62	18.73	115100	18.73	up	up	correct
PCY.US	Invesco Exchange	20220919	18.11	18.35	18.11	18.34	1020000	18.34	up	up	correct
PDN.US	Invesco FTSE RAFI Developed Markets ex	20220919	27.66	28.05	27.66	27.96	179700	27.96	up	down	incorrect
PEJ.US	Invesco Dynamic Leisure and Entertainment ETF	20220919	38.19	39.12	38.19	39.07	79500	39.07	up	up	correct
PEXL.US	Pacer Funds Trust	20220919	35.51	35.84	35.51	35.8072	1131	35.7608	up	down	incorrect
PFFA.US	ETFis Series Trust I	20220919	21.01	21.15	21	21.1	100700	21.1	up	up	correct
PFFD.US	Global X U.S. Preferred ETF	20220919	20.98	21.0144	20.87	21	515778	21	up	down	incorrect
PFFL.US	ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN	20220919	12.27	12.3153	12.27	12.3153	389	12.3153	up	up	correct
PFFR.US	ETFis Series Trust I	20220919	18.97	18.97	18.65	18.716	21200	18.716	down	down	correct
PFFV.US	Global X Variable Rate Preferred ETF	20220919	23.76	23.93	23.76	23.89	45600	23.89	up	up	correct
PFIG.US	Invesco Exchange	20220919	23	23.09	23	23.09	6900	23.09	up	up	correct
PFIX.US	Simplify Exchange Traded Funds	20220919	63.66	63.82	62.58	63.27	234300	63.27	down	down	correct
PFLD.US	AAM Low Duration Preferred and Income Securities ETF	20220919	21.9	21.989	21.82	21.82	15004	21.82	down	down	correct
PFUT.US	Putnam Sustainable Future ETF	20220919	18.07	18.08	18.061	18.061	200	18.061	down	down	correct
PFXF.US	VanEck Vectors Preferred Securities ex Financials ETF	20220919	18.04	18.15	17.99	18.14	3723600	18.14	up	up	correct
PGAL.US	Global X MSCI Portugal ETF	20220919	9.82	9.94	9.82	9.94	1400	9.94	up	up	correct
PGF.US	Invesco Financial Preferred ETF	20220919	15.26	15.29	15.18	15.25	1521900	15.25	down	down	correct
PGHY.US	Invesco Exchange	20220919	19.07	19.24	19.07	19.16	18700	19.16	up	up	correct
PGM.US	iPath Series B Bloomberg Platinum Subindex Total Return ETN	20220919	43.11	43.3167	43.11	43.3167	307	43.3167	up	up	correct
PGRO.US	Putnam Focused Large Cap Growth ETF	20220919	21.807	21.807	21.807	21.807	100	21.807
PGX.US	Invesco Preferred ETF	20220919	12.11	12.17	12.08	12.13	3583400	12.13	up	down	incorrect
PHB.US	Invesco Exchange	20220919	16.92	17.03	16.92	17.03	940500	17.03	up	up	correct
PHDG.US	Invesco S&P 500 Downside Hedged ETF	20220919	34.41	34.5	34.3	34.4	42200	34.4	down	up	incorrect
PHYL.US	PGIM Active High Yield Bond ETF	20220919	33.94	34.095	33.94	34.095	609	34.095	up	up	correct
PHYS.US	Sprott Physical Gold Trust	20220919	12.94	13.02	12.93	13	3626400	13	up	down	incorrect
PICB.US	Invesco Exchange	20220919	20.41	20.44	20.38	20.42	10800	20.42	up	down	incorrect
PIFI.US	ClearShares Piton Intermediate Fixed Income ETF	20220919	91.45	91.45	91.449	91.449	100	91.449	down	down	correct
PILL.US	Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF	20220919	10.16	10.3	9.8	10.3	18200	10.3	up	up	correct
PIN.US	Invesco India ETF	20220919	24.88	25.1	24.87	25.08	14900	25.08	up	up	correct
PINK.US	Simplify Exchange Traded Funds	20220919	24.8	24.976	24.529	24.97	29000	24.97	up	up	correct
PJP.US	Invesco Dynamic Pharmaceuticals ETF	20220919	72.94	73.12	72.22	73.12	14600	73.12	up	up	correct
PKB.US	Invesco Dynamic Building & Construction ETF	20220919	38.61	39.55	38.61	39.55	5300	39.55	up	up	correct
PLAT.US	WisdomTree Modern Tech Platforms Fund	20220919	27.37	27.604	27.228	27.604	3100	27.604	up	up	correct
PLDR.US	Putnam Sustainable Leaders ETF	20220919	21.848	21.848	21.848	21.848	100	21.848
PLTM.US	GraniteShares Platinum Trust	20220919	8.928	9.03	8.9249	9.005	10605	9.005	up	up	correct
PPA.US	Invesco Aerospace & Defense ETF	20220919	69.09	70.25	69.07	70.13	44900	70.13	up	up	correct
PPLT.US	Aberdeen Standard Physical Platinum Shares ETF	20220919	83.9	85.6	83.9	85.37	48800	85.37	up	up	correct
PQDI.US	Principal Exchange	20220919	18.48	18.48	18.48	18.48	0	18.48
PQIN.US	PGIM ETF Trust	20220919	45.3233	45.3233	45.3233	45.3233	3	45.3233
PREF.US	Principal Spectrum Preferred Securities Active ETF	20220919	17.479	17.55	17.435	17.46	63900	17.46	down	down	correct
PRF.US	Invesco FTSE RAFI US 1000 ETF	20220919	148.79	151.49	148.79	151.46	192300	151.46	up	up	correct
PSDN.US	AdvisorShares Trust	20220919	2.55	2.55	2.5	2.5051	2591	2.5051	down	up	incorrect
PSI.US	Invesco Dynamic Semiconductors ETF	20220919	95.99	98.23	95.99	97.94	12800	97.94	up	down	incorrect
PSIL.US	PSIL	20220919	3.17	3.2	3.14	3.17	12600	3.17
PSJ.US	Invesco Dynamic Software ETF	20220919	93.12	94.2	92.89	94.2	3200	94.2	up	up	correct
PSK.US	SPDR ICE Preferred Securities ETF	20220919	35.07	35.27	35.07	35.19	131800	35.19	up	down	incorrect
PSLV.US	Sprott Physical Silver Trust	20220919	6.68	6.79	6.67	6.75	3980400	6.75	up	up	correct
PSP.US	Invesco Exchange	20220919	9.36	9.6	9.36	9.57	70500	9.57	up	up	correct
PSQ.US	ProShares Trust	20220919	13.95	13.95	13.69	13.71	20384300	13.71	down	up	incorrect
PSR.US	Invesco Active U.S. Real Estate Fund	20220919	93.48	94.12	92.89	94.12	2700	94.12	up	up	correct
PST.US	ProShares UltraShort 7	20220919	21.21	21.27	21.13	21.22	129300	21.22	up	down	incorrect
PTBD.US	Pacer Funds Trust	20220919	20.46	20.615	20.46	20.585	308700	20.4676	up	up	correct
PTIN.US	Pacer Trendpilot International ETF	20220919	24.48	24.48	24.43	24.47	4400	24.47	down	down	correct
PULS.US	PGIM Ultra Short Bond ETF	20220919	49.08	49.11	49.08	49.1	690500	49.1	up	up	correct
PUTW.US	WisdomTree Trust	20220919	30.93	31.195	30.79	31.195	21900	31.195	up	up	correct
PVI.US	Invesco Exchange	20220919	24.88	24.9	24.88	24.9	6100	24.9	up	up	correct
PWB.US	Invesco Dynamic Large Cap Growth ETF	20220919	60.03	61.06	60.03	61.03	18600	61.03	up	up	correct
PWC.US	Invesco Dynamic Market ETF	20220919	99.66	101.66	99.66	101.66	900	101.66	up	up	correct
PWV.US	Invesco Dynamic Large Cap Value ETF	20220919	44.25	44.97	44.25	44.96	15200	44.96	up	down	incorrect
PWZ.US	Invesco Exchange	20220919	23.75	23.89	23.75	23.88	921100	23.88	up	up	correct
PXE.US	Invesco Dynamic Energy Exploration & Production ETF	20220919	28.51	29.48	28.42	29.42	108100	29.42	up	up	correct
PXF.US	Invesco FTSE RAFI Developed Markets ex	20220919	37.79	38.52	37.79	38.52	162100	38.52	up	up	correct
PXH.US	Invesco Exchange	20220919	17.18	17.36	17.15	17.36	2679200	17.36	up	down	incorrect
PXJ.US	Invesco Dynamic Oil & Gas Services ETF	20220919	3.93	4.1	3.91	4.09	36500	4.09	up	up	correct
PXQ.US	Invesco Dynamic Networking ETF	20220919	73.59	74.12	73.59	74.12	100	74.12	up	up	correct
PYPE.US	UBS ETRACS NYSE Pickens Core Midstream Index ETN	20220919	21.29	21.41	21.29	21.38	6700	21.38	up	down	incorrect
PZA.US	Invesco Exchange	20220919	22.76	22.83	22.74	22.74	878800	22.74	down	down	correct
PZD.US	Invesco MSCI Sustainable Future ETF	20220919	54.74	55.71	54.74	55.48	35153	55.48	up	up	correct
PZT.US	Invesco Exchange	20220919	21.86	21.94	21.86	21.92	17700	21.92	up	up	correct
QAI.US	IQ Hedge Multi	20220919	28.5	28.69	28.5	28.67	76300	28.67	up	up	correct
QARP.US	DBX ETF Trust	20220919	35.93	36.2116	35.93	36.2116	230	36.2116	up	down	incorrect
QDEF.US	FlexShares Quality Dividend Defensive Index Fund	20220919	49.17	49.84	49.17	49.83	105000	49.83	up	up	correct
QDF.US	FlexShares Trust	20220919	50.54	51.46	50.51	51.44	50200	51.44	up	up	correct
QDIV.US	Global X S&P 500 Quality Dividend ETF	20220919	30.28	30.354	30.071	30.354	3600	30.354	up	up	correct
QDPL.US	Pacer Funds Trust	20220919	29.48	29.886	29.48	29.8566	14960	29.8566	up	up	correct
QDYN.US	FlexShares Quality Dividend Dynamic Index Fund	20220919	54.45	54.45	54.45	54.45	100	54.45
QED.US	IndexIQ ETF Trust	20220919	20.98	21.01	20.98	21.01	1600	21.01	up	up	correct
QEFA.US	SPDR MSCI EAFE StrategicFactors ETF	20220919	59.25	59.97	59.25	59.97	48400	59.97	up	up	correct
QEMM.US	SPDR Index Shares Funds	20220919	53.89	53.96	53.67	53.93	11100	53.93	up	up	correct
QGRO.US	American Century U.S. Quality Growth ETF	20220919	58.73	59.38	58.73	59.38	12600	59.38	up	down	incorrect
QID.US	ProShares UltraShort QQQ	20220919	24.04	24.05	23.2	23.23	8583400	23.23	down	down	correct
QINT.US	American Century Quality Diversified International ETF	20220919	36.98	37.5533	36.98	37.5533	8983	37.5533	up	up	correct
QLD.US	ProShares Ultra QQQ	20220919	42.19	43.71	42.17	43.68	4083000	43.68	up	up	correct
QLTA.US	iShares Aaa	20220919	46.87	47.14	46.85	47.11	483600	47.11	up	down	incorrect
QLV.US	FlexShares US Quality Low Volatility Index Fund	20220919	48.83	49.23	48.72	49.194	3400	49.194	up	up	correct
QLVD.US	FlexShares Developed Markets ex	20220919	22.835	22.835	22.835	22.835	100	22.835
QLVE.US	FlexShares Emerging Markets Quality Low Volatility Index Fund	20220919	21.96	21.96	21.96	21.96	300	21.96
QMN.US	IQ Hedge Market Neutral Tracker ETF	20220919	25.21	25.21	25.21	25.21	100	25.21
QPT.US	AdvisorShares Q Portfolio Blended Allocation ETF	20220919	20.2704	20.2704	20.2704	20.2704	0	20.2704
QPX.US	AdvisorShares Q Dynamic Growth ETF	20220919	22.19	22.44	22.19	22.44	1300	22.44	up	up	correct
QQH.US	HCM Defender 100 Index ETF	20220919	36.07	36.215	36.05	36.21	92500	36.21	up	down	incorrect
QQQE.US	Direxion NASDAQ	20220919	64.34	65.21	64.34	65.2	29200	65.071	up	up	correct
QRFT.US	QRAFT AI	20220919	36.36	36.65	36.36	36.65	3200	36.65	up	down	incorrect
QSY.US	WisdomTree U.S. Quality Shareholder Yield Fund	20220919	54.8	55.85	54.8	55.85	6174	55.85	up	up	correct
QTUM.US	Defiance Quantum ETF	20220919	38.94	39.53	38.94	39.51	4700	39.2776	up	up	correct
QULL.US	ETRACS 2x Leveraged MSCI US Quality Factor TR ETN	20220919	22.2476	22.2476	22.2476	22.2476	0	22.2476
QUS.US	SPDR MSCI USA StrategicFactors ETF	20220919	107.83	109.385	107.83	109.37	38650	109.37	up	up	correct
QVML.US	Invesco Exchange	20220919	23.161	23.161	23.161	23.161	100	23.161
QVMM.US	Invesco Exchange	20220919	22.2314	22.2314	22.2314	22.2314	254	22.2314
QVMS.US	Invesco Exchange	20220919	21.5827	21.5827	21.5827	21.5827	2	21.5827
QWLD.US	SPDR MSCI World StrategicFactors ETF	20220919	91.13	91.38	90.55	91.33	4500	91.33	up	down	incorrect
RAAX.US	VanEck Inflation Allocation ETF	20220919	24.01	24.4	24	24.38	33100	24.38	up	up	correct
RAFE.US	PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF	20220919	27.35	27.549	27.35	27.549	1500	27.549	up	up	correct
RAVI.US	FlexShares Ready Access Variable Income Fund	20220919	74.42	74.5	74.42	74.5	66900	74.5	up	up	correct
RAYC.US	The Advisors' Inner Circle Fund III	20220919	18.68	18.735	18.68	18.735	1100	18.735	up	up	correct
RBND.US	SPDR Bloomberg SASB Corporate Bond ESG Select ETF	20220919	20.513	20.513	20.513	20.513	200	20.513
RCD.US	Invesco S&P 500 Equal Weight Consumer Discretionary ETF	20220919	115.96	118.19	115.96	118.15	11500	118.15	up	up	correct
RDIV.US	Invesco S&P Ultra Dividend Revenue ETF	20220919	40.27	41.08	40.27	41.07	78000	41.07	up	up	correct
RDOG.US	ALPS REIT Dividend Dogs ETF	20220919	42.61	42.81	42.61	42.81	400	42.348	up	up	correct
RECS.US	Columbia ETF Trust I	20220919	22.675	22.831	22.675	22.831	300	22.831	up	up	correct
REET.US	iShares Global REIT ETF	20220919	23.63	23.82	23.51	23.82	421100	23.82	up	up	correct
REK.US	ProShares Short Real Estate	20220919	19.6	19.63	19.36	19.38	161000	19.38	down	down	correct
RESP.US	WisdomTree U.S. ESG Fund	20220919	41.7768	41.7768	41.7768	41.7768	39	41.7768
RETL.US	Direxion Daily Retail Bull 3X Shares	20220919	8.17	8.69	8.15	8.68	301100	8.661	up	down	incorrect
REVS.US	Columbia Research Enhanced Value ETF	20220919	19.12	19.399	19.12	19.339	1200	19.339	up	up	correct
REW.US	ProShares UltraShort Technology	20220919	21.62	21.62	20.7	20.8	37900	20.8	down	down	correct
REZ.US	iShares Trust	20220919	78.81	78.84	77.64	78.76	47700	78.76	down	up	incorrect
RFCI.US	ALPS ETF Trust	20220919	22.28	22.28	22.28	22.28	10351	22.2368
RFDA.US	RiverFront Dynamic US Dividend Advantage ETF	20220919	42.995	43.24	42.995	43.2183	16313	43.0061	up	up	correct
RFFC.US	RiverFront Dynamic US Flex	20220919	40.45	40.7559	40.45	40.7559	7159	40.7141	up	up	correct
RFG.US	Invesco S&P MidCap 400 Pure Growth ETF	20220919	178.55	180.72	178.55	180.72	1000	180.72	up	up	correct
RFV.US	Invesco S&P MidCap 400 Pure Value ETF	20220919	85.95	87.44	85.94	87.44	8100	87.44	up	down	incorrect
RGI.US	Invesco S&P 500 Equal Weight Industrials ETF	20220919	164.2	168.45	164.2	168.32	5700	168.32	up	up	correct
RHRX.US	Starboard Investment Trust	20220919	11.84	12.005	11.84	12.005	5000	12.005	up	up	correct
RHS.US	Invesco S&P 500 Equal Weight Consumer Staples ETF	20220919	161.7	163.21	161.52	163.21	10500	163.21	up	up	correct
RHTX.US	Starboard Investment Trust	20220919	12.961	12.961	12.961	12.961	200	12.961
RIET.US	Hoya Capital High Dividend Yield ETF	20220919	12.17	12.33	12.17	12.319	13000	12.319	up	up	correct
RIGS.US	RiverFront Strategic Income Fund	20220919	22.64	22.72	22.62	22.6775	8749	22.6234	up	up	correct
RIGZ.US	Viridi Cleaner Energy Crypto Mining & Semiconductor ETF	20220919	8.3	8.65	8.29	8.455	3300	8.455	up	up	correct
RINF.US	ProShares Inflation Expectations ETF	20220919	32.64	32.74	32.26	32.43	25300	32.43	down	down	correct
RISN.US	Inspire Tactical Balanced ESG ETF	20220919	23.2	23.39	23.2	23.32	26800	23.2571	up	up	correct
RISR.US	FolioBeyond Rising Rates ETF	20220919	30.85	31.22	30.85	31.14	99100	31.14	up	up	correct
RJA.US	ELEMENTS Linked to the Rogers International Commodity Index	20220919	9.2	9.23	9.15	9.22	103700	9.22	up	up	correct
RJI.US	ELEMENTS Linked to the Rogers International Commodity Index	20220919	8.05	8.16	8.03	8.16	21100	8.16	up	up	correct
RJN.US	ELEMENTS Linked to the Rogers International Commodity Index	20220919	3.99	4.07	3.99	4.04	6200	4.04	up	up	correct
RJZ.US	ELEMENTS Linked to the Rogers International Commodity Index	20220919	9.82	9.91	9.82	9.91	1300	9.91	up	up	correct
RLY.US	SSGA Active Trust	20220919	27.48	27.96	27.41	27.96	81500	27.86	up	up	correct
ROAM.US	Hartford Multifactor Emerging Markets ETF	20220919	19.41	19.47	19.41	19.47	1530	19.47	up	up	correct
ROBO.US	Robo Global Robotics and Automation Index ETF	20220919	44.15	44.81	44.15	44.8	65900	44.8	up	up	correct
RODM.US	Lattice Strategies Trust	20220919	23.32	23.7	23.32	23.69	548438	23.69	up	up	correct
ROKT.US	SPDR Kensho Final Frontiers ETF	20220919	36.32	36.6	36.32	36.6	600	36.6	up	down	incorrect
ROM.US	ProShares Trust	20220919	27.05	28.2	27.05	28.17	232500	28.17	up	up	correct
ROOF.US	IQ U.S. Real Estate Small Cap ETF	20220919	20.37	20.88	20.31	20.57	1800	20.57	up	up	correct
RORO.US	ATAC US Rotation ETF	20220919	13.36	13.471	13.36	13.47	1500	13.47	up	up	correct
ROSC.US	Hartford Multifactor Small Cap ETF	20220919	34.5665	34.7734	34.5665	34.7734	524	34.7734	up	up	correct
ROUS.US	Hartford Multifactor US Equity ETF	20220919	37.57	38.09	37.57	38.09	15734	38.09	up	up	correct
RPAR.US	RPAR Risk Parity ETF	20220919	18.92	19.05	18.899	19	306000	19	up	down	incorrect
RPG.US	Invesco S&P 500 Pure Growth ETF	20220919	154.87	156.89	154.87	156.75	44500	156.75	up	up	correct
RPV.US	Invesco S&P 500 Pure Value ETF	20220919	74.68	76.37	74.64	76.31	299800	76.31	up	up	correct
RSP.US	Invesco S&P 500 Equal Weight ETF	20220919	136.86	139.22	136.86	139.15	1283100	139.15	up	down	incorrect
RSPE.US	Invesco Exchange	20220919	20.95	21.1407	20.95	21.1407	1074	21.1407	up	up	correct
RSPY.US	Collaborative Investment Series Trust	20220919	21.7399	21.7399	21.7399	21.7399	135	21.7399
RTM.US	Invesco S&P 500 Equal Weight Materials ETF	20220919	150.82	155.63	150.82	155.63	6300	155.63	up	up	correct
RUFF.US	ETF Opportunities Trust	20220919	18.06	18.14	18.04	18.137	900	18.137	up	up	correct
RVNU.US	DBX ETF Trust	20220919	23.94	23.95	23.94	23.94	75200	23.94
RWGV.US	Direxion Shares ETF Trust	20220919	90.69	90.69	90.69	90.69	300	90.69
RWJ.US	Invesco S&P SmallCap 600 Revenue ETF	20220919	102.38	105.23	102.38	105.19	28800	105.19	up	up	correct
RWK.US	Invesco S&P MidCap 400 Revenue ETF	20220919	79.93	82.34	79.93	82.34	7800	82.34	up	up	correct
RWL.US	Invesco S&P 500 Revenue ETF	20220919	71.52	72.68	71.4	72.67	48300	72.67	up	up	correct
RWM.US	ProShares Short Russell2000	20220919	24.74	24.76	24.25	24.28	2270300	24.28	down	down	correct
RWO.US	SPDR Index Shares Funds	20220919	42.49	42.72	42.24	42.72	107100	42.72	up	up	correct
RWR.US	SPDR Dow Jones REIT ETF	20220919	92.54	92.91	91.68	92.91	174500	92.91	up	up	correct
RWVG.US	Direxion Shares ETF Trust	20220919	56.16	56.609	56.16	56.609	1300	56.609	up	up	correct
RWX.US	SPDR Dow Jones International Real Estate ETF	20220919	26.48	26.82	26.48	26.82	117700	26.82	up	up	correct
RXD.US	ProShares UltraShort Health Care	20220919	13.79	14.18	13.79	13.86	14500	13.86	up	up	correct
RXI.US	iShares Trust	20220919	133.29	135.94	133.29	135.94	3900	135.94	up	up	correct
RXL.US	ProShares Ultra Health Care	20220919	83.01	84.49	82.23	84.48	4400	84.48	up	up	correct
RYE.US	Invesco Exchange	20220919	64.61	66.7	64.61	66.66	58800	66.66	up	up	correct
RYF.US	Invesco S&P 500 Equal Weight Financials ETF	20220919	54.99	56.11	54.91	56.1	40400	56.1	up	up	correct
RYH.US	Invesco S&P 500 Equal Weight Health Care ETF	20220919	265.85	266.81	262.77	266.76	5200	266.76	up	up	correct
RYJ.US	Invesco Raymond James SB	20220919	55.21	55.41	55.2	55.41	3500	55.41	up	up	correct
RYT.US	Invesco S&P 500 Equal Weight Technology ETF	20220919	243.56	247.72	243.56	247.49	23900	247.49	up	up	correct
RYU.US	Invesco S&P 500 Equal Weight Utilities ETF	20220919	120.93	122.54	120.67	122.49	16500	122.49	up	up	correct
RZG.US	Invesco S&P SmallCap 600 Pure Growth ETF	20220919	115.12	117.22	115.12	117.22	1100	117.22	up	up	correct
RZV.US	Invesco S&P SmallCap 600 Pure Value ETF	20220919	81.01	83.33	81.01	83.33	5600	83.33	up	up	correct
SAA.US	ProShares Trust	20220919	20.96	21.33	20.86	21.33	3900	21.3023	up	up	correct
SAEF.US	Schwab Strategic Trust	20220919	19.67	19.9863	19.67	19.9863	1859	19.9596	up	down	incorrect
SAVN.US	SAVN	20220919	8.77	8.77	8.77	8.77	100	8.752
SBB.US	ProShares Short SmallCap600	20220919	19.28	19.28	18.86	18.86	3000	18.86	down	down	correct
SBIO.US	ALPS ETF Trust	20220919	31.27	31.312	30.6782	31.1957	58796	31.1957	down	down	correct
SBUG.US	iPath Silver ETN	20220919	26.6901	26.6901	26.6901	26.6901	0	26.6901
SCC.US	ProShares UltraShort Consumer Services	20220919	26.5	26.5	25.3	25.3	13100	25.3	down	down	correct
SCDL.US	ETRACS 2x Leveraged US Dividend Factor TR ETN	20220919	30.324	30.324	30.324	30.324	2	30.324
SCHA.US	Schwab U.S. Small	20220919	40.68	41.52	40.68	41.46	893700	41.3269	up	up	correct
SCHB.US	Schwab U.S. Broad Market ETF	20220919	45.16	45.91	45.12	45.91	1160600	45.7206	up	down	incorrect
SCHC.US	Schwab Strategic Trust	20220919	30.17	30.66	30.1	30.66	517600	30.66	up	up	correct
SCHD.US	Schwab U.S. Dividend Equity ETF	20220919	70.6	71.78	70.59	71.76	2312000	71.1163	up	up	correct
SCHE.US	Schwab Emerging Markets Equity ETF	20220919	23.89	24.14	23.88	24.12	2797900	24.12	up	up	correct
SCHF.US	Schwab Strategic Trust	20220919	30.11	30.58	30.08	30.57	6253700	30.57	up	down	incorrect
SCHG.US	Schwab Strategic Trust	20220919	59.7	60.78	59.7	60.73	1215200	60.6503	up	up	correct
SCHH.US	Schwab U.S. REIT ETF	20220919	20.73	20.89	20.57	20.89	1443430	20.7396	up	down	incorrect
SCHI.US	Schwab 5	20220919	43.46	43.64	43.449	43.593	106700	43.593	up	up	correct
SCHJ.US	Schwab 1	20220919	46.93	47.02	46.93	46.983	40400	46.983	up	up	correct
SCHK.US	Schwab 1000 ETF	20220919	37.17	37.82	37.17	37.81	331053	37.6644	up	up	correct
SCHM.US	Schwab U.S. Mid	20220919	65.68	66.93	65.65	66.92	404300	66.6334	up	up	correct
SCHO.US	Schwab Short	20220919	48.47	48.49	48.45	48.47	2090000	48.47
SCHP.US	Schwab U.S. TIPS ETF	20220919	53.98	54.09	53.84	53.93	3273200	53.93	down	down	correct
SCHQ.US	Schwab Long	20220919	37.51	37.785	37.47	37.67	48300	37.67	up	up	correct
SCHR.US	Schwab Strategic Trust	20220919	49.95	50.04	49.93	49.98	1706200	49.98	up	up	correct
SCHV.US	Schwab Strategic Trust	20220919	63.09	64.14	63.09	64.11	380600	63.7034	up	up	correct
SCHX.US	Schwab U.S. Large	20220919	45.5	46.25	45.472	46.25	1987018	46.0588	up	up	correct
SCHY.US	Schwab Strategic Trust	20220919	21.26	21.55	21.25	21.53	106500	21.53	up	down	incorrect
SCHZ.US	Schwab U.S. Aggregate Bond ETF	20220919	46.36	46.52	46.34	46.48	993200	46.48	up	up	correct
SCJ.US	iShares MSCI Japan Small	20220919	59.87	60.59	59.87	60.59	1400	60.59	up	up	correct
SCO.US	ProShares UltraShort Bloomberg Crude Oil	20220919	28.18	28.27	26.33	26.49	2972500	26.49	down	up	incorrect
SCRD.US	SCRD	20220919	40.77	40.922	40.77	40.922	500	40.922	up	up	correct
SDCI.US	USCF SummerHaven Dynamic Commodity Strategy No K	20220919	22.53	23.25	22.52	23.232	2000	23.232	up	up	correct
SDD.US	ProShares UltraShort SmallCap600	20220919	28.39	28.39	27.18	27.18	8500	27.18	down	up	incorrect
SDEF.US	Tidal ETF Trust	20220919	17.46	17.48	17.4	17.4	3200	17.4	down	down	correct
SDEI.US	Tidal ETF Trust	20220919	24.89	24.89	24.55	24.829	1800	24.829	down	up	incorrect
SDEM.US	Global X MSCI SuperDividend Emerging Markets ETF	20220919	7.7	7.84	7.66	7.84	63006	7.84	up	up	correct
SDGA.US	Impact Shares Sustainable Development Goals Global Equity ETF	20220919	21.41	21.41	21.41	21.41	0	21.41
SDIV.US	Global X SuperDividend ETF	20220919	8.55	8.61	8.51	8.6	1097100	8.6	up	up	correct
SDOG.US	ALPS Sector Dividend Dogs ETF	20220919	49.05	49.93	49.05	49.92	94057	49.4667	up	down	incorrect
SDOW.US	ProShares UltraPro Short Dow30	20220919	36.43	36.46	34.79	34.81	3403200	34.81	down	down	correct
SDP.US	ProShares UltraShort Utilities	20220919	10.59	10.59	10.24	10.24	24600	10.24	down	down	correct
SDS.US	ProShares UltraShort S&P500	20220919	47.81	47.82	46.27	46.28	7307200	46.28	down	up	incorrect
SDY.US	SPDR S&P Dividend ETF	20220919	119.44	121.55	119.39	121.52	832100	121.52	up	up	correct
SEF.US	ProShares Short Financials	20220919	13.5	13.5	13.24	13.24	37200	13.24	down	down	correct
SEIX.US	Virtus ETF Trust II	20220919	23.645	23.69	23.6	23.62	151600	23.62	down	down	correct
SENT.US	AdvisorShares Trust	20220919	22.114	22.19	22.114	22.19	900	22.19	up	up	correct
SFY.US	Tidal ETF Trust	20220919	13.66	13.89	13.66	13.89	177900	13.89	up	up	correct
SFYF.US	SoFi Social 50 ETF	20220919	25.077	25.234	24.917	25.234	2700	25.234	up	up	correct
SFYX.US	Tidal ETF Trust	20220919	11.23	11.46	11.23	11.46	6300	11.46	up	up	correct
SGDJ.US	Sprott Funds Trust	20220919	24.38	25.05	24.38	25.05	7190	25.05	up	up	correct
SGDM.US	Sprott Gold Miners ETF	20220919	20.65	21.29	20.65	21.28	32800	21.28	up	up	correct
SGG.US	iPath Series B Bloomberg Sugar Subindex Total Return ETN	20220919	54.11	54.38	53.85	54.38	2300	54.38	up	down	incorrect
SGOL.US	Aberdeen Standard Gold ETF Trust	20220919	15.93	16.06	15.93	16.04	5381300	16.04	up	up	correct
SGOV.US	iShares Trust	20220919	100.16	100.17	100.15	100.16	1143000	100.16
SH.US	ProShares Short S&P500	20220919	16.17	16.17	15.9	15.9	45200700	15.9	down	down	correct
SHE.US	SPDR SSGA Gender Diversity Index ETF	20220919	77.99	79.18	77.99	79.18	7897	79.18	up	up	correct
SHFT.US	Tidal ETF Trust	20220919	16.61	16.72	16.54	16.6347	3103	16.6347	up	up	correct
SHM.US	SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF	20220919	46.69	46.73	46.64	46.64	718700	46.64	down	down	correct
SHUS.US	Syntax Stratified U.S. Total Market Hedged ETF	20220919	38.08	38.359	38.08	38.359	800	38.359	up	up	correct
SHYG.US	iShares Trust	20220919	40.87	41.11	40.83	41.09	1380700	41.09	up	up	correct
SHYL.US	Xtrackers Short Duration High Yield Bond ETF	20220919	42.64	42.948	42.64	42.948	8900	42.948	up	up	correct
SIFI.US	Harbor Scientific Alpha Income	20220919	42.66	42.66	42.66	42.66	100	42.66
SIHY.US	Harbor ETF Trust	20220919	43.124	43.124	43.124	43.124	0	43.124
SIJ.US	ProShares UltraShort Industrials	20220919	18.13	18.16	17.76	17.76	99100	17.76	down	down	correct
SIL.US	Global X Silver Miners ETF	20220919	23.66	24.5	23.66	24.49	251700	24.49	up	up	correct
SILJ.US	ETFMG Prime Junior Silver Miners ETF	20220919	8.91	9.23	8.85	9.23	1105700	9.23	up	up	correct
SILX.US	ETF Managers Trust	20220919	2.08	2.19	2	2.19	16700	2.19	up	up	correct
SIMS.US	SPDR S&P Kensho Intelligent Structures ETF	20220919	35.95	36.32	35.95	36.23	1500	36.23	up	up	correct
SIVR.US	Aberdeen Standard Physical Silver Shares ETF	20220919	18.5	18.77	18.47	18.75	370800	18.75	up	up	correct
SIXA.US	6 Meridian Mega Cap Equity ETF	20220919	31.71	31.869	31.71	31.869	300	31.869	up	up	correct
SIXH.US	6 Meridian Hedged Equity	20220919	29.58	29.7	29.555	29.7	6956	29.7	up	up	correct
SIXL.US	6 Meridian Low Beta Equity Strategy ETF	20220919	32.368	32.368	32.368	32.368	200	32.368
SIXS.US	6 Meridian Small Cap Equity ETF	20220919	40.569	40.569	40.569	40.569	100	40.569
SIZE.US	iShares MSCI USA Size Factor ETF	20220919	113.06	114.72	113.06	114.7	4000	114.7	up	down	incorrect
SJB.US	ProShares Trust	20220919	19.35	19.35	19.17	19.17	1618700	19.17	down	down	correct
SJNK.US	SPDR Series Trust	20220919	24.35	24.52	24.35	24.51	2598000	24.51	up	up	correct
SKF.US	ProShares UltraShort Financials	20220919	21.5	21.5	20.69	20.69	26400	20.69	down	down	correct
SLV.US	iShares Silver Trust	20220919	17.72	18	17.7	17.99	16756500	17.99	up	up	correct
SLX.US	VanEck Vectors Steel ETF	20220919	49.55	51.79	49.55	51.79	18500	51.79	up	up	correct
SLY.US	SPDR Series Trust	20220919	80.63	82.19	80.63	82.12	80700	82.12	up	up	correct
SLYG.US	SPDR S&P 600 Small Cap Growth ETF	20220919	71.76	73.04	71.76	72.99	60600	72.99	up	up	correct
SLYV.US	SPDR S&P 600 Small Cap Value ETF	20220919	71.87	73.54	71.87	73.44	189300	73.44	up	up	correct
SMDD.US	ProShares UltraPro Short MidCap400	20220919	27.59	27.59	25.63	25.7	10400	25.7	down	down	correct
SMDY.US	Syntax ETF Trust	20220919	34.6361	34.6361	34.6361	34.6361	0	34.6361
SMHB.US	ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN	20220919	8.3	8.63	8.05	8.45	24000	8.45	up	down	incorrect
SMLE.US	DBX ETF Trust	20220919	22.9268	22.9268	22.9268	22.9268	13	22.9268
SMLF.US	iShares MSCI USA Small	20220919	47.46	48.49	47.46	48.45	31455	48.45	up	down	incorrect
SMLV.US	SPDR SSGA US Small Cap Low Volatility Index ETF	20220919	104.52	106.15	104.52	106.15	4700	106.15	up	up	correct
SMMU.US	PIMCO Short Term Municipal Bond Active Exchange	20220919	49.28	49.29	49.25	49.26	140400	49.26	down	down	correct
SMN.US	ProShares Trust	20220919	14.06	14.07	13.13	13.19	20700	13.19	down	down	correct
SMOG.US	VanEck Vectors Low Carbon Energy ETF	20220919	128.98	131.64	128.98	130.82	3600	130.82	up	up	correct
SNPE.US	Xtrackers S&P 500 ESG ETF	20220919	34.29	34.86	34.29	34.84	157600	34.84	up	up	correct
SOGU.US	The Short De	20220919	45.07	45.52	44.122	44.94	14000	44.94	down	down	correct
SOXL.US	Direxion Shares ETF Trust	20220919	11.615	12.44	11.57	12.26	75532226	12.2201	up	up	correct
SOXS.US	Direxion Shares ETF Trust	20220919	54.95	55.09	51.29	52.01	12805600	52.01	down	down	correct
SOYB.US	Teucrium Soybean	20220919	27.14	27.51	27.03	27.5	54500	27.5	up	down	incorrect
SPAB.US	SPDR Portfolio Aggregate Bond ETF	20220919	25.51	25.62	25.51	25.59	1430100	25.59	up	up	correct
SPAX.US	Tidal ETF Trust	20220919	20.565	20.6	20.555	20.555	310	20.555	down	down	correct
SPBO.US	SPDR Portfolio Corporate Bond ETF	20220919	28.74	28.89	28.71	28.89	61300	28.89	up	up	correct
SPCX.US	Collaborative Investment Series Trust	20220919	26.62	27.06	26.06	26.42	191000	26.42	down	down	correct
SPD.US	Simplify US Equity PLUS Downside Convexity ETF	20220919	26.42	26.54	26.38	26.43	22600	26.43	up	down	incorrect
SPDN.US	Direxion Daily S&P 500 Bear 1X Shares	20220919	16.74	16.74	16.461	16.47	2592800	16.47	down	down	correct
SPDV.US	AAM S&P 500 High Dividend Value ETF	20220919	27.54	28.08	27.54	28.08	7300	28.08	up	down	incorrect
SPDW.US	SPDR Portfolio Developed World ex	20220919	27.65	28.09	27.63	28.06	3911000	28.06	up	up	correct
SPEM.US	SPDR Portfolio Emerging Markets ETF	20220919	32.95	33.37	32.95	33.36	2598900	33.36	up	up	correct
SPEU.US	SPDR Portfolio Europe ETF	20220919	30.94	31.45	30.94	31.45	16800	31.45	up	up	correct
SPFF.US	Global X SuperIncome Preferred ETF	20220919	10.18	10.18	10.11	10.13	66900	10.13	down	down	correct
SPGM.US	SPDR Portfolio MSCI Global Stock Market ETF	20220919	45.73	46.48	45.73	46.41	47300	46.41	up	up	correct
SPGP.US	Invesco S&P 500 GARP ETF	20220919	79.6	81.19	79.56	81.15	276900	81.15	up	up	correct
SPHB.US	Invesco S&P 500 High Beta ETF	20220919	63.36	64.87	63.36	64.79	342600	64.79	up	up	correct
SPHD.US	Invesco S&P 500 High Dividend Low Volatility ETF	20220919	42.71	43.39	42.7	43.38	842600	43.38	up	up	correct
SPHQ.US	Invesco S&P 500 Quality ETF	20220919	42.1	42.85	42.1	42.85	957900	42.85	up	down	incorrect
SPHY.US	SPDR Series Trust	20220919	22.57	22.77	22.55	22.77	94800	22.77	up	up	correct
SPIB.US	SPDR Series Trust	20220919	31.97	32.09	31.97	32.07	2443200	32.07	up	up	correct
SPIP.US	SPDR Series Trust	20220919	26.43	26.49	26.36	26.42	4843600	26.42	down	down	correct
SPLB.US	SPDR Series Trust	20220919	22.99	23.24	22.96	23.19	1062700	23.19	up	up	correct
SPLG.US	SPDR Portfolio S&P 500 ETF	20220919	44.96	45.67	44.94	45.67	2504200	45.67	up	up	correct
SPLV.US	Invesco Exchange	20220919	62.24	62.87	62	62.87	3351600	62.87	up	up	correct
SPMB.US	SPDR Portfolio Mortgage Backed Bond ETF	20220919	22.04	22.08	21.99	22.02	908900	22.02	down	down	correct
SPMD.US	SPDR Portfolio S&P 400 Mid Cap ETF	20220919	41.19	42.15	41.17	42.13	659500	42.13	up	down	incorrect
SPMO.US	Invesco S&P 500 Momentum ETF	20220919	52.855	53.2036	52.8264	53.2036	4918	53.2036	up	up	correct
SPPP.US	Sprott Physical Platinum and Palladium Trust	20220919	14	14.79	14	14.79	68100	14.79	up	up	correct
SPRE.US	Tidal ETF Trust	20220919	20.95	20.95	20.493	20.8	40300	20.8	down	down	correct
SPSB.US	SPDR Portfolio Short Term Corporate Bond ETF	20220919	29.46	29.49	29.45	29.47	2872700	29.47	up	up	correct
SPSK.US	Tidal ETF Trust	20220919	18.15	18.15	17.9	17.99	17500	17.99	down	down	correct
SPSM.US	SPDR Series Trust	20220919	36.1	36.92	36.1	36.91	311200	36.91	up	up	correct
SPTI.US	SPDR Portfolio Intermediate Term Treasury ETF	20220919	28.6	28.65	28.58	28.62	2426600	28.62	up	up	correct
SPTL.US	SPDR Series Trust	20220919	30.88	31.13	30.85	30.99	2626200	30.99	up	up	correct
SPTM.US	SPDR Portfolio S&P 1500 Composite Stock Market ETF	20220919	47.1	47.92	47.1	47.9	553141	47.9	up	up	correct
SPTS.US	SPDR Portfolio Short Term Treasury ETF	20220919	29.04	29.06	29.03	29.05	2679800	29.05	up	down	incorrect
SPUC.US	Simplify US Equity PLUS Upside Convexity ETF	20220919	27.25	27.42	27.25	27.406	400	27.406	up	up	correct
SPUS.US	Tidal ETF Trust	20220919	25.96	26.38	25.94	26.38	42137	26.38	up	up	correct
SPUU.US	Direxion Daily S&P 500 Bull 2X Shares	20220919	72.88	75.24	72.88	75.23	22162	75.23	up	up	correct
SPVM.US	Invesco Exchange	20220919	48.04	48.3787	47.98	48.3776	9300	48.3776	up	up	correct
SPVU.US	Invesco S&P 500 Enhanced Value ETF	20220919	39.18	40.02	39.18	40.01	39400	40.01	up	down	incorrect
SPXB.US	ProShares S&P 500 Bond ETF	20220919	74.43	74.595	74.341	74.595	1700	74.595	up	up	correct
SPXE.US	ProShares S&P 500 ex	20220919	82.9691	82.9691	82.9691	82.9691	97	82.6602
SPXL.US	Direxion Daily S&P500 Bull 3X Shares	20220919	66.23	69.59	66.22	69.55	8042900	69.55	up	up	correct
SPXN.US	ProShares S&P 500 ex	20220919	82.12	82.56	82.12	82.558	310	82.2132	up	up	correct
SPXS.US	Direxion Daily S&P 500 Bear 3X Shares	20220919	24.3	24.31	23.14	23.15	23839000	23.15	down	down	correct
SPXT.US	ProShares S&P 500 ex	20220919	68.349	68.349	68.349	68.349	100	68.349
SPXU.US	ProShares UltraPro Short S&P500	20220919	18.44	18.45	17.56	17.56	25278000	17.56	down	down	correct
SPXV.US	ProShares S&P 500 ex	20220919	80.9169	80.9169	80.9169	80.9169	0	80.549
SPY.US	SPDR S&P 500 ETF Trust	20220919	382.26	388.55	382.18	388.55	73278500	388.55	up	up	correct
SPYC.US	Simplify US Equity PLUS Convexity ETF	20220919	26.79	26.859	26.77	26.859	1000	26.859	up	down	incorrect
SPYD.US	SPDR Portfolio S&P 500 High Dividend ETF	20220919	38.8	39.51	38.77	39.51	1615900	39.51	up	up	correct
SPYG.US	SPDR Portfolio S&P 500 Growth ETF	20220919	53.56	54.52	53.55	54.5	3141100	54.5	up	down	incorrect
SPYV.US	SPDR Portfolio S&P 500 Value ETF	20220919	36.88	37.44	36.88	37.43	1996500	37.43	up	up	correct
SPYX.US	SPDR S&P 500 Fossil Fuel Reserves Free ETF	20220919	93.39	94.65	93.39	94.65	27889	94.65	up	up	correct
SQEW.US	Two Roads Shared Trust	20220919	28.435	28.8	28.435	28.8	7300	28.8	up	up	correct
SRLN.US	SPDR Blackstone Senior Loan ETF	20220919	42.05	42.18	41.95	42.13	2372700	42.13	up	up	correct
SRS.US	ProShares Trust	20220919	17.19	17.45	16.99	17	141500	17	down	up	incorrect
SRTY.US	ProShares Trust	20220919	59.57	59.6	55.98	56.23	767800	56.23	down	down	correct
SRVR.US	Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF	20220919	32.55	32.875	32.365	32.84	136636	32.6966	up	up	correct
SSG.US	ProShares UltraShort Semiconductors	20220919	29.31	29.34	28.38	28.75	46400	28.75	down	up	incorrect
SSLY.US	Syntax Stratified SmallCap ETF	20220919	40.25	40.758	40.25	40.758	100	40.758	up	up	correct
SSO.US	ProShares Ultra S&P500	20220919	45.63	47.18	45.63	47.18	6019200	47.18	up	up	correct
SSPY.US	Syntax ETF Trust	20220919	63.127	63.127	63.127	63.127	100	63.127
STIP.US	iShares 0	20220919	97.98	98.06	97.85	97.91	1488400	97.91	down	down	correct
STNC.US	Stance Equity ESG Large Cap Core ETF	20220919	24.62	24.801	24.62	24.801	800	24.801	up	up	correct
STPZ.US	PIMCO 1	20220919	50.5	50.53	50.41	50.47	1204000	50.47	down	up	incorrect
SUB.US	iShares Short	20220919	103.7	103.72	103.61	103.66	681700	103.66	down	down	correct
SUBS.US	Exchange Traded Concepts Trust	20220919	17.335	17.335	17.335	17.335	0	17.335
SUSA.US	iShares MSCI USA ESG Select ETF	20220919	81.48	82.98	81.48	82.93	182583	82.93	up	up	correct
SVOL.US	Simplify Volatility Premium ETF	20220919	22.05	22.38	21.98	22.22	73700	22.22	up	up	correct
SWAN.US	Amplify BlackSwan Growth & Treasury Core ETF	20220919	25.98	26.14	25.98	26.12	46400	26.12	up	up	correct
SXQG.US	6 Meridian Quality Growth ETF	20220919	19.987	19.987	19.987	19.987	100	19.987
SXUS.US	Janus Detroit Street Trust	20220919	15.835	15.95	15.835	15.893	1700	15.893	up	down	incorrect
SYUS.US	Syntax Stratified U.S. Total Market ETF	20220919	39.38	39.864	39.38	39.864	100	39.864	up	up	correct
SZK.US	ProShares UltraShort Consumer Goods	20220919	13.65	13.65	13.24	13.25	3700	13.25	down	down	correct
SZNE.US	Pacer Funds Trust	20220919	32.785	33.1066	32.785	33.1066	1303	32.9992	up	up	correct
TAGG.US	TagLikeMe Corp	20220919	42.96	42.96	42.96	42.96	3	42.96
TAGS.US	Teucrium Commodity Trust	20220919	30.75	30.87	30.55	30.79	7400	30.79	up	down	incorrect
TAN.US	Invesco Exchange	20220919	83.31	84.83	83.2601	84.29	1365352	84.29	up	up	correct
TAXF.US	American Century Diversified Municipal Bond ETF	20220919	48.94	48.98	48.9	48.91	27600	48.91	down	down	correct
TBF.US	ProShares Short 20+ Year Treasury	20220919	21.37	21.41	21.21	21.32	930400	21.32	down	down	correct
TBT.US	ProShares UltraShort 20+ Year Treasury	20220919	29.42	29.49	28.96	29.22	3141800	29.22	down	up	incorrect
TBUX.US	T. Rowe Price Exchange	20220919	48.737	48.75	48.73	48.745	4900	48.745	up	up	correct
TBX.US	ProShares Trust	20220919	27.95	27.98	27.88	27.92	62400	27.92	down	down	correct
TCHP.US	T. Rowe Price Exchange	20220919	22.54	22.9	22.535	22.9	71300	22.9	up	up	correct
TDSA.US	Exchange Listed Funds Trust	20220919	21.57	21.57	21.57	21.57	5000	21.57
TDSB.US	Exchange Listed Funds Trust	20220919	21.58	21.64	21.58	21.64	23500	21.64	up	down	incorrect
TDSC.US	Exchange Listed Funds Trust	20220919	22.78	22.8	22.78	22.798	103400	22.798	up	up	correct
TDSD.US	Exchange Listed Funds Trust	20220919	21.89	21.9	21.89	21.89	17761	21.89
TDSE.US	Exchange Listed Funds Trust	20220919	22.6	22.61	22.59	22.59	9300	22.59	down	down	correct
TDTF.US	FlexShares iBoxx 5	20220919	24.24	24.28	24.18	24.21	245200	24.21	down	down	correct
TDTT.US	FlexShares Trust	20220919	23.92	23.95	23.88	23.91	524900	23.91	down	down	correct
TDVG.US	T. Rowe Price Exchange	20220919	30.29	30.71	30.29	30.71	5800	30.71	up	down	incorrect
TECB.US	iShares U.S. Tech Breakthrough Multisector ETF	20220919	28.217	28.462	28.11	28.462	10800	28.462	up	up	correct
TECL.US	Direxion Shares ETF Trust	20220919	26.53	28.08	26.51	28.03	2935000	28.03	up	up	correct
TECS.US	Direxion Shares ETF Trust	20220919	45.6	45.67	43.13	43.23	2119900	43.23	down	down	correct
TEQI.US	T. Rowe Price Equity Income ETF	20220919	33.59	33.753	33.55	33.753	8600	33.753	up	up	correct
TFI.US	SPDR Nuveen Bloomberg Barclays Municipal Bond ETF	20220919	44.96	45	44.89	44.92	1846800	44.92	down	down	correct
TFLO.US	iShares Treasury Floating Rate Bond ETF	20220919	50.46	50.46	50.42	50.46	3412300	50.46
TGIF.US	SoFi Weekly Income ETF	20220919	93.5	94	93.5	94	500	93.9497	up	up	correct
TGRW.US	T. Rowe Price Growth Stock ETF	20220919	22.54	22.808	22.54	22.808	2800	22.808	up	up	correct
THCX.US	The Cannabis ETF	20220919	3.26	3.39	3.21	3.27	18900	3.27	up	up	correct
THD.US	iShares MSCI Thailand ETF	20220919	68.56	69.16	68.56	69.16	37900	69.16	up	up	correct
THNQ.US	Robo Global Artificial Intelligence ETF	20220919	27.26	27.74	27.26	27.727	2500	27.727	up	up	correct
TINT.US	ProShares Trust	20220919	28.8	28.8	28.8	28.8	100	28.7724
TINY.US	ProShares Trust	20220919	28.34	28.34	28.31	28.31	300	28.2441	down	down	correct
TIP.US	iShares TIPS Bond ETF	20220919	109.33	109.55	109.03	109.2	1639600	109.2	down	down	correct
TIPX.US	SPDR Bloomberg Barclays 1	20220919	18.79	18.82	18.75	18.77	255900	18.77	down	down	correct
TIPZ.US	PIMCO ETF Trust	20220919	55.55	55.71	55.41	55.54	14200	55.54	down	down	correct
TIXT.US	TELUS International (Cda) Inc	20220919	28.92	28.96	28.49	28.93	103100	28.93	up	up	correct
TLH.US	iShares Trust	20220919	112.9	113.57	112.72	113.15	241600	113.15	up	down	incorrect
TLTD.US	FlexShares Morningstar Developed Markets ex	20220919	55.24	56.14	55.24	56.07	4600	56.07	up	up	correct
TLTE.US	FlexShares Morningstar Emerging Markets Factor Tilt Index Fund	20220919	45.54	46.13	45.54	46.06	86100	46.06	up	up	correct
TMF.US	Direxion Shares ETF Trust	20220919	9.94	10.16	9.87	10.03	1761000	9.994	up	up	correct
TMV.US	Direxion Daily 20+ Year Treasury Bear 3X Shares	20220919	119.64	120.2	116.91	118.46	174400	118.46	down	up	incorrect
TNA.US	Direxion Shares ETF Trust	20220919	35.47	37.74	35.44	37.61	6565000	37.61	up	up	correct
TOK.US	iShares MSCI Kokusai ETF	20220919	80.77	80.77	80.77	80.77	200	80.77
TOLZ.US	ProShares Trust	20220919	45.75	46.2	45.75	46.2	28100	46.2	up	up	correct
TOTL.US	SPDR DoubleLine Total Return Tactical ETF	20220919	41.21	41.21	41.12	41.15	123700	41.15	down	down	correct
TOTR.US	T. Rowe Price Exchange	20220919	41.95	42.01	41.939	42.01	7200	42.01	up	up	correct
TPAY.US	Managed Portfolio Series	20220919	26.26	26.425	26.26	26.425	164	26.425	up	down	incorrect
TPHD.US	Timothy Plan High Dividend Stock ETF	20220919	30.42	30.782	30.42	30.782	6500	30.782	up	down	incorrect
TPHE.US	Timothy Plan	20220919	24.21	24.575	24.21	24.575	3000	24.575	up	up	correct
TPIF.US	Timothy Plan International ETF	20220919	21.92	22.24	21.92	22.2101	2937	22.2101	up	up	correct
TPOR.US	Direxion Daily Transportation Bull 3X Shares	20220919	23.21	25.23	23.21	25.04	62671	25.04	up	up	correct
TPSC.US	Timothy Plan US Small Cap Core ETF	20220919	29.45	29.6936	29.4499	29.6936	2486	29.6936	up	up	correct
TPYP.US	Tortoise North American Pipeline Fund	20220919	25.51	26.01	25.42	26.01	75167	25.7215	up	down	incorrect
TRND.US	Pacer Trendpilot Fund of Funds ETF	20220919	26.859	26.8667	26.859	26.8667	1119	26.8667	up	up	correct
TRPL.US	Pacer Funds Trust	20220919	35.2	35.2	35.2	35.2	0	35.2
TSPA.US	T. Rowe Price US Equity Research ETF	20220919	23.1199	23.3329	23.1199	23.3329	1159	23.3329	up	up	correct
TTT.US	ProShares Trust	20220919	67.81	68.48	66.5	67.3	41100	67.3	down	down	correct
TWIO.US	Spinnaker ETF Series	20220919	8.98	9.1	8.96	8.99	14600	8.99	up	up	correct
TWM.US	ProShares UltraShort Russell2000	20220919	17.24	17.25	16.55	16.58	2301500	16.58	down	down	correct
TYD.US	Direxion Daily 7	20220919	32.59	32.78	32.47	32.65	20700	32.65	up	up	correct
TYNE.US	TYNE	20220919	15.9258	15.9258	15.9258	15.9258	8	15.9258
TYO.US	Direxion Daily 7	20220919	12.66	12.71	12.58	12.66	203500	12.66
TZA.US	Direxion Daily Small Cap Bear 3X Shares	20220919	38.48	38.5	36.18	36.29	8710900	36.29	down	down	correct
UBOT.US	Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares	20220919	11.11	11.41	11.11	11.41	7100	11.41	up	up	correct
UBR.US	ProShares Ultra MSCI Brazil Capped	20220919	26.76	26.92	26.76	26.92	700	26.92	up	up	correct
UBT.US	ProShares Trust	20220919	28.2	28.63	28.03	28.44	42100	28.44	up	up	correct
UCC.US	ProShares Trust	20220919	27.27	27.64	27.09	27.64	1800	27.64	up	up	correct
UCIB.US	UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B	20220919	23.5256	23.5256	23.405	23.485	1520	23.485	down	down	correct
UCO.US	ProShares Ultra Bloomberg Crude Oil	20220919	28.86	30.94	28.75	30.76	1771700	30.76	up	up	correct
UCON.US	First Trust Exchange	20220919	24.4	24.52	24.3506	24.52	353469	24.4344	up	up	correct
UDN.US	Invesco DB US Dollar Index Bearish Fund	20220919	17.45	17.56	17.45	17.56	35200	17.56	up	up	correct
UDOW.US	ProShares Trust	20220919	46.79	49.03	46.76	49.01	1931000	49.01	up	up	correct
UEVM.US	VictoryShares USAA MSCI Emerging Markets Value Momentum ETF	20220919	38.51	38.8622	38.51	38.8622	1483	38.8622	up	up	correct
UGA.US	United States Gasoline Fund LP	20220919	51.25	53.76	51.25	53.64	52100	53.64	up	down	incorrect
UGE.US	ProShares Ultra Consumer Goods	20220919	20.25	20.58	20.25	20.58	300	20.5504	up	up	correct
UGL.US	ProShares Trust II	20220919	47.07	47.78	47.04	47.75	105000	47.75	up	up	correct
UITB.US	VictoryShares USAA Core Intermediate	20220919	45.94	46.06	45.94	46.015	28800	46.015	up	down	incorrect
UIVM.US	VictoryShares USAA MSCI International Value Momentum ETF	20220919	38.42	39.0025	38.42	39.0025	2309	39.0025	up	up	correct
UJB.US	ProShares Ultra High Yield	20220919	59.5	60.57	59.5	60.57	300	60.57	up	down	incorrect
ULE.US	ProShares Trust II	20220919	9.94	10.03	9.94	10.03	6300	10.03	up	up	correct
ULST.US	SPDR SSgA Ultra Short Term Bond ETF	20220919	40.05	40.05	39.95	39.98	527500	39.98	down	down	correct
ULTR.US	IQ Ultra Short Duration ETF	20220919	47.48	47.54	47.48	47.535	400	47.535	up	down	incorrect
ULVM.US	VictoryShares USAA MSCI USA Value Momentum ETF	20220919	61.05	61.479	61.05	61.479	1431	61.479	up	up	correct
UMDD.US	ProShares UltraPro MidCap400	20220919	17.45	18.54	17.335	18.5	10408	18.4671	up	up	correct
UMI.US	USCF Midstream Energy Income Fund	20220919	33.71	34.45	33.685	34.4449	13629	34.4449	up	down	incorrect
UNG.US	United States Natural Gas Fund LP	20220919	26.44	27.4	26.39	27.35	4226000	27.35	up	down	incorrect
UNL.US	United States 12 Month Natural Gas Fund LP	20220919	24.28	25.05	24.18	24.99	35900	24.99	up	up	correct
UPRO.US	ProShares UltraPro S&P500	20220919	35.14	36.9	35.12	36.89	9851800	36.89	up	up	correct
UPV.US	ProShares Ultra FTSE Europe	20220919	37.81	38.39	37.81	38.38	2100	38.38	up	up	correct
UPW.US	ProShares Ultra Utilities	20220919	77.31	80.2	77.31	80.2	6500	80.1001	up	up	correct
URA.US	Global X Funds	20220919	21.25	22.07	21.22	21.97	1791900	21.97	up	up	correct
URE.US	ProShares Ultra Real Estate	20220919	67.54	69.04	67.54	68.99	2500	68.6601	up	up	correct
URNM.US	North Shore Global Uranium Mining ETF	20220919	70.98	73.481	70.7	73.07	138600	73.07	up	up	correct
URTH.US	iShares MSCI World ETF	20220919	106.98	108.64	106.93	108.64	197500	108.64	up	up	correct
URTY.US	ProShares Trust	20220919	42.21	44.91	42.17	44.76	556600	44.76	up	up	correct
USAI.US	Pacer American Energy Independence ETF	20220919	27.8651	28.0617	27.78	28.0617	1973	27.9387	up	up	correct
USCI.US	United States Commodity Index Funds Trust	20220919	52.74	53.95	52.72	53.95	9700	53.95	up	down	incorrect
USD.US	ProShares Ultra Semiconductors	20220919	17.23	18.03	17.19	17.87	137400	17.87	up	up	correct
USDU.US	WisdomTree Trust	20220919	29.29	29.29	29.07	29.11	391200	29.11	down	down	correct
USFR.US	WisdomTree Trust	20220919	50.35	50.35	50.33	50.33	2782700	50.33	down	down	correct
USI.US	Principal Ultra	20220919	24.115	24.115	24.115	24.115	100	24.115
USL.US	United States 12 Month Oil Fund LP	20220919	34.05	35.06	33.76	35.01	19400	35.01	up	up	correct
USML.US	ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN	20220919	27.121	27.121	27.121	27.121	1	27.121
USO.US	United States Oil Fund LP	20220919	67.62	70.27	67.49	70.05	2863900	70.05	up	up	correct
USRT.US	iShares Core U.S. REIT ETF	20220919	52.91	53.23	52.54	53.23	189400	53.23	up	down	incorrect
USSG.US	DBX ETF Trust	20220919	34.62	35.16	34.62	35.14	18700	35.14	up	up	correct
UST.US	ProShares Ultra 7	20220919	49.85	50.08	49.81	49.93	10400	49.93	up	up	correct
USTB.US	VictoryShares USAA Core Short	20220919	48.69	48.78	48.669	48.78	20872	48.78	up	up	correct
USVM.US	VictoryShares USAA MSCI USA Small Cap Value Momentum ETF	20220919	61.525	62.174	61.525	62.174	4000	62.174	up	up	correct
USVT.US	USVT	20220919	25.3911	25.3911	25.3911	25.3911	0	25.3911
UTES.US	ETFis Series Trust I	20220919	48.47	49.556	48.47	49.556	4800	49.556	up	up	correct
UTRN.US	Vesper U.S. Large Cap Short	20220919	24.05	24.16	24.05	24.13	800	24.13	up	up	correct
UTSL.US	Direxion Daily Utilities Bull 3X Shares	20220919	41.41	43.53	41.11	43.53	39100	43.374	up	up	correct
UUP.US	Invesco DB US Dollar Index Trust	20220919	29.5	29.51	29.36	29.38	1741700	29.38	down	up	incorrect
UVDV.US	Spinnaker ETF Series	20220919	9.3351	9.3351	9.3351	9.3351	2	9.3351
UWM.US	ProShares Ultra Russell2000	20220919	32.9	34.28	32.9	34.24	183700	34.24	up	up	correct
UXI.US	ProShares Ultra Industrials	20220919	20.96	21.31	20.96	21.31	600	21.31	up	up	correct
UYG.US	ProShares Ultra Financials	20220919	44.4	46.1	44.4	46.1	14215	46.0338	up	up	correct
UYM.US	ProShares Ultra Basic Materials	20220919	17.98	19.15	17.98	19.12	5800	19.1096	up	up	correct
VALQ.US	American Century ETF Trust	20220919	45.27	46.03	45.27	46.02	9135	45.6606	up	up	correct
VALT.US	ETFMG Sit Ultra Short ETF	20220919	48.363	48.37	48.34	48.34	3100	48.34	down	down	correct
VAW.US	Vanguard Materials Index Fund ETF Shares	20220919	157.7	162.7	157.7	162.55	88700	162.55	up	down	incorrect
VB.US	Vanguard Small	20220919	184	188.005	184	187.88	489076	187.1768	up	up	correct
VBK.US	Vanguard Small	20220919	208.97	212.7341	208.97	212.6	178994	212.185	up	up	correct
VBND.US	ETF Series Solutions	20220919	43.507	43.59	43.507	43.545	14600	43.545	up	down	incorrect
VBR.US	Vanguard Small	20220919	155.05	158.66	154.99	158.44	375308	157.6292	up	down	incorrect
VCAR.US	Simplify Volt RoboCar Disruption and Tech ETF	20220919	9.255	9.32	9.231	9.231	600	9.231	down	down	correct
VCLN.US	Virtus Duff & Phelps Clean Energy ETF	20220919	24.5	24.6745	24.5	24.6745	101	24.6745	up	up	correct
VCLO.US	Simplify Volt Cloud and Cybersecurity Disruption ETF	20220919	6.6801	6.8522	6.6801	6.7654	8567	6.7654	up	up	correct
VCR.US	Vanguard Consumer Discretionary Index Fund ETF Shares	20220919	257.49	263.43	257.49	263.32	84100	263.32	up	up	correct
VDC.US	Vanguard Consumer Staples Index Fund ETF Shares	20220919	182.97	185.02	182.8	185.02	95000	185.02	up	up	correct
VDE.US	Vanguard Energy Index Fund ETF Shares	20220919	107.76	111.05	107.49	111	658700	111	up	down	incorrect
VEA.US	Vanguard FTSE Developed Markets Index Fund ETF Shares	20220919	39.01	39.63	38.87	39.59	18253800	39.59	up	up	correct
VEGA.US	AdvisorShares Trust	20220919	34.36	34.55	34.35	34.55	1600	34.55	up	down	incorrect
VEGI.US	iShares MSCI Global Agriculture Producers ETF	20220919	41.1	42.43	41.1	42.36	46500	42.36	up	up	correct
VEGN.US	US Vegan Climate ETF	20220919	32.36	32.85	32.36	32.8	26159	32.8	up	up	correct
VEU.US	Vanguard FTSE All	20220919	47.34	48.09	47.34	48.07	5195100	48.07	up	up	correct
VFH.US	Vanguard Financials Index Fund ETF Shares	20220919	80.56	82.4	80.5	82.33	350100	82.33	up	up	correct
VGFO.US	Virtus WMC Global Factor Opportunities ETF	20220919	22.54	22.8427	22.54	22.8427	1030	22.8427	up	down	incorrect
VGK.US	Vanguard FTSE Europe Index Fund ETF Shares	20220919	49.67	50.51	49.67	50.48	4282400	50.48	up	up	correct
VGT.US	Vanguard World Fund	20220919	329.58	335.62	329.49	335.36	2702100	335.36	up	down	incorrect
VHT.US	Vanguard Health Care Index Fund ETF Shares	20220919	234.07	234.48	231	234.39	127100	234.39	up	up	correct
VIDI.US	ETF Series Solutions	20220919	20.99	21.36	20.99	21.33	8300	21.33	up	up	correct
VIG.US	Vanguard Specialized Funds	20220919	143.9	146.04	143.89	145.99	1069100	145.99	up	up	correct
VIOG.US	Vanguard S&P Small	20220919	184.81	188.67	184.81	188.67	18300	188.67	up	up	correct
VIOO.US	Vanguard Admiral Funds	20220919	171.45	175.17	171.45	175.16	22900	175.16	up	up	correct
VIOV.US	Vanguard S&P Small	20220919	153.53	157.22	153.53	157.02	31800	157.02	up	up	correct
VIS.US	Vanguard Industrials Index Fund ETF Shares	20220919	168.27	172.2	168.27	171.94	108000	171.94	up	down	incorrect
VLU.US	SPDR S&P 1500 Value Tilt ETF	20220919	136.33	137.22	135.88	137.22	4700	137.22	up	up	correct
VNLA.US	Janus Henderson Short Duration Income ETF	20220919	48.69	48.69	48.61	48.63	187700	48.63	down	down	correct
VNMC.US	Natixis ETF Trust II	20220919	28.307	28.307	28.307	28.307	0	28.307
VNQ.US	Vanguard Specialized Funds	20220919	89.48	90.195	88.88	90.16	4467090	89.1934	up	up	correct
VNSE.US	Natixis ETF Trust II	20220919	25.2592	25.2592	25.2592	25.2592	92	25.2592
VO.US	Vanguard Mid	20220919	203.34	206.99	203.34	206.86	442370	206.012	up	up	correct
VOE.US	Vanguard Mid	20220919	132.28	134.94	132.28	134.93	418169	134.192	up	down	incorrect
VOO.US	Vanguard S&P 500 ETF	20220919	352.8	358.59	352.75	358.59	3412600	358.59	up	up	correct
VOOG.US	Vanguard S&P 500 Growth Index Fund ETF Shares	20220919	223.52	227.52	223.5	227.49	101600	227.49	up	down	incorrect
VOOV.US	Vanguard Admiral Funds	20220919	133.76	135.86	133.7	135.86	75400	135.86	up	up	correct
VOT.US	Vanguard Mid	20220919	183.26	186.09	183.235	185.98	134295	185.5847	up	up	correct
VOX.US	Vanguard Communication Services Index Fund ETF Shares	20220919	89.8	90.85	89.5	90.84	1263500	90.84	up	up	correct
VPC.US	ETFis Series Trust I	20220919	21.98	22.03	21.93	21.975	4127	21.4011	down	down	correct
VPL.US	Vanguard FTSE Pacific Index Fund ETF Shares	20220919	61.2	62.01	61.2	61.95	480200	61.95	up	up	correct
VPU.US	Vanguard Utilities Index Fund ETF Shares	20220919	161.09	163.95	160.88	163.95	151700	163.95	up	up	correct
VRAI.US	Virtus Real Asset Income ETF	20220919	23.82	24.343	23.82	24.343	5800	24.343	up	up	correct
VRP.US	Invesco Variable Rate Preferred ETF	20220919	22.69	22.72	22.64	22.71	333700	22.71	up	up	correct
VSLU.US	ETF Opportunities Trust	20220919	23.46	23.46	23.445	23.445	600	23.445	down	down	correct
VSS.US	Vanguard FTSE All	20220919	100.24	101.87	100.18	101.82	281200	101.82	up	up	correct
VT.US	Vanguard Total World Stock Index Fund ETF Shares	20220919	84.52	85.84	84.5	85.83	1398200	85.83	up	up	correct
VTEB.US	Vanguard Tax	20220919	49.07	49.1	48.98	49.04	8215800	49.04	down	down	correct
VTI.US	Vanguard Index Funds	20220919	192.9	196.08	192.86	196.01	3346747	195.1819	up	down	incorrect
VTV.US	Vanguard Value Index Fund ETF Shares	20220919	132.4	134.39	132.335	134.36	1825525	133.4665	up	up	correct
VUG.US	Vanguard Growth Index Fund ETF Shares	20220919	230.21	234.275	230.12	234.18	846652	233.7318	up	up	correct
VUSE.US	Vident Core U.S. Equity Fund	20220919	39.775	40.106	39.77	40.067	7400	40.067	up	down	incorrect
VV.US	Vanguard Large	20220919	175.87	178.56	175.83	178.56	220934	177.815	up	up	correct
VWO.US	Vanguard FTSE Emerging Markets Index Fund ETF Shares	20220919	38.88	39.31	38.85	39.3	20290600	39.3	up	up	correct
VXF.US	Vanguard Extended Market Index Fund ETF Shares	20220919	137.08	139.8075	137.08	139.69	287971	139.2085	up	up	correct
VYM.US	Vanguard High Dividend Yield Index Fund ETF Shares	20220919	101.38	102.85	101.24	102.85	1535300	102.85	up	up	correct
WANT.US	Direxion Daily Cnsmr Discret Bull 3XShrs	20220919	31.45	33.702	31.45	33.69	45100	33.69	up	up	correct
WBIF.US	Absolute Shares Trust	20220919	28.77	28.77	28.77	28.77	100	28.77
WBIG.US	WBI BullBear Yield 3000 ETF	20220919	25.31	25.335	25.31	25.335	200	25.335	up	down	incorrect
WBII.US	WBI BullBear Global Income ETF	20220919	20.92	20.92	20.86	20.91	500	20.91	down	down	correct
WBIL.US	WBI BullBear Quality 3000 ETF	20220919	28.096	28.117	28.096	28.117	200	28.117	up	up	correct
WBIT.US	WBI BullBear Trend Switch US 3000 Total Return ETF	20220919	18.59	18.59	18.59	18.59	100	18.59
WBIY.US	WBI Power Factor High Dividend ETF	20220919	25.72	26.2894	25.72	26.2894	5449	26.2894	up	up	correct
WDIV.US	SPDR Index Shares Funds	20220919	57.87	58.66	57.87	58.66	7800	58.66	up	up	correct
WEAT.US	Teucrium Wheat	20220919	8.54	8.54	8.36	8.46	1584000	8.46	down	down	correct
WEBL.US	Direxion Daily Dow Jones Internet Bull 3X Shares	20220919	8.6	9.03	8.55	9.02	1479300	9.02	up	up	correct
WEBS.US	Direxion Daily Dow Jones Internet Bear 3X Shares	20220919	36.63	37	35.07	35.17	360200	35.17	down	down	correct
WFH.US	Direxion Work From Home ETF	20220919	45.92	46.322	45.76	46.322	1400	46.322	up	down	incorrect
WIP.US	SPDR FTSE International Government Inflation	20220919	41.74	41.94	41.62	41.89	64200	41.89	up	up	correct
WKLY.US	SoFi Weekly Dividend ETF	20220919	43.4	44.053	43.4	44.053	1400	44.033	up	up	correct
WLTH.US	WLTH	20220919	8.242	8.242	8.242	8.242	100	8.2202
WOMN.US	Impact Shares YWCA Women's Empowerment ETF	20220919	28.06	28.29	27.94	28.29	3500	28.29	up	down	incorrect
WPS.US	iShares Trust	20220919	27.87	28.07	27.87	28.07	2500	28.07	up	down	incorrect
WTMF.US	WisdomTree Managed Futures Strategy Fund	20220919	34.52	34.9	34.49	34.85	34500	34.85	up	up	correct
WWJD.US	Inspire International ESG ETF	20220919	24.08	24.36	24.024	24.326	17700	24.2119	up	down	incorrect
WWOW.US	Direxion Shares ETF Trust	20220919	19.906	19.906	19.906	19.906	100	19.906
XAR.US	SPDR S&P Aerospace & Defense ETF	20220919	99.32	101.3	99.32	100.89	62000	100.89	up	down	incorrect
XBI.US	SPDR S&P Biotech ETF	20220919	82.38	82.81	80.35	82.23	15561800	82.23	down	down	correct
XBUY.US	Amplify ETF Trust	20220919	21.3401	21.3401	21.3401	21.3401	10	21.3401
XCEM.US	Columbia EM Core ex	20220919	25.31	25.68	25.31	25.66	17613	25.66	up	up	correct
XCLR.US	Global X S&P 500® Collar 95	20220919	24.65	24.65	24.65	24.65	100	24.65
XES.US	SPDR S&P Oil & Gas Equipment & Services ETF	20220919	59.79	62.28	59.62	61.93	99100	61.93	up	down	incorrect
XHB.US	SPDR S&P Homebuilders ETF	20220919	57.46	58.75	57.41	58.68	3803700	58.68	up	down	incorrect
XHE.US	SPDR Series Trust	20220919	91.8	91.98	89.57	91.85	16800	91.85	up	up	correct
XHS.US	SPDR Series Trust	20220919	92.98	93.97	92.4	93.88	21100	93.88	up	up	correct
XITK.US	SPDR Series Trust	20220919	106.39	108.289	106.39	108.289	4000	108.289	up	up	correct
XLB.US	Materials Select Sector SPDR Fund	20220919	71.7	73.79	71.61	73.69	5161700	73.69	up	up	correct
XLC.US	Communication Services Select Sector SPDR Fund	20220919	51.72	52.33	51.565	52.33	7144500	52.33	up	up	correct
XLE.US	The Select Sector SPDR Trust	20220919	75.46	77.69	75.28	77.64	18812925	77.64	up	up	correct
XLF.US	Financial Select Sector SPDR Fund	20220919	32.5	33.28	32.5	33.26	36491400	33.26	up	up	correct
XLG.US	Invesco S&P 500 Top 50 ETF	20220919	286.74	291.88	286.74	291.73	51300	291.73	up	up	correct
XLI.US	Industrial Select Sector SPDR Fund	20220919	88.17	90.12	88.11	89.99	8455400	89.99	up	up	correct
XLK.US	Technology Select Sector SPDR Fund	20220919	127.11	129.56	127.03	129.44	7841500	129.44	up	up	correct
XLP.US	Consumer Staples Select Sector SPDR Fund	20220919	70.6	71.39	70.6	71.34	9370400	71.34	up	up	correct
XLRE.US	The Real Estate Select Sector SPDR Fund	20220919	39.62	39.91	39.27	39.91	4129400	39.91	up	up	correct
XLSR.US	SPDR SSGA U.S. Sector Rotation ETF	20220919	38.88	39.459	38.87	39.42	30500	39.115	up	up	correct
XLU.US	The Select Sector SPDR Trust	20220919	73.74	74.97	73.54	74.96	10731400	74.96	up	up	correct
XLV.US	Health Care Select Sector SPDR Fund	20220919	126.14	126.29	124.46	126.26	9430100	126.26	up	down	incorrect
XLY.US	The Select Sector SPDR Trust	20220919	156.26	159.87	156.16	159.84	5014331	159.84	up	up	correct
XME.US	SPDR Series Trust	20220919	44.25	47.08	44.15	46.89	8412800	46.89	up	up	correct
XMHQ.US	Invesco S&P MidCap Quality ETF	20220919	65.37	67.29	65.37	67.14	10700	67.14	up	down	incorrect
XMLV.US	Invesco S&P MidCap Low Volatility ETF	20220919	51.35	52.31	51.35	52.29	38600	52.29	up	up	correct
XMMO.US	Invesco S&P MidCap Momentum ETF	20220919	73.77	75.61	73.67	75.5	30000	75.5	up	up	correct
XMVM.US	Invesco S&P MidCap Value with Momentum ETF	20220919	40.77	41.86	40.77	41.86	11500	41.86	up	up	correct
XNTK.US	SPDR NYSE Technology ETF	20220919	102.72	104.44	102.7	104.34	13855	104.34	up	up	correct
XOP.US	SPDR S&P Oil & Gas Exploration & Production ETF	20220919	131.5	136.52	131.33	136.02	4951800	136.02	up	up	correct
XOUT.US	GraniteShares XOUT U.S. Large Cap ETF	20220919	33.73	34.2491	33.73	34.2491	14580	34.2491	up	up	correct
XPH.US	SPDR Series Trust	20220919	41.79	41.97	41.42	41.94	30200	41.94	up	up	correct
XPND.US	First Trust Exchange	20220919	16.143	16.308	16.12	16.308	19900	16.2927	up	up	correct
XPP.US	ProShares Ultra FTSE China 50	20220919	21.97	22.38	21.97	22.33	6300	22.33	up	up	correct
XRLV.US	Invesco S&P 500 ex	20220919	46.75	47.2339	46.75	47.2339	7502	47.2339	up	up	correct
XRMI.US	Global X S&P 500® Risk Managed Income ETF	20220919	21.47	21.4758	21.34	21.4758	5827	21.4758	up	up	correct
XRT.US	SPDR S&P Retail ETF	20220919	61.61	62.98	61.53	62.93	3842200	62.93	up	up	correct
XSD.US	SPDR Series Trust	20220919	163.08	167.03	163.08	166.57	34800	166.57	up	up	correct
XSLV.US	Invesco S&P SmallCap Low Volatility ETF	20220919	43.37	44.11	43.37	44.08	75600	44.08	up	down	incorrect
XSMO.US	Invesco S&P SmallCap Momentum ETF	20220919	45.85	46.33	45.81	46.3	14100	46.3	up	up	correct
XSOE.US	WisdomTree Emerging Markets ex	20220919	26.86	27.115	26.779	27.1	342200	27.1	up	up	correct
XSVM.US	Invesco S&P SmallCap Value with Momentum ETF	20220919	43.92	45.14	43.92	45.08	111100	45.08	up	up	correct
XSW.US	SPDR S&P Software & Services ETF	20220919	112.24	114.07	112.11	114.07	20200	114.07	up	up	correct
XTL.US	SPDR Series Trust	20220919	81.73	81.84	80.95	81.82	4000	81.82	up	up	correct
XTN.US	SPDR S&P Transportation ETF	20220919	68.36	70.16	68.32	70	30800	70	up	up	correct
XVOL.US	Acruence Active Hedge U.S. Equity ETF	20220919	18.19	18.19	18.19	18.19	0	18.19
XWEB.US	SPDR S&P Internet ETF	20220919	74.85	76.25	74.85	76.2	3594	76.2	up	up	correct
XYLD.US	Global X Funds	20220919	39.8	40.13	39.73	40.06	558500	40.06	up	up	correct
XYLG.US	Global X S&P 500® Covered Call & Growth ETF	20220919	25.28	25.53	25.28	25.52	8000	25.52	up	up	correct
YANG.US	Direxion Shares ETF Trust	20220919	18.53	18.54	17.87	17.91	2180700	17.91	down	down	correct
YCL.US	ProShares Ultra Yen	20220919	29.62	29.75	29.59	29.75	14600	29.75	up	down	incorrect
YCS.US	ProShares UltraShort Yen	20220919	63.84	63.93	63.56	63.57	12400	63.57	down	down	correct
YINN.US	Direxion Daily FTSE China Bull 3X Shares	20220919	50.96	52.73	50.85	52.7	543600	52.7	up	up	correct
YLD.US	Principal Exchange	20220919	17.79	17.95	17.79	17.915	16620	17.915	up	down	incorrect
YOLO.US	AdvisorShares Trust	20220919	5	5.11	4.9	4.96	39500	4.96	down	down	correct
YXI.US	ProShares Short FTSE China 50	20220919	19.1	19.1	18.82	18.83	211800	18.83	down	down	correct
YYY.US	Amplify ETF Trust	20220919	12.31	12.41	12.31	12.36	54700	12.36	up	up	correct
ZHDG.US	ZEGA Buy and Hedge ETF	20220919	16.92	17.1	16.92	17.08	37300	17.08	up	up	correct
ZIG.US	ETF Series Solutions	20220919	23.76	24.262	23.76	24.262	2100	24.262	up	up	correct
ZROZ.US	PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange	20220919	98.46	99.57	98.24	98.99	126500	98.99	up	up	correct
ZSL.US	ProShares Trust II	20220919	33.72	33.72	32.64	32.73	106500	32.73	down	down	correct