CollectAI

close-nyse_etfs

2022/11/15

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAA.US	Listed Funds Trust	20221115	24.22	24.22	24.2	24.22	1900	24.1172
AAAU.US	Goldman Sachs Physical Gold ETF	20221115	17.63	17.7204	17.54	17.645	3244616	17.645	up	up	correct
ABEQ.US	Absolute Core Strategy ETF	20221115	27.82	27.82	27.71	27.718	3600	27.718	down	down	correct
ACES.US	ALPS Clean Energy ETF	20221115	57.73	57.98	56.76	57	32000	57	down	down	correct
ACSG.US	Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF	20221115	26	26.1858	26	26.1858	178	25.7381	up	up	correct
ACTV.US	Two Roads Shared Trust	20221115	30.92	31.11	30.59	30.63	9800	30.63	down	down	correct
ACVF.US	ETF Opportunities Trust	20221115	30.675	30.675	30.46	30.507	2000	30.507	down	up	incorrect
ACWF.US	iShares MSCI Global Multifactor ETF	20221115	33.54	33.54	33.11	33.26	4655	32.769	down	down	correct
ADIV.US	SmartETFs Asia Pacific Dividend Builder ETF	20221115	13.03	13.05	12.96	12.98	900	12.8627	down	down	correct
AEMB.US	American Century Emerging Markets Bond ETF	20221115	36.77	37.109	36.77	37.109	400	36.6519	up	down	incorrect
AFK.US	VanEck Vectors Africa Index ETF	20221115	17	17	16.83	16.89	8189	16.89	down	down	correct
AFLG.US	First Trust Active Factor Large Cap ETF	20221115	24.0948	24.0948	24.0948	24.0948	4	24.0948
AFMC.US	First Trust Active Factor Mid Cap ETF	20221115	23.062	23.062	23.062	23.062	100	23.062
AFSM.US	First Trust Active Factor Small Cap ETF	20221115	23.8125	23.8125	23.8125	23.8125	26	23.8125
AFTY.US	Pacer Funds Trust	20221115	15.28	15.2926	15.28	15.2926	637	15.2926	up	down	incorrect
AGG.US	iShares Core U.S. Aggregate Bond ETF	20221115	96.8	96.95	96.605	96.95	7961974	96.2856	up	down	incorrect
AGGY.US	WisdomTree Trust	20221115	42.52	42.68	42.485	42.68	729089	42.5605	up	up	correct
AGOV.US	Gavekal Asia Pacific Government Bond ETF	20221115	81.17	82.1705	80.5	81.9208	11708	81.9208	up	up	correct
AGOX.US	Adaptive Growth Opportunities ETF	20221115	21.64	21.68	21.475	21.545	11700	21.545	down	down	correct
AGQ.US	ProShares Trust II	20221115	27.09	27.11	25.99	26.47	1381200	26.47	down	down	correct
AGZ.US	iShares Agency Bond ETF	20221115	106.61	106.79	106.49	106.75	21623	106.3251	up	up	correct
AHHX.US	Starboard Investment Trust	20221115	8.6	8.6	8.57	8.58	300	8.5409	down	down	correct
AHYB.US	American Century ETF Trust	20221115	43.375	43.452	43.26	43.452	800	43.2564	up	up	correct
AIEQ.US	AI Powered Equity ETF	20221115	32.39	32.46	31.9462	32.1777	11227	32.1777	down	down	correct
ALTL.US	Pacer Funds Trust	20221115	39.59	39.67	39.09	39.43	409807	39.43	down	down	correct
AMAX.US	Starboard Investment Trust	20221115	7.83	7.83	7.79	7.81	11300	7.7601	down	down	correct
AMJ.US	JPMorgan Alerian MLP Index ETN	20221115	22.95	23.11	22.57	22.57	193590	22.2135	down	up	incorrect
AMLP.US	ALPS ETF Trust	20221115	41.02	41.36	40.44	40.6	1156000	40.6	down	down	correct
AMNA.US	ETRACS Alerian Midstream Energy Index ETN	20221115	38.651	38.651	38.651	38.651	0	38.651
AMND.US	ETRACS Alerian Midstream Energy High Dividend Index ETN	20221115	39.508	39.508	39.508	39.508	2	39.508
AMOM.US	QRAFT AI	20221115	27.75	27.75	27.7337	27.7337	308	27.7337	down	down	correct
AMTR.US	ETRACS Alerian Midstream Energy Total Return Index ETN	20221115	49.2175	49.2175	49.2175	49.2175	30	49.2175
AMUB.US	UBS ETRACS Alerian MLP Index ETN Series B	20221115	14.25	14.25	14.24	14.24	3500	14.0134	down	down	correct
AMZA.US	InfraCap MLP ETF	20221115	33.08	33.4	32.51	32.68	46300	32.68	down	up	incorrect
ANEW.US	ProShares Trust	20221115	32.96	33.04	32.775	32.775	500	32.775	down	down	correct
AOA.US	iShares Trust	20221115	61.39	61.53	60.76	61.14	176400	61.14	down	up	incorrect
AOK.US	iShares Core Conservative Allocation ETF	20221115	33.98	34.07	33.9	33.97	237602	33.9233	down	down	correct
AOM.US	iShares Core Moderate Allocation ETF	20221115	38.58	38.71	38.455	38.61	422539	38.61	up	up	correct
AOR.US	iShares Trust	20221115	48.41	48.51	47.95	48.25	1706400	48.25	down	down	correct
AQGX.US	Starboard Investment Trust	20221115	12.7	12.7	12.569	12.569	1300	12.569	down	down	correct
ARB.US	AltShares Trust	20221115	26.685	26.695	26.61	26.6547	4612	25.5844	down	down	correct
ARGT.US	Global X Funds	20221115	32.51	32.51	32.25	32.31	3800	32.31	down	up	incorrect
ARKF.US	ARK ETF Trust	20221115	17.21	17.473	16.91	17.06	1203700	17.06	down	up	incorrect
ARKK.US	ARK ETF Trust	20221115	40.68	41.29	39.39	39.97	31873000	39.97	down	down	correct
ARKW.US	ARK Next Generation Internet ETF	20221115	48.27	49.3	47.575	48.17	570300	48.17	down	up	incorrect
ARMR.US	Armor US Equity Index ETF	20221115	21.61	21.661	21.44	21.55	118900	21.55	down	down	correct
ASEA.US	Global X Funds	20221115	15.02	15.08	14.8	14.83	120500	14.83	down	down	correct
ASHR.US	DBX ETF Trust	20221115	28.14	28.185	27.975	28.13	7707343	27.8205	down	down	correct
ASHS.US	Xtrackers Harvest CSI 500 China	20221115	32.05	32.25	32.05	32.125	15408	31.5399	up	up	correct
ASPY.US	ASYMshares® ASYMmetric 500 ETF	20221115	26.76	26.76	26.64	26.7568	2388	26.7568	down	down	correct
ATFV.US	Alger 35 ETF	20221115	13.7738	13.7738	13.7738	13.7738	43	13.7738
AUSF.US	Global X Funds	20221115	31.2	31.2	31.01	31.02	10000	31.02	down	up	incorrect
AVDE.US	American Century ETF Trust	20221115	53.69	53.69	52.67	53.03	209400	52.5173	down	down	correct
AVDV.US	American Century ETF Trust	20221115	55.54	55.569	54.72	55.02	361800	54.2825	down	down	correct
AVEM.US	American Century ETF Trust	20221115	51.39	51.556	50.92	51.15	894100	50.2929	down	down	correct
AVES.US	Avantis® Emerging Markets Value ETF	20221115	42.39	42.39	41.96	42.06	83400	41.0464	down	down	correct
AVIG.US	Avantis Core Fixed Income ETF	20221115	41.01	41.51	40.91	41.087	160700	40.8492	up	up	correct
AVIV.US	Avantis International Large Cap	20221115	45.18	45.28	44.67	44.97	12359	44.581	down	down	correct
AVLV.US	American Century ETF Trust	20221115	53.23	53.23	52.47	52.83	64600	52.5256	down	down	correct
AVMU.US	Avantis Core Municipal Fixed Income ETF	20221115	44.869	44.92	44.869	44.91	2800	44.8366	up	up	correct
AVRE.US	AVRE	20221115	42.02	42.15	41.63	42.05	96700	42.05	up	down	incorrect
AVSF.US	American Century ETF Trust	20221115	45.95	46.11	45.89	46	40400	45.7554	up	up	correct
AVUS.US	American Century ETF Trust	20221115	71.8	72.02	70.85	71.44	446600	71.1145	down	down	correct
AVUV.US	American Century ETF Trust	20221115	80.06	80.69	79.453	79.93	508100	79.4927	down	up	incorrect
AWAY.US	ETFMG Travel Tech ETF	20221115	17.26	17.442	17.055	17.18	43300	17.18	down	down	correct
BIDS.US	BIDS	20221115	14.316	14.316	14.316	14.316	0	14.316
AWYX.US	ETF Managers Trust	20221115	2.49	2.49	2.49	2.49	100	2.49
AZAA.US	AllianzIM U.S. Large Cap Buffer10 Apr ETF	20221115	27.7701	27.7701	27.7701	27.7701	18	27.7701
AZAJ.US	AllianzIM U.S. Large Cap Buffer10 Jan ETF	20221115	26.225	26.225	25.8301	26.0195	5588	26.0195	down	down	correct
AZAL.US	AllianzIM U.S. Large Cap Buffer10 Jul ETF	20221115	28.34	28.3699	28.15	28.2813	11065	28.2813	down	down	correct
AZAO.US	AllianzIM U.S. Large Cap Buffer10 Oct ETF	20221115	28.76	28.78	28.51	28.6013	13973	28.6013	down	down	correct
AZBA.US	AllianzIM U.S. Large Cap Buffer20 Apr ETF	20221115	26.42	26.42	26.232	26.2511	11255	26.2511	down	down	correct
AZBJ.US	AllianzIM U.S. Large Cap Buffer20 Jan ETF	20221115	26.06	26.06	25.8989	25.8989	291	25.8989	down	up	incorrect
AZBL.US	AllianzIM U.S. Large Cap Buffer20 Jul ETF	20221115	27.16	27.16	26.99	27.0739	5869	27.0739	down	down	correct
AZBO.US	AllianzIM U.S. Large Cap Buffer20 Oct ETF	20221115	27.97	28.01	27.85	27.9122	41213	27.9122	down	down	correct
BAB.US	Invesco Exchange	20221115	25.41	25.52	25.38	25.52	231755	25.4434	up	down	incorrect
BAL.US	iPath Series B Bloomberg Cotton Subindex Total Return ETN	20221115	60.25	61.99	60.25	61.485	7400	61.485	up	up	correct
BAR.US	GraniteShares Gold Trust	20221115	17.58	17.69	17.52	17.61	264400	17.61	up	up	correct
BATT.US	Amplify ETF Trust	20221115	14.09	14.13	13.91	13.95	27100	13.95	down	down	correct
BBC.US	Virtus LifeSci Biotech Clinical Trials ETF	20221115	26.8	26.85	26.386	26.386	1500	26.386	down	down	correct
BBMC.US	JPMorgan BetaBuilders U.S. Mid Cap Equity ETF	20221115	76.91	77.15	76.91	76.948	1400	76.948	up	up	correct
BBP.US	ETFis Series Trust I	20221115	50.21	50.21	48.8055	48.8055	855	48.8055	down	down	correct
BBSC.US	JPMorgan BetaBuilders U.S. Small Cap Equity ETF	20221115	56.24	56.25	56.1314	56.1314	686	56.1314	down	down	correct
BCD.US	Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K	20221115	36.65	37.17	36.52	36.99	73568	35.1608	up	up	correct
BCI.US	Aberdeen Standard Bloomberg All Commodity Strategy K	20221115	27.04	27.55	26.97	27.3991	197517	22.8438	up	up	correct
BCIM.US	abrdn ETFs	20221115	25.1	25.31	25.1	25.19	400	25.0091	up	up	correct
BCM.US	iPath Pure Beta Broad Commodity ETN	20221115	45.995	45.995	45.995	45.995	6	45.995
BDCX.US	ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN	20221115	30.5	31.3	30.5	30.6521	10525	30.6521	up	up	correct
BDCZ.US	UBS ETRACS Wells Fargo Business Development Company Index ETN	20221115	17.5686	17.5686	17.47	17.5301	832	17.5301	down	down	correct
BDRY.US	ETF Managers Group Commodity Trust I	20221115	7.9	8.1	7.69	7.71	915800	7.71	down	up	incorrect
BECO.US	BlackRock Future Climate and Sustainable Economy ETF	20221115	20.586	20.586	20.586	20.586	100	20.5568
BEDZ.US	AdvisorShares Hotel ETF	20221115	23.7	23.7	23.299	23.299	800	23.299	down	down	correct
BERZ.US	MicroSectors™ Solactive FANG & Innovation	20221115	26.47	28.41	25.74	27.15	398900	27.15	up	up	correct
BETZ.US	Roundhill Sports Betting & iGaming ETF	20221115	15.88	16.02	15.69	15.77	22000	15.6741	down	down	correct
BFOR.US	Barron's 400 ETF	20221115	57.72	58	57.61	57.61	3800	57.61	down	up	incorrect
BFTR.US	BlackRock Future Innovators ETF	20221115	26.576	26.576	26.38	26.442	900	26.442	down	up	incorrect
BIBL.US	Northern Lights Fund Trust IV	20221115	31.37	31.4299	31.19	31.26	16736	31.2039	down	down	correct
BIL.US	SPDR Bloomberg Barclays 1	20221115	91.54	91.54	91.53	91.54	9800775	91.2801
BILS.US	SPDR Series Trust	20221115	99.37	99.38	99.3501	99.38	147541	99.0536	up	up	correct
BITO.US	ProShares Bitcoin Strategy ETF	20221115	10.23	10.375	10.052	10.27	12253200	10.27	up	up	correct
BITQ.US	Exchange Traded Concepts Trust	20221115	5.14	5.24	4.96	5	112100	5	down	down	correct
BIV.US	Vanguard Intermediate	20221115	74.4	74.5872	74.26	74.56	1840975	74.4005	up	up	correct
BIZD.US	VanEck Vectors BDC Income ETF	20221115	15.3	15.47	15.21	15.28	98300	15.28	down	down	correct
BKAG.US	BNY Mellon Core Bond ETF	20221115	41.53	41.59	41.446	41.59	35200	41.4882	up	down	incorrect
BKEM.US	BNY Mellon ETF Trust	20221115	54.13	54.13	53.64	53.64	2807	53.64	down	up	incorrect
BKF.US	iShares MSCI BRIC ETF	20221115	34.09	34.1	33.68	33.94	5101	33.5565	down	down	correct
BKHY.US	BNY Mellon High Yield Beta ETF	20221115	46.37	46.487	46.24	46.487	5700	46.1769	up	up	correct
BKIE.US	BNY Mellon International Equity ETF	20221115	62.52	62.52	61.461	61.934	16900	61.934	down	down	correct
BKLC.US	BNY Mellon US Large Cap Core Equity ETF	20221115	73.91	73.91	73.167	73.3	10200	73.3	down	down	correct
BKLN.US	Invesco Exchange	20221115	20.93	21.02	20.835	20.96	10530530	20.8451	up	up	correct
BKMC.US	BNY Mellon US Mid Cap Core Equity ETF	20221115	81.89	81.89	81.607	81.607	5300	81.607	down	down	correct
BKSB.US	BNY Mellon ETF Trust	20221115	46.65	46.656	46.65	46.656	200	46.5624	up	up	correct
BKSE.US	BNY Mellon ETF Trust	20221115	82.934	82.95	82.277	82.277	30000	82.277	down	down	correct
BKUI.US	BNY Mellon ETF Trust	20221115	48.82	48.82	48.805	48.8149	7738	48.6702	down	down	correct
BLES.US	Northern Lights Fund Trust IV	20221115	31.93	31.95	31.55	31.804	16351	31.7515	down	down	correct
BLOK.US	Amplify Transformational Data Sharing ETF	20221115	17.56	17.87	17.23	17.38	201400	17.38	down	up	incorrect
BLV.US	Vanguard Long	20221115	71.39	72.117	71.3701	72.01	621200	71.7785	up	up	correct
BMED.US	BlackRock Future Health ETF	20221115	23.103	23.11	22.958	22.958	500	22.958	down	down	correct
BNDC.US	FlexShares Core Select Bond Fund	20221115	21.74	21.9151	21.74	21.9151	24989	21.8751	up	up	correct
BNDD.US	BNDD	20221115	20.04	20.25	20.04	20.241	24800	20.1801	up	up	correct
BNE.US	ETF Series Solutions	20221115	25.72	25.78	25.565	25.565	500	25.565	down	down	correct
BNKD.US	MicroSectors U.S. Big Banks Index	20221115	8.77	9.26	8.53	9.09	44100	9.09	up	up	correct
BNKU.US	MicroSectors U.S. Big Banks Index 3X Leveraged ETNs	20221115	31.21	31.88	29.5	30.37	89256	30.37	down	up	incorrect
BNO.US	United States Brent Oil Fund LP	20221115	30.21	31.27	29.97	30.63	389700	30.63	up	up	correct
BOAT.US	SonicShares Global Shipping ETF	20221115	28.77	28.93	28.38	28.545	8100	28.545	down	up	incorrect
BOIL.US	ProShares Ultra Bloomberg Natural Gas	20221115	36.16	38.84	35.33	38.65	6698500	38.65	up	up	correct
BOND.US	PIMCO Active Bond Exchange	20221115	90.08	90.14	89.81	90.13	327775	89.8533	up	up	correct
BSEA.US	BSEA	20221115	22.19	22.21	21.791	21.791	900	21.791	down	down	correct
BTCR.US	Volt ETF Trust	20221115	5.76	5.76	5.5601	5.64	372	5.64	down	down	correct
BOUT.US	Innovator ETFs Trust	20221115	31.32	31.32	30.82	30.93	4300	30.93	down	down	correct
BRF.US	VanEck Vectors ETF Trust	20221115	15.62	15.62	15.2	15.24	6700	15.24	down	down	correct
BRZU.US	Direxion Daily MSCI Brazil Bull 2X Shares	20221115	80	80.39	75.68	76.31	146900	76.31	down	down	correct
BSV.US	Vanguard Short	20221115	75.22	75.26	75.11	75.26	2964273	75.1477	up	up	correct
BTAL.US	AGFiQ U.S. Market Neutral Anti	20221115	19.75	19.75	19.49	19.7	1262116	19.7	down	down	correct
BTEK.US	BlackRock Future Tech ETF	20221115	19.27	19.34	19.0001	19.17	10950	19.17	down	down	correct
BUL.US	Pacer US Cash Cows Growth ETF	20221115	38.56	38.56	37.67	37.98	18600	37.98	down	down	correct
BULZ.US	MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs	20221115	33.18	33.92	31.1	32.42	1769300	32.42	down	down	correct
BUZZ.US	VanEck Vectors ETF Trust	20221115	14.37	14.5	14.23	14.32	11700	14.32	down	down	correct
BWX.US	SPDR Bloomberg Barclays International Treasury Bond ETF	20221115	22.34	22.3795	22.11	22.24	344203	22.2142	down	up	incorrect
BWZ.US	SPDR Bloomberg Barclays Short Term International Treasury Bond ETF	20221115	26.31	26.38	26.1701	26.29	19756	26.2614	down	down	correct
BYLD.US	iShares Yield Optimized Bond ETF	20221115	21.7	21.7189	21.641	21.715	10496	21.6461	up	up	correct
BYTE.US	Listed Funds Trust	20221115	10.18	10.245	10.137	10.137	1200	10.0438	down	down	correct
BZQ.US	ProShares Trust	20221115	18.61	19.95	18.61	19.89	38500	19.89	up	down	incorrect
CANE.US	Teucrium Sugar	20221115	9.53	9.68	9.53	9.63	99000	9.63	up	up	correct
CAPE.US	Barclays ETN+ Shiller Capet ETN	20221115	22.41	22.51	22.1	22.31	682776	22.31	down	up	incorrect
CBON.US	VanEck Vectors ChinaAMC China Bond ETF	20221115	21.92	21.92	21.71	21.77	67930	21.7349	down	down	correct
CBSE.US	Listed Funds Trust	20221115	23.78	23.78	23.5	23.505	1000	23.505	down	down	correct
CCOR.US	Core Alternative ETF	20221115	32.32	32.32	31.52	32.04	228700	32.04	down	down	correct
CCRV.US	iShares Commodity Curve Carry Strategy ETF	20221115	26.929	27.15	26.929	27.12	7900	20.1815	up	up	correct
CEF.US	Sprott Physical Gold and Silver Trust	20221115	17.21	17.23	17.05	17.14	253000	17.14	down	down	correct
CEFD.US	ETRACS Monthly Pay 1.5X Leveraged Closed	20221115	21	21	20.65	20.789	3500	20.5694	down	up	incorrect
CEW.US	WisdomTree Emerging Currency Strategy Fund	20221115	16.57	16.66	16.57	16.63	3500	16.63	up	up	correct
CGW.US	Invesco Exchange	20221115	48.35	48.55	47.93	48.4	53600	48.4	up	up	correct
CHAD.US	Direxion Daily CSI 300 China A Share Bear 1X Shares	20221115	20.62	20.8	20.461	20.65	82400	20.65	up	up	correct
CHAU.US	Direxion Daily CSI 300 China A Share Bull 2X Shares	20221115	20.15	20.223	19.98	20.17	108300	20.17	up	up	correct
CHGX.US	ETF Series Solutions	20221115	28.38	28.41	27.94	28.22	10600	28.22	down	down	correct
CHIC.US	Global X MSCI China Comm Services ETF	20221115	12.49	12.68	12.45	12.58	2500	12.58	up	up	correct
CHIE.US	Global X MSCI China Energy ETF	20221115	15.42	15.42	15.25	15.27	4500	15.27	down	down	correct
CHIH.US	Global X MSCI China Health Care ETF	20221115	16.6001	16.67	16.5555	16.5555	650	16.5555	down	down	correct
CHII.US	Global X MSCI China Industrials ETF	20221115	12.78	12.78	12.7	12.73	16500	12.73	down	down	correct
CHIK.US	Global X MSCI China Information Technology ETF	20221115	17.53	17.53	17.44	17.4784	11553	17.4784	down	down	correct
CHIM.US	Global X MSCI China Materials ETF	20221115	18.17	18.1883	18.17	18.1883	530	18.1883	up	up	correct
CHIQ.US	Global X MSCI China Consumer Disc ETF	20221115	18.74	18.86	18.56	18.63	85400	18.63	down	up	incorrect
CHIR.US	Global X Funds	20221115	7.576	7.758	7.551	7.62	14500	7.62	up	up	correct
CHIS.US	Global X MSCI China Consumer Staples ETF	20221115	20.95	20.95	20.95	20.95	200	20.95
CHIU.US	Global X MSCI China Utilities ETF	20221115	13.865	13.865	13.865	13.865	100	13.865
CHIX.US	Global X MSCI China Financials ETF	20221115	11.65	11.655	11.53	11.6	11221	11.6	down	down	correct
CLDL.US	Direxion Daily Cloud Computing Bull 2X Shares	20221115	7.31	7.42	7.1401	7.26	45897	7.26	down	down	correct
CLNR.US	IndexIQ ETF Trust	20221115	19.56	19.56	19.56	19.56	300	19.4031
CLSA.US	Cabana Target Leading Sector Aggressive ETF	20221115	19.27	19.33	19	19.17	97400	19.17	down	up	incorrect
CLSC.US	Cabana Target Leading Sector Conservative ETF	20221115	20.85	21.07	20.85	20.953	131200	20.953	up	up	correct
CLSM.US	Cabana Target Leading Sector Moderate ETF	20221115	21.665	21.665	21.47	21.542	11200	21.542	down	up	incorrect
CLTL.US	Invesco Exchange	20221115	105.45	105.45	105.43	105.43	307170	105.1689	down	up	incorrect
CMBS.US	iShares Trust	20221115	45.55	45.74	45.52	45.69	59246	45.4781	up	up	correct
CMDY.US	iShares Bloomberg Roll Select Broad Commodity ETF	20221115	57.95	58.8	57.645	58.49	113581	56.2522	up	up	correct
CMF.US	iShares Trust	20221115	55.25	55.4	55.22	55.4	390490	55.3068	up	up	correct
CN.US	Xtrackers MSCI All China Equity ETF	20221115	28.08	28.2185	28.08	28.2185	261	27.7189	up	up	correct
CNBS.US	Amplify ETF Trust	20221115	7.15	7.31	7.15	7.23	58900	7.23	up	down	incorrect
CNRG.US	SPDR Kensho Clean Power ETF	20221115	91.46	92.82	91.46	91.75	25000	91.75	up	down	incorrect
CNXT.US	VanEck Vectors ChinaAMC SME	20221115	31.93	31.98	31.91	31.9211	1825	31.9211	down	down	correct
COM.US	Direxion Shares ETF Trust	20221115	30	30.18	29.87	29.98	294900	29.98	down	up	incorrect
COMB.US	GraniteShares Bloomberg Commodity Broad Strategy No K	20221115	30.23	30.66	30.1	30.55	96500	30.55	up	up	correct
COPX.US	Global X Copper Miners ETF	20221115	35.41	35.53	34.94	35.13	639400	35.13	down	down	correct
CORN.US	Teucrium Commodity Trust	20221115	26.13	26.86	26.06	26.63	142600	26.63	up	up	correct
CORP.US	PIMCO Investment Grade Corporate Bond Index Exchange	20221115	92.54	92.92	92.38	92.81	228093	92.5151	up	up	correct
COW.US	iPath Series B Bloomberg Livestock Subindex Total Return ETN	20221115	39.71	39.78	39.555	39.635	3200	39.635	down	down	correct
CPER.US	United States Copper Index Fund LP	20221115	23.09	23.13	22.89	23.04	96300	23.04	down	down	correct
CPI.US	IQ Real Return ETF	20221115	25.19	25.24	25.19	25.24	800	25.24	up	up	correct
CQQQ.US	Invesco China Technology ETF	20221115	40.09	41.1	40.02	40.57	379400	40.57	up	up	correct
CRAK.US	VanEck Vectors ETF Trust	20221115	32.96	33.28	32.95	33.145	18800	33.145	up	up	correct
CRBN.US	iShares Trust	20221115	143.65	143.85	141.9679	142.72	9284	141.5064	down	down	correct
CRPT.US	First Trust SkyBridge Crypto Industry and Digital Economy ETF	20221115	4.38	4.51	4.22	4.28	47600	4.28	down	down	correct
CRUZ.US	Defiance Hotel Airline and Cruise ETF	20221115	17.715	17.77	17.49	17.49	13100	17.49	down	up	incorrect
CSD.US	Invesco S&P Spin	20221115	56.212	56.212	55.775	55.9722	817	55.9722	down	up	incorrect
CTEX.US	ProShares S&P Kensho Cleantech ETF	20221115	35.88	36.2	35.849	35.849	5200	35.849	down	up	incorrect
CURE.US	Direxion Shares ETF Trust	20221115	111.33	112.58	106.24	108.8	109400	108.8	down	down	correct
CUT.US	Invesco MSCI Global Timber ETF	20221115	32.03	32.04	31.51	31.59	2700	31.59	down	down	correct
CVY.US	Invesco Zacks Multi	20221115	22.55	22.68	22.5	22.5	2300	22.5	down	down	correct
CWB.US	SPDR Bloomberg Barclays Convertible Securities ETF	20221115	66.8	67.0499	66.319	66.75	721878	66.5818	down	up	incorrect
CWEB.US	Direxion Shares ETF Trust	20221115	40.94	42.99	40.45	41.91	1554000	41.91	up	up	correct
CWI.US	SPDR MSCI ACWI ex	20221115	24.46	24.5	24.065	24.26	554166	23.9127	down	up	incorrect
CWS.US	AdvisorShares Focused Equity ETF	20221115	47.09	47.39	46.66	47.001	20400	47.001	down	up	incorrect
CYA.US	CYA	20221115	12.795	13.14	12.69	13.06	121800	12.9092	up	up	correct
CYB.US	WisdomTree Chinese Yuan Strategy Fund	20221115	24.8	24.83	24.79	24.82	2100	24.82	up	up	correct
CZA.US	Invesco Zacks Mid	20221115	91	91.225	90.362	90.6349	4914	90.6349	down	down	correct
DAT.US	ProShares Big Data Refiners ETF	20221115	22.83	23.07	22.83	22.9904	1159	22.9904	up	up	correct
DBA.US	Invesco DB Multi	20221115	19.97	20.21	19.96	20.13	951100	20.13	up	up	correct
DBAW.US	Xtrackers MSCI All World ex U.S. Hedged Equity ETF	20221115	30.82	30.87	30.461	30.58	33055	27.3559	down	down	correct
DBB.US	Invesco DB Multi	20221115	20.01	20.09	19.84	20.03	312500	20.03	up	up	correct
DBC.US	Invesco DB Commodity Index Tracking Fund	20221115	25.77	26.31	25.65	26.06	3209900	26.06	up	up	correct
DBE.US	Invesco DB Energy Fund	20221115	24.64	25.4	24.49	25	72700	25	up	up	correct
DBEF.US	Xtrackers MSCI EAFE Hedged Equity ETF	20221115	37.58	37.6729	37.15	37.39	619457	32.8181	down	down	correct
DBEH.US	iM DBi Hedge Strategy ETF	20221115	26.8	26.8	26.436	26.436	300	26.436	down	down	correct
DBEM.US	Xtrackers MSCI Emerging Markets Hedged Equity ETF	20221115	22.23	22.23	21.96	22.07	27200	21.772	down	up	incorrect
DBEU.US	Xtrackers MSCI Europe Hedged Equity ETF	20221115	34.07	34.085	33.57	33.81	46075	33.6672	down	down	correct
DBEZ.US	Xtrackers MSCI Eurozone Hedged Equity ETF	20221115	35.8	35.801	35.774	35.774	1000	35.774	down	up	incorrect
DBGR.US	Xtrackers MSCI Germany Hedged Equity ETF	20221115	27.94	28.06	27.52	27.7667	4749	27.7667	down	down	correct
DBJP.US	Xtrackers MSCI Japan Hedged Equity ETF	20221115	51.2	51.41	50.9567	50.9567	42547	50.9371	down	down	correct
DBLV.US	AdvisorShares DoubleLine Value Equity ETF	20221115	93.865	93.9102	93.6023	93.6023	466	93.6023	down	down	correct
DBMF.US	iM DBi Managed Futures Strategy ETF	20221115	31.75	31.95	31.75	31.81	904100	31.81	up	up	correct
DBO.US	Invesco DB Oil Fund	20221115	16.55	17.2	16.42	16.84	1073500	16.84	up	down	incorrect
DBP.US	Invesco DB Precious Metals Fund	20221115	46.36	46.43	46.25	46.42	2100	46.42	up	down	incorrect
DBS.US	Invesco DB Multi	20221115	29.81	29.81	29.37	29.49	5900	29.49	down	down	correct
DBV.US	Invesco DB G10 Currency Harvest Fund	20221115	25.84	26.07	25.55	25.69	6500	25.69	down	down	correct
DDM.US	ProShares Ultra Dow30	20221115	66.98	67.61	64.98	66.09	368500	66.09	down	up	incorrect
DEED.US	First Trust TCW Securitized Plus ETF	20221115	21.07	21.12	21.07	21.085	23900	21.0101	up	up	correct
DEEF.US	Xtrackers FTSE Developed ex US Multifactor ETF	20221115	25.267	25.29	25.0816	25.0816	3026	24.8856	down	down	correct
DEEP.US	Roundhill Acquirers Deep Value ETF	20221115	31.82	32.2748	31.82	32.0171	12553	31.768	up	up	correct
DEF.US	Invesco Defensive Equity ETF	20221115	68.44	68.44	67.73	68.02	6600	68.02	down	down	correct
DEM.US	WisdomTree Trust	20221115	36.21	36.29	35.71	35.96	402400	35.96	down	down	correct
DES.US	WisdomTree U.S. SmallCap Dividend Fund	20221115	30.07	30.36	29.9173	30.08	189364	30.0453	up	up	correct
DEUS.US	Xtrackers Russell US Multifactor ETF	20221115	43.53	43.55	43.06	43.33	6941	43.0734	down	down	correct
DEW.US	WisdomTree Global High Dividend Fund	20221115	46.91	47.07	46.5	46.72	39200	46.72	down	down	correct
DFAC.US	Dimensional U.S. Core Equity 2 ETF	20221115	25.47	25.551	25.13	25.36	3235500	25.36	down	down	correct
DFAE.US	Dimensional ETF Trust	20221115	22.36	22.41	22.09	22.27	1204800	22.27	down	up	incorrect
DFAI.US	Dimensional International Core Equity Market ETF	20221115	25.19	25.19	24.73	24.94	1589000	24.94	down	up	incorrect
DFAS.US	Dimensional U.S. Small Cap ETF	20221115	54.26	54.68	53.866	54.18	181100	54.18	down	up	incorrect
DFAT.US	Dimensional U.S. Targeted Value ETF	20221115	46.44	46.73	46.123	46.31	237900	46.31	down	down	correct
DFAU.US	Dimensional US Core Equity Market ETF	20221115	28.47	28.53	28.03	28.27	772500	28.27	down	up	incorrect
DFCF.US	Dimensional ETF Trust	20221115	41.55	41.643	41.46	41.62	1462100	41.4979	up	down	incorrect
DFE.US	WisdomTree Europe SmallCap Dividend Fund	20221115	54.71	54.93	54.05	54.32	32500	54.32	down	down	correct
DFEN.US	Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace	20221115	18.5	19.2	18.084	18.85	1206000	18.85	up	up	correct
DFIP.US	Dimensional ETF Trust	20221115	41.28	41.47	41.28	41.43	104400	41.3296	up	up	correct
DFIV.US	DFIV	20221115	30.42	30.42	29.91	30.14	1038600	30.14	down	down	correct
DFJ.US	WisdomTree Japan SmallCap Dividend Fund	20221115	60.73	60.743	60.51	60.56	13025	60.56	down	down	correct
DFNM.US	Dimensional ETF Trust	20221115	47.09	47.18	47.07	47.14	233700	47.0549	up	up	correct
DFSD.US	Dimensional ETF Trust	20221115	46.1	46.152	46.06	46.14	281900	46.0244	up	down	incorrect
DFUS.US	Dimensional U.S. Equity ETF	20221115	43.69	43.8	43.03	43.4	192900	43.4	down	up	incorrect
DGL.US	Invesco DB Gold Fund	20221115	49.93	50.16	49.76	50.03	35700	50.03	up	up	correct
DGP.US	DB Gold Double Long ETN	20221115	35.49	35.51	35.11	35.51	3288	35.51	up	down	incorrect
DGRO.US	iShares Core Dividend Growth ETF	20221115	51.02	51.21	50.25	50.74	1457140	50.4162	down	down	correct
DGS.US	WisdomTree Emerging Markets SmallCap Dividend Fund	20221115	43.73	43.8	43.28	43.54	183900	43.54	down	down	correct
DGT.US	SPDR Series Trust	20221115	102.44	102.44	101.27	101.53	1100	101.53	down	down	correct
DGZ.US	DB Gold Short ETN	20221115	10.45	10.555	10.41	10.555	1930	10.555	up	up	correct
DHS.US	WisdomTree U.S. High Dividend Fund	20221115	87.62	87.62	86.38	87.02	107041	86.8138	down	down	correct
DIA.US	SPDR Dow Jones Industrial Average ETF Trust	20221115	338.49	340.12	333.42	336.21	4824088	334.7723	down	down	correct
DIAL.US	Columbia Diversified Fixed Income Allocation ETF	20221115	17.37	17.38	17.29	17.375	220923	17.3171	up	up	correct
DIG.US	ProShares Ultra Oil & Gas	20221115	49.25	50.17	48.75	49.94	115100	49.94	up	up	correct
DIM.US	WisdomTree International MidCap Dividend Fund	20221115	55.3	55.33	54.52	54.77	8200	54.77	down	down	correct
DIV.US	Global X SuperDividend U.S. ETF	20221115	19.43	19.46	19.21	19.33	134100	19.2234	down	down	correct
DOZR.US	DOZR	20221115	29.64	29.64	29.5353	29.5353	460	29.5353	down	up	incorrect
DIVO.US	Amplify ETF Trust	20221115	36.12	36.1588	35.7	35.93	633173	35.7871	down	up	incorrect
DIVS.US	SmartETFs Dividend Builder ETF	20221115	24.17	24.17	24.0083	24.0083	988	23.0417	down	down	correct
DIVZ.US	Listed Funds Trust	20221115	29.39	29.39	29.1	29.242	5900	29.242	down	down	correct
DJCB.US	ETRACS Bloomberg Commodity Index Total ReturnSM ETN Series B	20221115	22.8143	22.8143	22.8143	22.8143	73	22.8143
DJD.US	Invesco Dow Jones Industrial Average Dividend ETF	20221115	45.05	45.05	44.16	44.48	120300	44.48	down	down	correct
DJP.US	iPath Bloomberg Commodity Index Total Return(SM) ETN	20221115	34.73	35.45	34.52	35.16	189400	35.16	up	up	correct
DLN.US	WisdomTree U.S. LargeCap Dividend Fund	20221115	63.23	63.38	62.34	62.87	432895	62.7618	down	down	correct
DLS.US	WisdomTree International SmallCap Dividend Fund	20221115	58.19	58.19	57.07	57.5	82600	57.5	down	up	incorrect
DMCY.US	The Advisors Inner Circle Fund III	20221115	22.05	22.05	21.979	21.979	2600	21.979	down	up	incorrect
DMDV.US	ETF Series Solutions	20221115	20.283	20.283	20.283	20.283	100	20.1652
DNL.US	WisdomTree Global ex	20221115	32.64	32.64	32.01	32.23	30500	32.23	down	down	correct
DOG.US	ProShares Short Dow30	20221115	32.67	33.18	32.53	32.9	1376700	32.9	up	up	correct
DOL.US	WisdomTree International LargeCap Dividend Fund	20221115	43.61	43.66	42.91	43.29	53200	43.29	down	up	incorrect
DON.US	WisdomTree U.S. MidCap Dividend Fund	20221115	43.12	43.2321	42.7067	42.99	186548	42.8415	down	down	correct
DPST.US	Direxion Shares ETF Trust	20221115	30.99	31.76	29.55	30.31	214700	30.31	down	down	correct
DRIP.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares	20221115	11.12	11.34	10.685	10.75	5034900	10.75	down	down	correct
DRN.US	Direxion Shares ETF Trust	20221115	10.81	10.98	10.43	10.79	1255200	10.79	down	down	correct
DRV.US	Direxion Daily MSCI Real Estate Bear 3X Shares	20221115	51.45	53.46	50.64	51.48	628100	51.48	up	up	correct
DRW.US	WisdomTree Global ex	20221115	16.82	16.9299	16.78	16.8712	1159	16.8712	up	down	incorrect
DSCF.US	Discipline Fund ETF	20221115	21.0851	21.0851	21.0851	21.0851	101	21.0851
DSI.US	iShares MSCI KLD 400 Social ETF	20221115	75.03	75.27	73.85	74.59	334167	74.2958	down	down	correct
DSPC.US	The De	20221115	6.4945	6.4945	6.4945	6.4945	6	6.4945
DSTL.US	Distillate U.S. Fundamental Stability & Value ETF	20221115	42.21	42.31	41.75	42.01	43100	42.01	down	down	correct
DSTX.US	ETF Series Solutions	20221115	20.955	20.955	20.8697	20.8697	409	20.8697	down	down	correct
DTD.US	WisdomTree U.S. Total Dividend Fund	20221115	62.2	62.36	61.33	61.9	68997	61.7868	down	down	correct
DTEC.US	ALPS Disruptive Technologies ETF	20221115	35.62	35.65	35.13	35.31	8900	35.31	down	down	correct
DTH.US	WisdomTree International High Dividend Fund	20221115	35.33	35.33	34.73	34.96	79000	34.96	down	down	correct
DUG.US	ProShares UltraShort Oil & Gas	20221115	11.15	11.27	10.93	10.98	297000	10.98	down	down	correct
DUSL.US	Direxion Shares ETF Trust	20221115	34.21	34.29	33.185	33.82	63630	33.82	down	up	incorrect
DUST.US	Direxion Daily Gold Miners Index Bear 2X Shares	20221115	15.9	16.91	15.84	16.6	8999700	16.6	up	up	correct
DVYE.US	iShares Inc.	20221115	24.91	24.93	24.49	24.6	178977	23.8734	down	down	correct
DWM.US	WisdomTree International Equity Fund	20221115	46.72	46.74	45.87	46.21	158500	46.21	down	down	correct
DWMF.US	WisdomTree International Multifactor Fund	20221115	23.75	23.75	23.49	23.57	9900	23.57	down	down	correct
DWX.US	SPDR S&P International Dividend ETF	20221115	32.31	32.41	31.9	32.1	142500	32.1	down	down	correct
DXD.US	ProShares Trust	20221115	41.67	42.94	41.25	42.21	900800	42.21	up	up	correct
DXJ.US	WisdomTree Japan Hedged Equity Fund	20221115	67.3	67.45	66.79	66.87	125100	66.87	down	down	correct
DYLD.US	Two Roads Shared Trust	20221115	22.07	22.12	22.05	22.12	13100	22.0944	up	up	correct
DYNF.US	BlackRock ETF Trust	20221115	30.77	30.81	30.42	30.61	53800	30.4899	down	down	correct
DZZ.US	DB Gold Double Short ETN	20221115	2.86	2.95	2.8	2.85	20800	2.85	down	up	incorrect
EAGG.US	iShares Trust	20221115	46.64	46.74	46.55	46.74	256700	46.6366	up	down	incorrect
EAPR.US	Innovator MSCI Emerging Markets Power Buffer ETF	20221115	23.105	23.14	23.0766	23.0766	903	23.0766	down	down	correct
EASG.US	Xtrackers MSCI EAFE ESG Leaders Equity ETF	20221115	25.73	25.735	25.42	25.5003	2844	25.2965	down	down	correct
EATZ.US	AdvisorShares Restaurant ETF	20221115	20.14	20.14	19.99	19.99	800	19.99	down	down	correct
EBLU.US	Ecofin Global Water ESG Fund	20221115	38.01	38.42	38.01	38.1897	2019	38.1897	up	up	correct
EBND.US	SPDR Bloomberg Barclays Emerging Markets Local Bond ETF	20221115	20.1	20.1	19.86	19.96	415387	19.872	down	up	incorrect
ECLN.US	First Trust EIP Carbon Impact ETF	20221115	25.93	25.93	25.72	25.77	8390	25.77	down	down	correct
ECNS.US	iShares Trust	20221115	33.55	33.73	33.34	33.49	10945	32.8848	down	up	incorrect
ECON.US	Columbia Emerging Markets Consumer ETF	20221115	19.73	19.79	19.64	19.68	28455	19.68	down	down	correct
ECOZ.US	TrueShares ESG Active Opportunities ETF	20221115	33.86	33.86	33.752	33.752	10000	33.752	down	down	correct
EDC.US	Direxion Daily MSCI Emerging Markets Bull 3X Shares	20221115	31.86	31.8665	30.47	31.06	353755	31.06	down	down	correct
EDIV.US	SPDR Index Shares Funds	20221115	23.59	23.62	23.39	23.54	34600	23.54	down	down	correct
EDOG.US	ALPS Emerging Sector Dividend Dogs ETF	20221115	20.99	20.99	20.7	20.8	2200	20.8	down	up	incorrect
EDOW.US	First Trust Dow 30 Equal Weight ETF	20221115	29.5	29.555	29.04	29.238	48900	29.238	down	down	correct
EDV.US	Vanguard Extended Duration Treasury Index Fund ETF Shares	20221115	80.8	82.09	80.75	81.97	302757	81.97	up	down	incorrect
EDZ.US	Direxion Daily MSCI Emerging Markets Bear 3X Shares	20221115	13.57	14.23	13.52	13.94	368500	13.94	up	up	correct
EELV.US	Invesco S&P Emerging Markets Low Volatility ETF	20221115	23	23	22.705	22.83	281018	22.83	down	down	correct
EEM.US	iShares MSCI Emerging Markets ETF	20221115	39.12	39.16	38.54	38.8	77069273	38.2172	down	down	correct
EEMD.US	AAM S&P Emerging Markets High Dividend Value ETF	20221115	17.3304	17.3331	17.3304	17.3331	433	17.2058	up	up	correct
EEMO.US	Invesco S&P Emerging Markets Momentum ETF	20221115	14.41	14.41	14.41	14.41	100	14.41
EEMS.US	iShares MSCI Emerging Markets Small	20221115	49.67	49.67	49.1233	49.3037	17373	48.9064	down	down	correct
EEMX.US	SPDR MSCI Emerging Markets Fossil Fuel Free ETF	20221115	58.92	59.07	58.7	58.76	6419	57.7388	down	down	correct
EES.US	WisdomTree U.S. SmallCap Earnings Fund	20221115	45.38	45.84	45.23	45.49	35200	45.49	up	up	correct
EET.US	ProShares Ultra MSCI Emerging Markets	20221115	50.9	50.9	49.88	50.07	2300	50.07	down	up	incorrect
EEV.US	ProShares Trust	20221115	22.67	23.17	22.6	23.11	28167	23.11	up	up	correct
EFA.US	iShares MSCI EAFE ETF	20221115	65.82	65.93	64.6	65.2	34956566	64.9392	down	down	correct
EFAX.US	SPDR MSCI EAFE Fossil Fuel Free ETF	20221115	68.08	68.21	67.17	67.6221	7595	66.9908	down	down	correct
EFIV.US	SPDR S&P 500 ESG ETF	20221115	38.63	38.63	38.06	38.2219	9513	38.0451	down	down	correct
EFIX.US	First Trust TCW Emerging Markets Debt ETF	20221115	15.26	15.26	15.13	15.13	191	15.0545	down	down	correct
EFO.US	ProShares Ultra MSCI EAFE	20221115	34.78	34.8822	34.3241	34.3241	1044	34.3241	down	up	incorrect
EFU.US	ProShares UltraShort MSCI EAFE	20221115	12.06	12.4608	11.98	12.26	8891	12.26	up	down	incorrect
EFZ.US	ProShares Short MSCI EAFE	20221115	20.03	20.41	20.01	20.25	220900	20.25	up	up	correct
EGPT.US	VanEck Vectors Egypt Index ETF	20221115	17.74	17.93	17.62	17.71	7800	17.71	down	down	correct
EIDO.US	iShares MSCI Indonesia ETF	20221115	23.52	23.6	23.27	23.36	714443	23.1221	down	down	correct
EINC.US	VanEck Vectors Energy Income ETF	20221115	64	65.16	64	64.67	15700	64.67	up	up	correct
EIRL.US	iShares Trust	20221115	45.55	45.556	45.0606	45.0606	2644	45.0606	down	up	incorrect
EIS.US	iShares MSCI Israel ETF	20221115	63.33	63.718	62.96	63.46	10765	63.1082	up	down	incorrect
EJAN.US	Innovator MSCI Emerging Markets Power Buffer ETF January	20221115	27.3099	27.3099	27.11	27.2155	2475	27.2155	down	down	correct
EJUL.US	Innovator MSCI Emerging Markets Power Buffer ETF	20221115	22.92	22.9588	22.811	22.82	44507	22.82	down	down	correct
EKAR.US	Capital Link NextGen Vehicles & Technology ETF	20221115	33.8346	33.8346	33.5631	33.5631	271	33.5631	down	down	correct
ELD.US	WisdomTree Emerging Markets Local Debt Fund	20221115	25.39	25.52	25	25.34	9367	25.2309	down	down	correct
ELQD.US	iShares Trust	20221115	78.98	79.054	78.98	79.054	900	78.5818	up	up	correct
EMBD.US	Global X Emerging Markets Bond ETF	20221115	21.063	21.23	21.01	21.16	25000	21.0785	up	down	incorrect
EMFM.US	Global X Next Emerging & Frontier ETF	20221115	18.69	18.69	18.59	18.6701	1683	18.6701	down	down	correct
EMHC.US	SPDR Bloomberg Barclays Emerging Markets USD Bond ETF	20221115	23.17	23.213	23.091	23.213	2400	23.1181	up	up	correct
EMLC.US	VanEck Vectors ETF Trust	20221115	23.88	23.94	23.665	23.77	2593403	23.6598	down	down	correct
EMLP.US	First Trust North American Energy Infrastructure Fund	20221115	27.19	27.25	26.94	27.05	517100	27.05	down	down	correct
EMMF.US	WisdomTree Emerging Markets Multifactor Fund	20221115	20.86	20.86	20.86	20.86	102	20.86
EMNT.US	EMNT	20221115	97.77	97.77	97.73	97.733	6000	97.4337	down	down	correct
EMQQ.US	EMQQ The Emerging Markets Internet & Ecommerce ETF	20221115	28.52	29.2	28.52	28.82	190400	28.82	up	up	correct
EMSG.US	DBX ETF Trust	20221115	23.55	23.55	23.524	23.524	600	23.315	down	down	correct
EMTY.US	ProShares Trust	20221115	14.37	14.42	14.2	14.29	27400	14.29	down	down	correct
ENFR.US	Alerian Energy Infrastructure ETF	20221115	22.47	22.47	22.18	22.18	204800	22.18	down	down	correct
ENTR.US	EntrepreneurShares Series Trust	20221115	9.87	9.92	9.8	9.8004	8307	9.8004	down	down	correct
EOCT.US	Innovator ETFs Trust	20221115	22.21	22.23	22.15	22.178	1100	22.178	down	down	correct
EPHE.US	iShares MSCI Philippines ETF	20221115	25.3	25.37	25.06	25.17	47414	25.0525	down	up	incorrect
EPI.US	WisdomTree India Earnings Fund	20221115	33.62	33.73	33.18	33.31	288400	33.31	down	down	correct
EPOL.US	iShares Trust	20221115	14.94	15	14.17	14.54	2123413	14.2842	down	up	incorrect
EPP.US	iShares MSCI Pacific ex Japan ETF	20221115	42.97	43.19	42.62	42.89	823700	42.2005	down	up	incorrect
EPS.US	WisdomTree U.S. Earnings 500 Fund	20221115	43.53	43.53	42.75	43.15	448700	43.15	down	down	correct
EPU.US	iShares MSCI Peru ETF	20221115	30.08	30.08	29.505	29.69	86436	29.1788	down	down	correct
EPV.US	ProShares UltraShort FTSE Europe	20221115	12.94	13.59	12.91	13.29	1414200	13.29	up	up	correct
EQAL.US	Invesco Russell 1000 Equal Weight ETF	20221115	42.09	42.22	41.59	41.92	31900	41.92	down	down	correct
EQL.US	ALPS Equal Sector Weight ETF	20221115	99.51	99.82	98.52	99.06	11600	99.06	down	down	correct
EQOP.US	Natixis ETF Trust II	20221115	27.435	27.435	27.435	27.435	0	27.435
EQUL.US	IndexIQ ETF Trust	20221115	22.176	22.176	22.176	22.176	100	22.09
EQWL.US	Invesco Exchange	20221115	77.65	77.65	76.58	76.96	11400	76.96	down	down	correct
ERM.US	First Trust Exchange	20221115	22.35	22.35	22.31	22.33	2000	22.33	down	down	correct
ERSX.US	Entrepreneurshares Series Trust	20221115	12.57	12.57	12.495	12.495	500	12.495	down	down	correct
ERTH.US	Invesco Exchange	20221115	52	52.33	51.51	51.72	40228	51.72	down	down	correct
ERX.US	Direxion Shares ETF Trust	20221115	76.16	77.41	75.04	77.14	1487800	77.14	up	up	correct
ERY.US	Direxion Daily Energy Bear 2X Shares	20221115	26.49	26.83	25.99	26.08	1083400	26.08	down	down	correct
ESBA.US	Empire State Realty OP L.P	20221115	7.25	7.5	7.24	7.45	6704	7.4117	up	up	correct
ESGA.US	American Century Sustainable Equity ETF	20221115	50.27	50.368	49.65	49.945	3100	49.8346	down	down	correct
ESGB.US	IndexIQ Active ETF Trust	20221115	20.6	20.634	20.58	20.634	3800	20.5632	up	up	correct
ESGN.US	Columbia ETF Trust I	20221115	24.29	24.29	24.29	24.29	200	24.29
EVNT.US	EVNT	20221115	9.64	9.64	9.64	9.64	500	9.4013
ESGS.US	Columbia ETF Trust I	20221115	38.36	38.445	38.17	38.314	1000	38.314	down	up	incorrect
ESGY.US	American Century Sustainable Growth ETF	20221115	33.878	33.878	33.878	33.878	100	33.8284
ETHO.US	Etho Climate Leadership U.S. ETF	20221115	52.615	52.8199	52.3899	52.5833	7011	52.5833	down	down	correct
EUDG.US	WisdomTree Trust	20221115	26.97	27.01	26.488	26.781	4168	26.781	down	down	correct
EUM.US	ProShares Short MSCI Emerging Markets	20221115	15.03	15.27	15.02	15.18	426300	15.18	up	up	correct
EUO.US	ProShares Trust II	20221115	30.83	31.64	30.8	31.23	257100	31.23	up	down	incorrect
EURL.US	Direxion Daily FTSE Europe Bull 3X Shares	20221115	17.37	17.4	16.12	16.68	62300	16.68	down	down	correct
EUSA.US	iShares MSCI USA Equal Weighted ETF	20221115	76.47	76.5269	75.615	76.01	13263	75.7261	down	down	correct
EUSB.US	iShares Trust	20221115	42.06	42.13	41.99	42.13	44800	42.0349	up	up	correct
EUSC.US	WisdomTree Trust	20221115	32.01	32.05	31.7118	31.7118	8178	31.7118	down	down	correct
EVX.US	VanEck Vectors ETF Trust	20221115	141.55	142.06	141.55	142.06	3200	142.06	up	up	correct
EWA.US	iShares MSCI Australia ETF	20221115	22.95	23.045	22.72	22.88	5963798	22.4561	down	down	correct
EWC.US	iShares MSCI Canada ETF	20221115	34.99	35.06	34.58	34.81	3601108	34.3069	down	up	incorrect
EWCO.US	Invesco S&P 500 Equal Weight Communication Services ETF	20221115	26.79	26.94	26.43	26.43	15400	26.43	down	down	correct
EWD.US	iShares MSCI Sweden ETF	20221115	33.76	33.8	32.74	33.2	622289	33.0067	down	down	correct
EWG.US	iShares MSCI Germany ETF	20221115	25.03	25.09	24.315	24.75	10749620	24.7415	down	down	correct
EWH.US	iShares Inc.	20221115	19.86	19.91	19.645	19.75	3944280	19.4888	down	down	correct
EWI.US	iShares MSCI Italy ETF	20221115	27.48	27.51	26.8499	27.23	1115819	26.8205	down	up	incorrect
EWJ.US	iShares MSCI Japan ETF	20221115	55	55.04	54.38	54.55	3360317	54.4273	down	down	correct
EWK.US	iShares MSCI Belgium ETF	20221115	16.97	16.97	16.62	16.78	4300	16.78	down	down	correct
EWL.US	iShares MSCI Switzerland ETF	20221115	42.75	42.81	42.07	42.35	1255000	42.35	down	down	correct
EWM.US	iShares MSCI Malaysia ETF	20221115	21.7	21.7685	21.59	21.67	251827	21.4614	down	down	correct
EWMC.US	Invesco Exchange	20221115	90.31	90.31	87.73	87.73	2100	87.73	down	down	correct
EWN.US	iShares MSCI Netherlands ETF	20221115	38.39	38.48	37.45	37.96	146629	37.7212	down	up	incorrect
EWO.US	iShares MSCI Austria ETF	20221115	19.598	19.68	19.3913	19.51	12207	19.0979	down	down	correct
EWP.US	iShares MSCI Spain ETF	20221115	23.58	23.62	23.08	23.39	519936	23.0349	down	down	correct
EWQ.US	iShares MSCI France ETF	20221115	33.11	33.185	32.23	32.67	1139032	32.5511	down	down	correct
EWRE.US	Invesco S&P 500 Equal Weight Real Estate ETF	20221115	31.91	32.009	31.655	31.89	17800	31.89	down	down	correct
EWS.US	iShares MSCI Singapore ETF	20221115	18.97	19.26	18.97	19.12	1254186	18.9141	up	up	correct
EWSC.US	Invesco Exchange	20221115	74.75	74.75	73.96	74.12	1900	74.12	down	down	correct
EWT.US	iShares MSCI Taiwan ETF	20221115	49.65	49.83	49.12	49.46	5891824	41.94	down	down	correct
EWU.US	iShares MSCI United Kingdom ETF	20221115	30.28	30.34	29.69	29.92	3716072	29.4734	down	down	correct
EWV.US	ProShares UltraShort MSCI Japan	20221115	17.37	17.63	17.27	17.63	39354	17.63	up	up	correct
EWW.US	iShares MSCI Mexico ETF	20221115	54.45	54.55	53.31	53.6	2020322	52.5244	down	down	correct
EWX.US	SPDR S&P Emerging Markets Small Cap ETF	20221115	49.57	49.65	49.16	49.27	47500	49.27	down	down	correct
EWY.US	iShares MSCI South Korea ETF	20221115	60.89	60.95	59.78	60.36	3999734	59.6367	down	down	correct
EWZ.US	iShares MSCI Brazil ETF	20221115	31.72	31.86	30.775	30.92	20371609	28.7733	down	down	correct
EXI.US	iShares Global Industrials ETF	20221115	108.47	108.47	106.93	107.7	36900	107.1239	down	up	incorrect
EZA.US	iShares MSCI South Africa ETF	20221115	43.58	43.66	42.73	43.33	156501	42.6646	down	down	correct
EZJ.US	ProShares Ultra MSCI Japan	20221115	28.98	28.98	28.64	28.64	600	28.64	down	up	incorrect
EZM.US	WisdomTree U.S. MidCap Earnings Fund	20221115	51.28	51.65	50.87	51.12	24100	51.12	down	down	correct
FAN.US	First Trust Global Wind Energy ETF	20221115	17.26	17.35	16.94	17.13	38900	17.13	down	down	correct
FAS.US	Direxion Shares ETF Trust	20221115	84.85	85.65	80.11	82.55	1276700	82.55	down	down	correct
FAZ.US	Direxion Shares ETF Trust	20221115	17.14	18.19	16.99	17.64	4228580	17.64	up	down	incorrect
FBGX.US	UBS AG FI Enhanced Large Cap Growth ETN	20221115	434.43	434.43	427.4012	427.4012	123	427.4012	down	down	correct
FBND.US	Fidelity Total Bond ETF	20221115	45	45.01	44.8713	44.99	478523	44.8525	down	down	correct
FBT.US	First Trust NYSE Arca Biotechnology Index Fund	20221115	154.51	154.88	151.5	152.49	40700	152.49	down	down	correct
FCG.US	First Trust Natural Gas ETF	20221115	27.93	28.39	27.67	28.34	842900	28.34	up	up	correct
FCOM.US	Fidelity MSCI Communication Services Index ETF	20221115	33.26	33.49	32.7	33.09	179895	33.0019	down	down	correct
FCOR.US	Fidelity Merrimack Street Trust	20221115	44.5	44.68	44.405	44.68	10659	44.5499	up	up	correct
FDD.US	First Trust Exchange	20221115	11.3	11.3119	11.05	11.17	40387	11.17	down	down	correct
FDHY.US	Fidelity High Yield Factor ETF	20221115	46.3	46.31	46.1	46.3	36100	46.0855
FDIS.US	Fidelity MSCI Consumer Discretionary Index ETF	20221115	63.81	64.18	62.65	63.27	110868	63.1225	down	down	correct
FDL.US	First Trust Morningstar Dividend Leaders Index Fund	20221115	37.54	37.66	36.98	37.37	1395300	37.37	down	down	correct
FDLO.US	Fidelity Low Volatility Factor ETF	20221115	46.87	47.01	46.38	46.71	25568	46.5279	down	down	correct
FDM.US	First Trust Dow Jones Select MicroCap Index Fund	20221115	59.11	59.46	58.8	58.93	8700	58.93	down	down	correct
FDMO.US	Fidelity Momentum Factor ETF	20221115	44.79	44.79	44.15	44.3889	8728	44.2584	down	up	incorrect
FDN.US	First Trust Exchange	20221115	135.09	136.01	132.71	134.52	527800	134.52	down	down	correct
FDRR.US	Fidelity Dividend ETF for Rising Rates	20221115	40.92	41.05	40.34	40.63	47160	40.4377	down	down	correct
FDVV.US	Fidelity High Dividend ETF	20221115	38.5	38.56	37.87	38.22	117267	38.0332	down	down	correct
FDWM.US	Fidelity Covington Trust	20221115	17.49	17.51	17.482	17.482	1100	17.4167	down	down	correct
FEDL.US	FEDL	20221115	29.282	29.282	29.282	29.282	0	29.282
FEDM.US	FEDM	20221115	41.803	41.803	41.803	41.803	100	41.62
FEHY.US	FEHY	20221115	41.48	41.48	41.392	41.392	300	40.8384	down	down	correct
FEIG.US	FEIG	20221115	39.943	39.943	39.943	39.943	0	39.7433
FENY.US	Fidelity MSCI Energy Index ETF	20221115	25.64	25.89	25.49	25.83	1740432	25.6186	up	up	correct
FEU.US	SPDR STOXX Europe 50 ETF	20221115	34.78	34.78	33.92	34.34	12300	34.34	down	down	correct
FEUS.US	FEUS	20221115	46.12	46.12	45.688	45.688	200	45.4754	down	down	correct
FEVR.US	Inspire Faithward Large Cap Momentum ESG ETF	20221115	22.945	22.945	22.86	22.8946	1816	22.8946	down	down	correct
FEZ.US	SPDR EURO STOXX 50 ETF	20221115	39	39.16	37.99	38.56	3934800	38.56	down	down	correct
FFTY.US	Innovator ETFs Trust	20221115	25.99	26.08	25.64	26.01	27300	26.01	up	up	correct
FFIU.US	Fieldstone UVA Unconstrained Medium	20221115	21.21	21.427	21.17	21.427	741	21.3641	up	up	correct
FFND.US	Northern Lights Fund Trust II	20221115	17	17.21	16.99	17.008	3900	17.008	up	up	correct
FGD.US	First Trust Dow Jones Global Select Dividend Index Fund	20221115	21.77	21.81	21.4	21.55	99900	21.55	down	down	correct
FHLC.US	Fidelity MSCI Health Care Index ETF	20221115	63.54	63.74	62.503	62.97	367843	62.7812	down	down	correct
FIDI.US	Fidelity International High Dividend ETF	20221115	18.55	18.55	18.21	18.2979	60080	18.1913	down	down	correct
FIDU.US	Fidelity Covington Trust	20221115	52.2	52.25	51.72	52	161416	51.7981	down	down	correct
FIEE.US	UBS AG FI Enhanced Europe 50 ETN	20221115	158.326	158.326	158.326	158.326	100	158.326
FIGB.US	Fidelity Investment Grade Bond ETF	20221115	42.3	42.3	42.265	42.293	1200	42.1774	down	up	incorrect
FIHD.US	UBS AG FI Enhanced Global High Yield ETN	20221115	208.937	208.937	208.937	208.937	100	208.937
FILL.US	iShares MSCI Global Energy Producers ETF	20221115	26.17	26.378	26.17	26.32	5603	25.4713	up	up	correct
FISR.US	SPDR SSGA Fixed Income Sector Rotation ETF	20221115	25.66	25.7	25.588	25.698	17000	25.6423	up	down	incorrect
FITE.US	SPDR S&P Kensho Future Security ETF	20221115	44.9	45.1854	44.73	44.9246	2188	44.9246	up	up	correct
FIVA.US	Fidelity International Value Factor ETF	20221115	20.84	20.885	20.62	20.7363	9601	20.6555	down	down	correct
FIVG.US	Defiance 5G Next Gen Connectivity ETF	20221115	31.89	32.03	31.41	31.71	39300	31.71	down	down	correct
FIW.US	First Trust Exchange	20221115	82.22	82.71	81.76	82.5	24600	82.5	up	up	correct
FLAU.US	Franklin FTSE Australia ETF	20221115	27.18	27.3	27.02	27.1418	5536	26.478	down	down	correct
FLAX.US	Franklin FTSE Asia ex Japan ETF	20221115	20.76	20.76	20.719	20.719	202	20.2509	down	up	incorrect
FLBR.US	Franklin FTSE Brazil ETF	20221115	19.39	19.39	18.831	18.87	35928	17.7345	down	down	correct
FLCA.US	Franklin Templeton ETF Trust	20221115	31.96	31.96	31.615	31.76	83618	31.1285	down	up	incorrect
FLCB.US	Franklin Templeton ETF Trust	20221115	21.01	21.075	20.98	21.06	41400	20.9917	up	down	incorrect
FLCH.US	Franklin FTSE China ETF	20221115	18	18.02	17.75	17.8909	12995	17.5496	down	down	correct
FLCO.US	Franklin Liberty Investment Grade Corporate ETF	20221115	20.695	20.77	20.685	20.7599	7652	20.661	up	up	correct
FLEE.US	Franklin FTSE Europe ETF	20221115	24.18	24.18	23.82	23.9236	4945	23.6075	down	down	correct
FLEH.US	Franklin FTSE Europe Hedged ETF	20221115	26.75	26.83	26.4768	26.4768	1996	22.0993	down	down	correct
FLFR.US	Franklin FTSE France ETF	20221115	26.3626	26.3626	26.3626	26.3626	55	26.0294
FLGB.US	Franklin FTSE United Kingdom ETF	20221115	22.73	22.77	22.31	22.48	120310	22.019	down	up	incorrect
FLGR.US	Franklin FTSE Germany ETF	20221115	19.38	19.38	19.16	19.16	2316	19.081	down	down	correct
FLGV.US	Franklin Liberty U.S. Treasury Bond ETF	20221115	20.71	20.751	20.7	20.751	12060	20.6381	up	up	correct
FLHK.US	Franklin FTSE Hong Kong ETF	20221115	20.21	20.21	19.98	20.18	2820	19.7966	down	down	correct
FLIN.US	Franklin FTSE India ETF	20221115	30.88	30.88	30.6	30.6801	22305	30.4614	down	down	correct
FLIY.US	Franklin FTSE Italy ETF	20221115	22.7	22.7	22.26	22.46	852	21.9607	down	down	correct
FLJH.US	Franklin Templeton ETF Trust	20221115	31.2	31.2713	31.097	31.097	1280	25.5265	down	down	correct
FLJP.US	Franklin FTSE Japan ETF	20221115	24.24	24.25	24.02	24.08	79111	23.8761	down	down	correct
FLKR.US	Franklin FTSE South Korea ETF	20221115	21.219	21.2213	20.94	21.0616	8958	20.6333	down	down	correct
FLLA.US	Franklin FTSE Latin America ETF	20221115	21.49	21.62	21.4	21.4096	13732	20.2567	down	down	correct
FLLV.US	Franklin Templeton ETF Trust	20221115	47.2	47.2	46.58	46.7583	5308	46.491	down	down	correct
FLM.US	First Trust Exchange	20221115	49.0768	49.0768	49.0768	49.0768	62	49.0768
FLMB.US	Franklin Liberty Federal Tax	20221115	22.75	22.79	22.75	22.755	1292	22.654	up	down	incorrect
FLMI.US	Franklin Liberty Intermediate Municipal Opportunities ETF	20221115	22.94	23.02	22.92	22.9605	19243	22.8241	up	up	correct
FLMX.US	Franklin FTSE Mexico ETF	20221115	27.12	27.12	26.68	26.7558	31195	26.0204	down	down	correct
FLQD.US	Franklin LibertyQ Global Dividend ETF	20221115	31.855	31.855	31.4679	31.6892	856	31.6892	down	down	correct
FLQE.US	Franklin LibertyQ Emerging Markets ETF	20221115	22.86	22.86	22.7918	22.7918	289	22.7918	down	down	correct
FLQG.US	Franklin LibertyQ Global Equity ETF	20221115	34.9	34.9	34.7302	34.7302	801	34.7302	down	down	correct
FLQH.US	Franklin LibertyQ International Equity Hedged ETF	20221115	26.52	26.52	24.2864	26.1596	89597	26.1596	down	down	correct
FLRG.US	Fidelity Covington Trust	20221115	24.3	24.38	24.215	24.27	8600	24.1847	down	down	correct
FLRN.US	SPDR Bloomberg Barclays Investment Grade Floating Rate ETF	20221115	30.32	30.345	30.295	30.3	1912365	30.1957	down	up	incorrect
FLRT.US	Pacer Funds Trust	20221115	44.77	44.8399	44.765	44.8	17943	44.4968	up	down	incorrect
FLSA.US	Franklin FTSE Saudi Arabia ETF	20221115	35.311	35.311	35.311	35.311	119	34.9892
FLSP.US	Franklin Liberty Systematic Style Premia ETF	20221115	21.328	21.445	21.26	21.445	18100	20.9655	up	down	incorrect
FLSW.US	Franklin FTSE Switzerland ETF	20221115	29.61	29.61	29.24	29.3686	10199	29.3235	down	down	correct
FLTB.US	Fidelity Merrimack Street Trust	20221115	47.94	47.94	47.8	47.85	60416	47.7642	down	down	correct
FLTR.US	VanEck Vectors ETF Trust	20221115	24.84	24.87	24.83	24.86	416751	24.7642	up	up	correct
FLTW.US	Franklin FTSE Taiwan ETF	20221115	35.06	35.19	34.75	34.97	39037	33.9256	down	down	correct
FLUD.US	Franklin Liberty Ultra Short Bond ETF	20221115	24.39	24.39	24.39	24.39	0	24.2826
FLZA.US	Franklin FTSE South Africa ETF	20221115	23.0101	23.0101	23.0101	23.0101	147	22.5121
FM.US	iShares MSCI Frontier and Select EM ETF	20221115	25.37	25.39	24.53	24.62	1099295	24.5455	down	down	correct
FMAT.US	Fidelity MSCI Materials Index ETF	20221115	45.89	45.94	45	45.3	77433	45.0894	down	down	correct
FMF.US	First Trust Managed Futures Strategy Fund	20221115	48.91	49.3799	48.382	48.7859	67560	48.5899	down	down	correct
FMNY.US	First Trust Exchange	20221115	25.783	25.88	25.783	25.795	2900	25.7257	up	up	correct
FMQQ.US	FMQQ The Next Frontier Internet & Ecommerce ETF	20221115	11.1	11.29	11.1	11.15	4900	11.15	up	up	correct
FNCL.US	Fidelity MSCI Financials Index ETF	20221115	50.59	50.84	49.76	50.22	382295	49.9356	down	down	correct
FNDA.US	Schwab Fundamental U.S. Small Company Index ETF	20221115	49.75	50.13	49.3942	49.74	203930	49.4713	down	down	correct
FNDB.US	Schwab Fundamental U.S. Broad Market Index ETF	20221115	54.88	54.98	54.23	54.59	31525	54.2894	down	down	correct
FNDC.US	Schwab Fundamental International Small Company Index ETF	20221115	31.26	31.26	30.78	31.03	188176	30.5447	down	down	correct
FNGS.US	MicroSectors FANG+ ETN	20221115	20.877	21.02	20.535	20.74	58800	20.74	down	down	correct
FNDE.US	Schwab Strategic Trust	20221115	25.73	25.79	25.41	25.55	967048	24.4449	down	up	incorrect
FNDF.US	Schwab Fundamental International Large Company Index ETF	20221115	29.58	29.59	29.0826	29.35	1618698	28.7387	down	up	incorrect
FNDX.US	Schwab Fundamental U.S. Large Company Index ETF	20221115	55.6	55.76	54.895	55.32	317390	55.014	down	down	correct
FNGD.US	MicroSectors FANG+ Index	20221115	51.2	54.76	49.88	51.94	1499100	51.94	up	up	correct
FNGG.US	Direxion Daily Select Large Caps & FANGs Bull 2X Shares	20221115	4.37	4.48	4.27	4.359	136900	4.359	down	down	correct
FNGO.US	MicroSectors FANG+ Index 2X Leveraged ETN	20221115	16.34	16.5	15.95	16.38	12500	16.38	up	up	correct
FNGU.US	MicroSectors FANG+ Index 3X Leveraged ETN	20221115	57.7	58.94	54.58	57.01	3836175	57.01	down	down	correct
FNI.US	First Trust Chindia ETF	20221115	37.08	37.13	36.83	36.85	6300	36.85	down	down	correct
FORH.US	ETF Opportunities Trust	20221115	24.71	24.71	24.7013	24.7013	2800	24.7013	down	down	correct
FOVL.US	iShares Trust	20221115	54.29	54.29	53.55	53.79	5200	53.3587	down	up	incorrect
FPE.US	First Trust Preferred Securities and Income ETF	20221115	16.85	17	16.85	16.98	3045888	16.8894	up	up	correct
FPEI.US	First Trust Institutional Preferred Securities and Income ETF	20221115	17.59	17.62	17.51	17.55	442154	17.4784	down	down	correct
FPX.US	First Trust US Equity Opportunities ETF	20221115	87.9	87.9	86.88	87.42	31700	87.42	down	down	correct
FQAL.US	Fidelity Quality Factor ETF	20221115	46.7	46.7	45.975	46.33	11383	46.1959	down	down	correct
FREL.US	Fidelity Covington Trust	20221115	25.64	25.73	25.32	25.57	448257	25.4489	down	down	correct
FRI.US	First Trust S&P REIT Index Fund	20221115	24.95	24.95	24.61	24.8	127300	24.8	down	down	correct
FRTY.US	Alger Mid Cap 40 ETF	20221115	11.88	12.191	11.88	12.08	6700	12.08	up	up	correct
FSEC.US	Fidelity Investment Grade Securitized ETF	20221115	42.085	42.085	42.085	42.085	100	41.9752
FSIG.US	First Trust Exchange	20221115	18.6499	18.7	18.64	18.665	52176	18.6099	up	up	correct
FSMB.US	First Trust Short Duration Managed Municipal ETF	20221115	19.59	19.6	19.55	19.6	444287	19.5651	up	up	correct
FSMD.US	Fidelity Covington Trust	20221115	33.12	33.12	32.545	32.629	8700	32.4852	down	down	correct
FSTA.US	Fidelity MSCI Consumer Staples Index ETF	20221115	44.68	44.78	44.24	44.53	133918	44.2747	down	down	correct
FTEC.US	Fidelity MSCI Information Technology Index ETF	20221115	102.73	103.155	100.78	101.77	236829	101.5281	down	down	correct
FTSD.US	Franklin ETF Trust	20221115	89.55	89.614	89.53	89.6	6926	89.1288	up	up	correct
FUE.US	ELEMENTS Linked to the MLCX Biofuels Index (Exchange Series)	20221115	12.04	12.2	12.04	12.2	800	12.2	up	up	correct
FUMB.US	First Trust Ultra Short Duration Municipal ETF	20221115	19.96	19.96	19.89	19.905	130157	19.8775	down	down	correct
FUTY.US	Fidelity MSCI Utilities Index ETF	20221115	44	44.3927	43.6	44.11	221228	43.8287	up	up	correct
FVAL.US	Fidelity Value Factor ETF	20221115	46.11	46.2	45.38	45.7	55822	45.521	down	down	correct
FVD.US	First Trust Value Line Dividend Index Fund	20221115	39.93	40.08	39.51	39.86	1400300	39.86	down	down	correct
FXA.US	Invesco CurrencyShares Australian Dollar Trust	20221115	66.72	67.07	66.44	66.97	14358	66.953	up	down	incorrect
FXB.US	Invesco CurrencyShares British Pound Sterling Trust	20221115	114.82	114.82	113.33	113.97	41304	113.8261	down	down	correct
FXC.US	Invesco CurrencyShares Canadian Dollar Trust	20221115	73.49	73.71	73.37	73.61	59440	73.5254	up	up	correct
FXD.US	First Trust Consumer Discretionary AlphaDEX Fund	20221115	50.85	51.11	50.22	50.68	33000	50.68	down	down	correct
FXE.US	Invesco CurrencyShares Euro Currency Trust	20221115	96.08	96.17	94.9	95.51	224393	95.4953	down	down	correct
FXF.US	Invesco CurrencyShares Swiss Franc Trust	20221115	94.57	94.68	94.24	94.52	73100	94.52	down	down	correct
FXG.US	First Trust Consumer Staples AlphaDEX Fund	20221115	63.47	63.47	62.51	62.99	89801	62.99	down	down	correct
FXH.US	First Trust Health Care AlphaDEX Fund	20221115	107.32	107.34	105.68	106.59	28100	106.59	down	up	incorrect
FXI.US	iShares Trust	20221115	26.93	27.13	26.6007	26.91	65263859	26.3521	down	down	correct
FXL.US	First Trust Technology AlphaDEX Fund	20221115	98.68	99.05	97.86	98.25	25400	98.25	down	down	correct
FXN.US	First Trust Energy AlphaDEX Fund	20221115	19.22	19.46	19.03	19.4	905000	19.4	up	up	correct
FXO.US	First Trust Financials AlphaDEX Fund	20221115	43.53	43.76	42.88	43.21	93900	43.21	down	down	correct
FXP.US	ProShares UltraShort FTSE China 50	20221115	42.81	43.94	42.01	42.81	42900	42.81
FXU.US	First Trust Utilities AlphaDEX Fund	20221115	32.64	32.84	32.26	32.59	117302	32.59	down	down	correct
FXY.US	Invesco CurrencyShares Japanese Yen Trust	20221115	67.2	67.26	66.85	67.05	85976	67.05	down	down	correct
FXZ.US	First Trust Exchange	20221115	64.44	64.44	63.07	63.4	135800	63.4	down	up	incorrect
GAL.US	SPDR SSgA Global Allocation ETF	20221115	39.41	39.41	39.1	39.19	14600	39.19	down	up	incorrect
GAMR.US	ETF Managers Trust	20221115	57.9	57.9	57.42	57.42	1406	57.42	down	down	correct
GAZ.US	iPath Series B Bloomberg Natural Gas Subindex Total ReturnSM ETN	20221115	30.42	31.13	29.69	31.06	28215	31.06	up	up	correct
GBDV.US	Global Beta ETF Trust	20221115	26.2	26.26	26	26.125	2859	26.125	down	up	incorrect
GBIL.US	Goldman Sachs Access Treasury 0	20221115	99.72	99.7399	99.72	99.72	1054254	99.4501
GBLD.US	Invesco MSCI Green Building ETF	20221115	17.83	17.83	17.6266	17.715	3319	17.715	down	up	incorrect
GBUG.US	iPath Gold ETN	20221115	29.11	29.136	29.11	29.136	400	29.136	up	up	correct
GCC.US	WisdomTree Continuous Commodity Index Fund	20221115	18.71	18.91	18.59	18.81	27400	18.81	up	up	correct
GCE.US	Claymore CEF GS Connect ETN	20221115	10	10	10	10	0	10
GCOR.US	Goldman Sachs Access U.S. Aggregate Bond ETF	20221115	40.935	41.2	40.935	41.19	62362	41.0894	up	up	correct
GDMA.US	Alpha Architect ETF Trust	20221115	31.09	31.21	31.07	31.19	18900	31.19	up	up	correct
GDOC.US	Goldman Sachs ETF Trust	20221115	32.27	32.27	31.9	32.022	1800	32.022	down	up	incorrect
GDX.US	VanEck Vectors Gold Miners ETF	20221115	28.44	28.49	27.58	27.85	29900700	27.85	down	down	correct
GDXD.US	MicroSectors Gold Miners	20221115	10	11	9.96	10.74	525600	10.74	up	down	incorrect
GDXJ.US	VanEck Vectors Junior Gold Miners ETF	20221115	35.13	35.17	33.86	34.12	9172700	34.12	down	down	correct
GLD.US	SPDR Gold Trust	20221115	165.27	166.23	164.56	165.5	9903500	165.5	up	up	correct
GDXU.US	MicroSectors Gold Miners 3X Leveraged ETNs	20221115	42.37	42.69	38.6	39.57	484270	39.57	down	down	correct
GEM.US	Goldman Sachs ActiveBeta Emerging Markets Equity ETF	20221115	28.76	28.81	28.42	28.57	139700	28.57	down	down	correct
GERM.US	ETF Managers Trust	20221115	24.64	24.8168	24.54	24.5673	2235	24.5673	down	down	correct
GGRW.US	Gabelli ETFs Trust	20221115	16.48	16.48	16.425	16.425	1000	16.425	down	down	correct
GHYB.US	Goldman Sachs Access High Yield Corporate Bond ETF	20221115	42.295	42.3975	42.1901	42.3975	20240	42.2118	up	down	incorrect
GIGB.US	Goldman Sachs ETF Trust	20221115	43.97	44.129	43.9132	44.125	25150	44.0084	up	up	correct
GII.US	SPDR S&P Global Infrastructure ETF	20221115	53.43	53.45	52.78	53.12	18688	52.2546	down	down	correct
GINN.US	Goldman Sachs Innovate Equity ETF	20221115	43.75	43.94	43.32	43.48	33400	43.48	down	down	correct
GLCN.US	VanEck Vectors ETF Trust	20221115	25.74	25.92	25.74	25.9	1200	25.9	up	up	correct
GLDM.US	World Gold Trust	20221115	35.26	35.45	35.1	35.31	2943500	35.31	up	up	correct
GLDX.US	USCF ETF Trust	20221115	24.638	24.638	24.638	24.638	100	24.638
GLIF.US	AGFiQ Global Infrastructure ETF	20221115	25.5068	25.5068	25.5068	25.5068	4	25.5068
GLIN.US	VanEck Vectors ETF Trust	20221115	34.81	34.81	34.4	34.45	6500	34.45	down	down	correct
GLL.US	ProShares Trust II	20221115	32.45	32.75	32.08	32.38	181000	32.38	down	down	correct
GLRY.US	Inspire Faithward Mid Cap Momentum ESG ETF	20221115	23.71	23.75	23.663	23.663	1600	23.6083	down	down	correct
GLTR.US	Aberdeen Standard Physical Precious Metals Basket Shares ETF	20221115	87.24	87.4301	86.595	87.16	39586	87.16	down	down	correct
GMF.US	SPDR S&P Emerging Asia Pacific ETF	20221115	97.66	97.74	96.855	97.45	27419	97.45	down	down	correct
GNR.US	SPDR S&P Global Natural Resources ETF	20221115	59.91	59.91	59.19	59.72	128305	58.3457	down	down	correct
GOAU.US	U.S. Global GO GOLD and Precious Metal Miners ETF	20221115	15.404	15.404	15.02	15.12	16800	15.12	down	down	correct
GOEX.US	Global X Funds	20221115	24.17	24.17	23.82	23.85	8141	23.85	down	down	correct
GQRE.US	FlexShares Global Quality Real Estate Index Fund	20221115	54.39	54.48	53.55	53.9849	42704	53.6248	down	up	incorrect
GREI.US	Goldman Sachs ETF Trust	20221115	32.4	32.66	32.4	32.57	1800	32.57	up	down	incorrect
GREK.US	Global X MSCI Greece ETF	20221115	26.02	26.15	25.66	25.78	21000	25.78	down	down	correct
GRES.US	IndexIQ ETF Trust	20221115	34.27	34.27	33.87	34.09	3100	34.09	down	up	incorrect
GRN.US	iPath Series B Carbon ETN	20221115	29.81	30.72	29.81	30.63	3100	30.63	up	up	correct
GRNB.US	VanEck Vectors ETF Trust	20221115	22.74	22.78	22.7	22.775	7699	22.7202	up	up	correct
GRU.US	ELEMENTS Linked to the MLCX Grains Index	20221115	5.36	5.43	5.25	5.43	9400	5.43	up	up	correct
GSEU.US	Goldman Sachs ETF Trust	20221115	29.66	29.69	29.24	29.3903	1370	29.3903	down	down	correct
GSFP.US	Goldman Sachs Future Planet Equity ETF	20221115	31.23	31.29	30.87	30.948	2900	30.948	down	down	correct
GSG.US	iShares S&P GSCI Commodity	20221115	22	22.57	21.88	22.31	1045000	22.31	up	down	incorrect
GSIE.US	Goldman Sachs ActiveBeta International Equity ETF	20221115	28.95	28.956	28.44	28.66	638600	28.66	down	down	correct
GSIG.US	Goldman Sachs Access Investment Grade Corporate 1	20221115	45.811	45.811	45.811	45.811	100	45.721
GSJY.US	Goldman Sachs ActiveBeta Japan Equity ETF	20221115	30.35	30.35	30.2255	30.2255	1619	30.2255	down	down	correct
GSLC.US	Goldman Sachs ETF Trust	20221115	79.81	80	78.6	79.28	482300	79.28	down	down	correct
GSP.US	iPath S&P GSCI Total Return Index ETN	20221115	22.9	22.94	22.46	22.89	74100	22.89	down	down	correct
GSPY.US	Gotham Enhanced 500 ETF	20221115	21.89	22.0396	21.89	22.0396	2177	22.0396	up	up	correct
GSSC.US	Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF	20221115	58.18	58.6	57.975	58.12	50700	58.12	down	down	correct
GSY.US	Invesco Ultra Short Duration ETF	20221115	49.37	49.38	49.36	49.37	392097	49.2598
GTEK.US	Goldman Sachs Future Tech Leaders Equity ETF	20221115	23.02	23.15	22.89	22.955	23500	22.955	down	down	correct
GTO.US	Invesco Total Return Bond ETF	20221115	46.06	46.1399	45.97	46.11	197339	45.9583	up	up	correct
GUNR.US	FlexShares Morningstar Global Upstream Natural Resources Index Fund	20221115	44.85	44.85	44.22	44.57	931190	44.3192	down	down	correct
GURU.US	Global X Guru Index ETF	20221115	35.57	35.63	35.5	35.5	900	35.5	down	down	correct
GUSH.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares	20221115	199.67	206.8	195.59	205.98	540200	205.98	up	down	incorrect
GVIP.US	Goldman Sachs Hedge Industry VIP ETF	20221115	73.75	73.903	72.91	73.195	4200	73.195	down	down	correct
GWX.US	SPDR S&P International Small Cap ETF	20221115	29.9	29.9	29.42	29.61	51693	29.61	down	down	correct
GXC.US	SPDR Index Shares Funds	20221115	75.41	75.92	74.89	75.41	414700	75.41
GXG.US	Global X MSCI Colombia ETF	20221115	20.78	21.12	20.7	20.85	15100	20.85	up	down	incorrect
GYLD.US	Arrow Dow Jones Global Yield ETF	20221115	13.27	13.27	13.19	13.205	1843	13.1334	down	down	correct
HACK.US	ETF Series Solutions	20221115	46.315	46.57	45.88	46.11	109600	46.11	down	down	correct
HAIL.US	SPDR S&P Kensho Smart Mobility ETF	20221115	35.82	35.99	35.43	35.53	16357	35.53	down	down	correct
HAP.US	VanEck Vectors Natural Resources ETF	20221115	52.02	52.02	51.89	51.91	4000	51.91	down	down	correct
HAUZ.US	DBX ETF Trust	20221115	21.3	21.58	21.3	21.42	42200	21.1651	up	up	correct
HAWX.US	iShares Currency Hedged MSCI ACWI ex U.S. ETF	20221115	29.77	29.8699	29.5437	29.6248	35515	26.073	down	down	correct
HCOM.US	Hawaiian Telcom Holdco Inc	20221115	17.549	17.736	17.549	17.736	4600	17.736	up	up	correct
HDAW.US	DBX ETF Trust	20221115	21.7499	21.75	21.5506	21.5506	416	21.3885	down	up	incorrect
HDEF.US	Xtrackers MSCI EAFE High Dividend Yield Equity ETF	20221115	21.25	21.265	20.89	21.1	614718	21.0087	down	up	incorrect
HDG.US	ProShares Hedge Replication ETF	20221115	47.54	47.54	47.3	47.54	1500	47.54
HDGE.US	AdvisorShares Ranger Equity Bear ETF	20221115	26.45	26.62	25.96	26.32	118200	26.32	down	down	correct
HDIV.US	Exchange Listed Funds Trust	20221115	30.93	31.1699	30.73	30.9229	11783	30.9229	down	down	correct
HDLB.US	ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B	20221115	14.75	14.75	14.4	14.42	900	14.2857	down	down	correct
HDMV.US	First Trust Horizon Managed Volatility Developed International ETF	20221115	26.6	26.6	26.353	26.43	2800	26.43	down	down	correct
HDRO.US	ETF Series Solutions	20221115	10.67	10.695	10.41	10.55	27500	10.55	down	down	correct
HJEN.US	Direxion Hydrogen ETF	20221115	14.95	15.07	14.62	14.7	16000	14.7	down	down	correct
HDV.US	iShares Core High Dividend ETF	20221115	106.39	106.5981	104.878	105.93	825291	104.786	down	down	correct
HEDJ.US	WisdomTree Europe Hedged Equity Fund	20221115	72.37	72.46	71.08	71.61	29600	71.61	down	down	correct
HEQT.US	Simplify Exchange Traded Funds	20221115	23.88	23.88	23.54	23.604	28200	23.604	down	down	correct
HEWC.US	iShares Trust	20221115	31.9257	31.9257	31.775	31.7825	1684	30.0875	down	down	correct
HEWJ.US	iShares Currency Hedged MSCI Japan ETF	20221115	40.02	40.18	39.81	39.87	30424	27.8641	down	up	incorrect
HEWU.US	iShares Trust	20221115	24.479	24.479	24.479	24.479	200	24.479
HEZU.US	iShares Currency Hedged MSCI Eurozone ETF	20221115	34.11	34.19	33.6	33.835	172371	28.533	down	down	correct
HFXI.US	IQ 50 Percent Hedged FTSE International ETF	20221115	22.07	22.21	21.82	22.03	485189	21.9435	down	down	correct
HHH.US	ETF Managers Trust	20221115	38.688	39.096	38.619	39.096	13015	39.096	up	up	correct
HIBL.US	Direxion Daily S&P 500 High Beta Bull 3X Shares	20221115	32.82	33.36	31.37	32.33	316600	32.33	down	down	correct
HIBS.US	Direxion Daily S&P 500 High Beta Bear 3X Shares	20221115	6.02	6.3	5.86	6.09	3321900	6.09	up	up	correct
HIPS.US	GraniteShares HIPS US High Income ETF	20221115	12.628	12.64	12.55	12.57	7364	12.4641	down	down	correct
HKND.US	Humankind Benefit Corporation	20221115	27.13	27.156	27.025	27.025	1500	26.874	down	up	incorrect
HLGE.US	Hartford Longevity Economy ETF	20221115	24.487	24.487	24.487	24.487	100	24.487
HMOP.US	Hartford Municipal Opportunities ETF	20221115	36.93	37.04	36.9001	37.01	239114	36.9243	up	up	correct
HOLD.US	AdvisorShares Trust	20221115	97.19	97.29	97.19	97.285	770	97.0684	up	up	correct
HOM.US	HOM	20221115	8.46	8.489	8.46	8.489	23300	8.3913	up	up	correct
HOMZ.US	ETF Series Solutions	20221115	33.2572	33.31	32.87	33.0342	2739	32.974	down	down	correct
HSCZ.US	iShares Currency Hedged MSCI EAFE Small	20221115	32.7	32.759	32.45	32.4616	9062	26.2156	down	up	incorrect
HTAB.US	Hartford Exchange	20221115	18.51	18.74	18.51	18.67	10000	18.6226	up	up	correct
HTEC.US	Robo Global Healthcare Technology and Innovation ETF	20221115	30.25	30.45	29.955	30.086	11400	30.086	down	up	incorrect
HTRB.US	Hartford Total Return Bond ETF	20221115	32.69	32.8899	32.66	32.8	132243	32.7032	up	down	incorrect
HTUS.US	Exchange Traded Concepts Trust	20221115	29.964	29.964	29.964	29.964	100	29.964
HUSV.US	First Trust Horizon Managed Volatility Domestic ETF	20221115	32.57	32.57	32.12	32.403	22200	32.403	down	down	correct
HVAL.US	ALPS Hillman Active Value ETF	20221115	22.214	22.214	22.214	22.214	0	22.214
HYBB.US	iShares BB Rated Corporate Bond ETF	20221115	44.71	44.73	44.44	44.68	34900	44.4582	down	down	correct
HYDW.US	DBX ETF Trust	20221115	44.971	45.03	44.86	45.022	3100	44.8103	up	up	correct
HYEM.US	VanEck Vectors Emerging Markets High Yield Bond ETF	20221115	17.3	17.38	17.17	17.35	200597	17.2623	up	up	correct
HYG.US	iShares Trust	20221115	74.64	74.6986	74.07	74.55	50673680	73.8467	down	down	correct
HYGH.US	iShares U.S. ETF Trust	20221115	82.91	82.98	82.43	82.8501	6882	82.3302	down	down	correct
HYGV.US	FlexShares Trust	20221115	40.6	40.61	40.288	40.54	129400	39.9864	down	down	correct
HYLB.US	Xtrackers USD High Yield Corporate Bond ETF	20221115	34.2	34.24	33.945	34.16	6243985	34.0063	down	down	correct
HYLD.US	Exchange Listed Funds Trust	20221115	26.54	26.7	26.35	26.7	7326	26.5305	up	up	correct
HYLV.US	IQ S&P High Yield Low Volatility Bond ETF	20221115	21.505	21.51	21.5	21.505	738	21.4154
HYMB.US	SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF	20221115	48.47	48.8299	48.42	48.79	1671275	48.6267	up	up	correct
HYS.US	PIMCO 0	20221115	90.49	90.49	89.84	90.37	360756	89.9254	down	down	correct
HYTR.US	CP High Yield Trend ETF	20221115	21.26	21.325	21.26	21.325	400	21.1511	up	up	correct
HYUP.US	Xtrackers High Beta High Yield Bond ETF	20221115	39.339	39.339	39.339	39.339	109	39.1279
IAI.US	iShares U.S. Broker	20221115	102.1	102.3471	100.9	101.63	79828	101.1716	down	up	incorrect
IAK.US	iShares U.S. Insurance ETF	20221115	90.43	90.755	89.405	90.22	211998	89.7306	down	down	correct
IAPR.US	Innovator MSCI EAFE Power Buffer ETF	20221115	23.615	23.62	23.457	23.531	2200	23.531	down	up	incorrect
IAT.US	iShares U.S. Regional Banks ETF	20221115	51.64	52.19	50.89	51.47	179534	50.9771	down	down	correct
IAU.US	iShares Gold Trust	20221115	33.7	33.88	33.55	33.74	5304900	33.74	up	down	incorrect
IAUM.US	iShares® Gold Trust Micro	20221115	17.75	17.84	17.66	17.77	196390	17.77	up	down	incorrect
IBCE.US	iShares iBonds Mar 2023 Term Corporate ex	20221115	24.25	24.26	24.1904	24.225	7641	24.1056	down	down	correct
IBD.US	Northern Lights Fund Trust IV	20221115	22.86	22.96	22.86	22.96	35224	22.834	up	up	correct
IBDD.US	iShares iBonds Mar 2023 Term Corporate ETF	20221115	26.46	26.46	26.4316	26.445	6807	26.3822	down	down	correct
IBDN.US	iShares Trust	20221115	25.02	25.04	25.02	25.04	238960	24.9753	up	up	correct
IBDO.US	iShares iBonds Dec 2023 Term Corporate ETF	20221115	24.98	24.99	24.955	24.975	523317	24.9265	down	up	incorrect
IBDP.US	iShares iBonds Dec 2024 Term Corporate ETF	20221115	24.41	24.43	24.39	24.39	867545	24.3402	down	down	correct
IBDQ.US	iShares iBonds Dec 2025 Term Corporate ETF	20221115	24.31	24.36	24.27	24.36	875457	24.3065	up	down	incorrect
IBDR.US	iShares iBonds Dec 2026 Term Corporate ETF	20221115	23.34	23.3876	23.3	23.34	477681	23.2852
IBDS.US	iShares iBonds Dec 2027 Term Corporate ETF	20221115	23.34	23.39	23.295	23.36	1021768	23.2931	up	up	correct
IBDT.US	iShares iBonds Dec 2028 Term Corporate ETF	20221115	24.28	24.33	24.2575	24.31	396663	24.2324	up	up	correct
IBDU.US	iShares Trust	20221115	22.14	22.18	22.098	22.17	52900	22.0344	up	up	correct
IBDV.US	iShares Trust	20221115	20.72	20.78	20.695	20.759	37900	20.6414	up	up	correct
IBDW.US	iShares Trust	20221115	19.9	19.94	19.88	19.93	26200	19.8658	up	up	correct
IBMK.US	iShares iBonds Dec 2022 Term Muni Bond ETF	20221115	25.88	25.907	25.87	25.875	46200	25.875	down	down	correct
IBND.US	SPDR Bloomberg Barclays International Corporate Bond ETF	20221115	27.26	27.2894	26.95	27.16	263952	27.1415	down	down	correct
IBUY.US	Amplify Online Retail ETF	20221115	45.53	46.06	44.99	45.29	29300	45.29	down	down	correct
IDAT.US	Ishares Trust	20221115	22.56	22.62	22.27	22.39	1400	22.2726	down	down	correct
IDEV.US	iShares Core MSCI International Developed Markets ETF	20221115	56.52	56.6	55.5349	56.02	1075401	55.6939	down	down	correct
IDHQ.US	Invesco S&P International Developed Quality ETF	20221115	24.72	24.81	24.39	24.57	12407	24.57	down	down	correct
IDIV.US	Metaurus U.S. Equity Cumulative Dividends Fund	20221115	7.28	7.28	7.17	7.17	34927	7.0192	down	down	correct
IDLV.US	Invesco S&P International Developed Low Volatility ETF	20221115	26.49	26.5	26.19	26.31	54400	26.31	down	down	correct
IDMO.US	Invesco S&P International Developed Momentum ETF	20221115	30.78	30.78	30.68	30.68	700	30.68	down	down	correct
IDNA.US	iShares Genomics Immunology and Healthcare ETF	20221115	29.13	29.29	28.51	28.77	33400	28.77	down	down	correct
IDOG.US	ALPS International Sector Dividend Dogs ETF	20221115	25.28	25.35	24.89	25.06	17600	25.06	down	down	correct
IDRV.US	iShares Trust	20221115	39.4	39.581	38.77	39.18	27700	38.9477	down	down	correct
IDU.US	iShares U.S. Utilities ETF	20221115	83.99	84.43	82.95	83.9	63567	83.3504	down	down	correct
IDX.US	VanEck Vectors Indonesia Index ETF	20221115	19.3	19.3	19.12	19.12	13289	19.12	down	down	correct
IEMG.US	iShares Core MSCI Emerging Markets ETF	20221115	48.115	48.14	47.405	47.71	18541750	47.053	down	down	correct
IEUR.US	iShares Core MSCI Europe ETF	20221115	47.7	47.7	46.52	47.03	1068854	46.7012	down	up	incorrect
IEV.US	iShares Trust	20221115	45.39	45.39	44.29	44.81	533902	44.6153	down	down	correct
IEZ.US	iShares U.S. Oil Equipment & Services ETF	20221115	21.7	21.99	21.41	21.93	563484	21.8856	up	up	correct
IFED.US	IFED	20221115	28.462	28.462	28.462	28.462	0	28.462
IG.US	Principal Exchange	20221115	20.63	20.72	20.63	20.6953	19381	20.445	up	up	correct
IGBH.US	iShares Interest Rate Hedged Long	20221115	23	23.005	22.921	23.005	3972	22.8471	up	up	correct
IGLB.US	iShares 10+ Year Investment Grade Corporate Bond ETF	20221115	49.05	49.3599	48.97	49.33	687231	49.1571	up	up	correct
IGM.US	iShares Expanded Tech Sector ETF	20221115	305.33	306.31	299.43	302.82	42303	302.1197	down	down	correct
IGN.US	iShares North American Tech	20221115	71.58	71.68	70.685	71.2	17895	71.1471	down	down	correct
IHAK.US	iShares Cybersecurity and Tech ETF	20221115	35.49	35.733	35.17	35.36	85600	35.3346	down	down	correct
IHDG.US	WisdomTree Trust	20221115	40	40.07	39.49	39.64	338961	36.3247	down	down	correct
IHE.US	iShares U.S. Pharmaceuticals ETF	20221115	183.5	183.54	181.16	181.8402	8511	180.5448	down	down	correct
IHF.US	iShares U.S. Healthcare Providers ETF	20221115	269.25	269.41	264.13	265.35	106340	264.6729	down	down	correct
IHI.US	iShares U.S. Medical Devices ETF	20221115	51.84	52.21	51.36	51.86	750822	51.7895	up	up	correct
IHY.US	VanEck Vectors International High Yield Bond ETF	20221115	19.15	19.15	18.91	19.13	16228	19.0514	down	down	correct
IIGD.US	Invesco Investment Grade Defensive ETF	20221115	23.87	23.9199	23.86	23.8986	4926	23.8538	up	up	correct
IIGV.US	Invesco Exchange	20221115	22.54	22.59	22.51	22.59	4100	22.527	up	down	incorrect
IJAN.US	Innovator MSCI EAFE Power Buffer ETF January	20221115	25.98	26	25.81	25.825	2200	25.825	down	down	correct
IJH.US	iShares Trust	20221115	253.79	255.97	251.98	253.91	2088731	252.8051	up	down	incorrect
IJJ.US	iShares S&P Mid	20221115	105.09	105.5	103.865	104.73	499418	104.1648	down	down	correct
IJK.US	iShares S&P Mid	20221115	72.37	73.08	71.97	72.42	577500	72.2233	up	up	correct
IJR.US	iShares Core S&P Small	20221115	101.32	102.33	100.52	101.2	3642274	100.7759	down	down	correct
IJS.US	iShares S&P Small	20221115	97.35	98.25	96.5263	97.13	513543	96.8654	down	up	incorrect
IJUL.US	Innovator MSCI EAFE Power Buffer ETF	20221115	23.51	23.57	23.35	23.483	36000	23.483	down	down	correct
ILCB.US	iShares Morningstar U.S. Equity ETF	20221115	55.44	55.44	54.62	54.93	13400	54.6781	down	up	incorrect
ILCG.US	iShares Morningstar Growth ETF	20221115	52.46	52.7	51.69	52.14	68500	52.025	down	down	correct
ILCV.US	iShares Morningstar Value ETF	20221115	65.12	65.12	64.08	64.68	10900	64.2798	down	down	correct
ILDR.US	First Trust Exchange	20221115	15.055	15.055	15.055	15.055	100	15.055
ILF.US	iShares Latin America 40 ETF	20221115	26.08	26.2	25.53	25.61	725203	23.7102	down	down	correct
ILTB.US	iShares Trust	20221115	50.19	50.54	50.12	50.5251	61954	50.3571	up	up	correct
IMCB.US	iShares Morningstar Mid	20221115	61.26	61.58	60.69	61.1967	11019	60.8976	down	down	correct
IMCG.US	iShares Morningstar Mid	20221115	56.89	56.99	56.275	56.67	137465	56.4925	down	down	correct
IMTB.US	iShares Core 5	20221115	42.725	42.8299	42.6714	42.81	24815	42.575	up	up	correct
IMTM.US	iShares MSCI Intl Momentum Factor ETF	20221115	30.71	30.74	30.33	30.56	118857	30.2153	down	down	correct
INCO.US	Columbia India Consumer ETF	20221115	52.705	52.76	52.35	52.43	18236	52.43	down	down	correct
INDF.US	Exchange Traded Concepts Trust	20221115	33.65	33.66	33.4691	33.4691	1805	33.4691	down	down	correct
INDL.US	Direxion Daily MSCI India Bull 2x Shares	20221115	51.83	51.98	50.51	50.75	23500	50.75	down	down	correct
INDS.US	Pacer Benchmark Industrial Real Estate SCTR ETF	20221115	38.36	38.44	37.6901	37.9408	12905	37.9408	down	down	correct
INFL.US	Horizon Kinetics Inflation Beneficiaries ETF	20221115	32.6	32.67	32.32	32.58	240800	32.58	down	down	correct
INKM.US	SSGA Active Trust	20221115	30.15	30.15	30.01	30.05	20000	30.05	down	down	correct
INMU.US	BlackRock Intermediate Muni Income Bond ETF	20221115	22.99	23.04	22.99	23.04	64200	22.9316	up	up	correct
INTF.US	iShares Edge MSCI Multifactor Intl ETF	20221115	24.65	24.67	24.28	24.39	106678	24.2358	down	down	correct
IOCT.US	Innovator ETFs Trust	20221115	23.56	23.67	23.415	23.53	52300	23.53	down	down	correct
IOO.US	iShares Global 100 ETF	20221115	66.87	67.06	65.75	66.23	109100	65.7311	down	up	incorrect
IPAC.US	iShares Core MSCI Pacific ETF	20221115	53.82	53.9463	53.34	53.53	158247	53.0147	down	up	incorrect
IPAY.US	ETF Series Solutions	20221115	42.4	42.73	41.665	41.95	70700	41.95	down	down	correct
IPO.US	Renaissance IPO ETF	20221115	29.03	29.4	28.67	28.93	99025	28.93	down	up	incorrect
IPOS.US	Renaissance International IPO ETF	20221115	16.01	16.075	16.01	16.075	214	16.075	up	up	correct
IQDE.US	FlexShares International Quality Dividend Defensive Index Fund	20221115	19.18	19.18	19.1553	19.1553	207	18.9889	down	down	correct
IQDF.US	FlexShares International Quality Dividend Index Fund	20221115	20.66	20.66	20.3	20.46	100569	20.2669	down	down	correct
IQDY.US	FlexShares International Quality Dividend Dynamic Index Fund	20221115	24.3799	24.4	24.1878	24.2255	8478	24.0497	down	down	correct
IQIN.US	IQ 500 International ETF	20221115	28.48	28.5	28.24	28.297	1280	28.297	down	down	correct
IQLT.US	iShares MSCI Intl Quality Factor ETF	20221115	32.78	32.85	32.18	32.5	1829200	32.205	down	up	incorrect
IQSI.US	IQ Candriam ESG International Equity ETF	20221115	24.82	24.82	24.621	24.621	2400	24.5132	down	down	correct
KBE.US	SPDR S&P Bank ETF	20221115	49.63	50.03	48.81	49.24	1980500	49.24	down	up	incorrect
IQSU.US	IQ Candriam ESG US Equity ETF	20221115	34.17	34.17	33.5	33.8	14400	33.6613	down	up	incorrect
IRBO.US	iShares Robotics and Artificial Intelligence Multisector ETF	20221115	26.98	27.18	26.73	26.93	35475	26.8727	down	down	correct
ISCB.US	iShares Morningstar Small	20221115	48.63	48.8399	48.5099	48.68	1769	48.4336	up	up	correct
ISCF.US	iShares Trust	20221115	30.27	30.29	29.87	30.02	61613	29.7029	down	down	correct
ISCG.US	iShares Morningstar Small	20221115	38.95	38.95	38.33	38.57	189400	38.4518	down	down	correct
ISCV.US	iShares Morningstar Small	20221115	55.65	56.02	55.29	55.52	12900	55.1772	down	down	correct
ISRA.US	VanEck Vectors Israel ETF	20221115	40.06	40.09	39.63	39.7194	1102	39.7194	down	down	correct
ISWN.US	Amplify ETF Trust	20221115	18.47	18.52	18.46	18.505	9600	18.505	up	up	correct
ISZE.US	iShares MSCI Intl Size Factor ETF	20221115	24.3	24.41	23.96	24.33	312748	24.1807	up	up	correct
ITAN.US	Alpha Architect ETF Trust	20221115	21.501	21.507	21.501	21.507	900	21.507	up	up	correct
ITEQ.US	BlueStar Israel Technology ETF	20221115	47.2	47.72	47.2	47.3	7607	47.3	up	up	correct
ITOT.US	iShares Core S&P Total U.S. Stock Market ETF	20221115	89.34	89.565	87.93	88.78	1759014	88.3726	down	down	correct
IVE.US	iShares Trust	20221115	148.44	148.7968	146.3227	147.63	955439	146.7978	down	up	incorrect
IVES.US	ETF Managers Trust	20221115	29.13	30.62	29.13	30.3439	1189	30.3439	up	down	incorrect
IVLU.US	iShares Edge MSCI Intl Value Factor ETF	20221115	22.96	22.9699	22.57	22.73	3770549	22.4402	down	down	correct
IVOG.US	Vanguard S&P Mid	20221115	180.61	182.11	179.97	180.49	4800	180.49	down	down	correct
IVOL.US	Krane Shares Trust	20221115	22.71	22.76	22.54	22.74	233100	22.6717	up	up	correct
IVOO.US	Vanguard Admiral Funds	20221115	172.35	173.1	170.96	171.84	43000	171.84	down	down	correct
IVOV.US	Vanguard S&P Mid	20221115	162.21	162.85	160.83	161.79	10700	161.79	down	down	correct
IVV.US	iShares Core S&P 500 ETF	20221115	402.9	404.03	396.2	400.18	6157269	398.458	down	up	incorrect
IVW.US	iShares S&P 500 Growth ETF	20221115	63.03	63.19	61.76	62.43	3831337	62.2753	down	down	correct
IWB.US	iShares Russell 1000 ETF	20221115	221.22	221.8787	217.85	219.92	960225	218.9908	down	down	correct
IWC.US	iShares Micro	20221115	115.41	115.805	113.67	114.29	23566	113.8945	down	down	correct
IWD.US	iShares Russell 1000 Value ETF	20221115	156.24	156.705	154.16	155.52	2495457	154.5461	down	down	correct
IWDL.US	ETRACS 2x Leveraged US Value Factor TR ETN	20221115	29.5	29.5	29.2598	29.2598	1751	29.2598	down	down	correct
IWF.US	iShares Russell 1000 Growth ETF	20221115	230.18	231.15	226.05	228.42	2051745	227.8449	down	down	correct
IWFH.US	iShares Virtual Work and Life Multisector ETF	20221115	13.98	13.98	13.852	13.852	600	13.8323	down	down	correct
IWFL.US	ETRACS 2x Leveraged US Growth Factor TR ETN	20221115	18.67	18.75	18.312	18.312	2800	18.312	down	down	correct
IWL.US	iShares Russell Top 200 ETF	20221115	94.69	94.87	93.01	93.97	52071	93.594	down	down	correct
IWM.US	iShares Trust	20221115	187.84	189.56	186.11	187.55	26128760	186.6891	down	down	correct
IWML.US	ETRACS 2x Leveraged US Size Factor TR ETN	20221115	17.5	17.5	17.265	17.265	1000	17.265	down	down	correct
IWN.US	iShares Russell 2000 Value ETF	20221115	149.6	150.865	148.12	149.13	733873	148.1552	down	down	correct
IWO.US	iShares Russell 2000 Growth ETF	20221115	230.91	232.85	228.9	230.52	472727	229.9913	down	down	correct
IWP.US	iShares Russell Mid	20221115	88.98	89.32	87.89	88.66	1735583	88.4205	down	down	correct
IWR.US	iShares Russell Mid	20221115	70.83	71.11	70.01	70.63	2053323	70.2931	down	down	correct
IWS.US	iShares Russell Mid	20221115	109.94	110.36	108.6	109.52	563476	108.9356	down	up	incorrect
IWV.US	iShares Russell 3000 ETF	20221115	232.61	233.03	228.89	230.97	268197	229.8946	down	down	correct
IWX.US	iShares Russell Top 200 Value ETF	20221115	66.39	66.56	65.57	66.11	95239	65.7309	down	down	correct
IWY.US	iShares Russell Top 200 Growth ETF	20221115	129.94	130.3	127.2	128.61	334207	128.3103	down	down	correct
IXC.US	iShares Global Energy ETF	20221115	41.85	42.11	41.65	41.98	404465	40.7927	up	down	incorrect
IXG.US	iShares Global Financials ETF	20221115	71.91	72.015	70.75	71.38	67316	70.3155	down	up	incorrect
IXJ.US	iShares Global Healthcare ETF	20221115	83.79	83.97	82.47	83.14	110202	82.7198	down	down	correct
IXN.US	iShares Global Tech ETF	20221115	48.88	49.08	47.9514	48.35	144806	48.1626	down	down	correct
IXP.US	iShares Global Comm Services ETF	20221115	56.04	56.3051	55.22	55.79	38011	55.5989	down	down	correct
IXSE.US	WisdomTree India ex	20221115	33.1713	33.1713	33.1713	33.1713	142	33.1713
IYC.US	iShares U.S. Consumer Services ETF	20221115	62.83	63.23	61.98	62.51	66901	62.411	down	up	incorrect
IYE.US	iShares U.S. Energy ETF	20221115	50.23	50.6	49.855	50.5	906403	50.0413	up	up	correct
IYF.US	iShares U.S. Financials ETF	20221115	79.22	79.5425	77.97	78.61	144211	78.1945	down	down	correct
IYG.US	iShares U.S. Financial Services ETF	20221115	167.92	168.97	165.12	166.51	102800	165.5921	down	down	correct
IYH.US	iShares U.S. Healthcare ETF	20221115	279.49	279.71	275.27	277.69	52246	276.9158	down	down	correct
IYK.US	iShares U.S. Consumer Goods ETF	20221115	199.66	199.66	196.33	197.82	57674	196.4158	down	up	incorrect
IYM.US	iShares U.S. Basic Materials ETF	20221115	131.75	131.75	128.97	129.92	59296	129.2172	down	down	correct
IYR.US	iShares U.S. Real Estate ETF	20221115	87.21	87.52	85.98	87.01	6334931	86.2321	down	down	correct
IYW.US	iShares U.S. Technology ETF	20221115	81.51	81.85	79.94	80.83	489435	80.6803	down	down	correct
IYY.US	iShares Dow Jones U.S. ETF	20221115	98.43	98.5645	97.005	97.74	64947	97.3192	down	down	correct
JAAA.US	Janus Detroit Street Trust	20221115	48.95	49.065	48.92	49	225600	48.7865	up	down	incorrect
JAGG.US	JPMorgan U.S. Aggregate Bond ETF	20221115	45.65	45.74	45.55	45.71	216700	45.6065	up	down	incorrect
JCTR.US	J.P. Morgan Exchange	20221115	53.877	53.877	53.877	53.877	100	53.877
JDST.US	Direxion Daily Junior Gold Miners Index Bear 2X Shares	20221115	8.75	9.42	8.74	9.26	12985700	9.26	up	up	correct
JEPI.US	J.P. Morgan Exchange	20221115	55.32	55.32	54.75	55.06	4677000	54.4681	down	down	correct
JETS.US	U.S. Global Jets ETF	20221115	18.85	19.026	18.5	18.65	5463700	18.65	down	down	correct
JFWD.US	Jacob Funds Inc.	20221115	9.0361	9.0361	8.9162	8.9162	727	8.9162	down	down	correct
JHCB.US	John Hancock Exchange	20221115	20.495	20.5	20.489	20.5	200	20.4347	up	down	incorrect
JHEM.US	John Hancock Multifactor Emerging Markets ETF	20221115	24.02	24.09	23.85	23.89	8300	23.89	down	down	correct
JHMB.US	John Hancock Exchange	20221115	21.03	21.08	21.03	21.06	5300	20.9806	up	down	incorrect
JHMD.US	John Hancock Multifactor Developed International ETF	20221115	28.175	28.211	27.76	27.94	38000	27.94	down	down	correct
JHML.US	John Hancock Multifactor Large Cap ETF	20221115	51.57	51.61	50.893	51.26	16900	51.26	down	down	correct
JHMM.US	John Hancock Multifactor Mid Cap ETF	20221115	48.6	48.78	48.1	48.52	201700	48.52	down	down	correct
JHSC.US	John Hancock Multifactor Small Cap ETF	20221115	32.47	32.64	32.317	32.35	20300	32.35	down	down	correct
JIB.US	Janus Detroit Street Trust	20221115	41.405	41.405	41.405	41.405	100	41.3965
JIDA.US	JPMorgan ActiveBuilders International Equity ETF	20221115	41.12	41.12	41.12	41.12	100	41.12
JIG.US	J.P. Morgan Exchange	20221115	54.06	54.103	53.22	53.563	13200	53.563	down	down	correct
JIGB.US	J.P. Morgan Exchange	20221115	44.36	44.43	44.36	44.43	400	44.3125	up	up	correct
JJA.US	iPath Series B Bloomberg Agriculture Subindex Total Return ETN	20221115	24.98	25.4	24.88	25.3247	1309	25.3247	up	up	correct
JJC.US	iPath Series B Bloomberg Copper Subindex Total Return ETN	20221115	19.17	19.27	19.155	19.2242	8375	19.2242	up	down	incorrect
JJE.US	iPath Series B Bloomberg Energy Subindex Total Return ETN	20221115	61.49	62.3552	61.49	62.3552	116	62.3552	up	up	correct
JJG.US	iPath Series B Bloomberg Grains Subindex Total Return ETN	20221115	76.19	77.2202	75.68	77.2202	1375	77.2202	up	up	correct
JJM.US	iPath® Bloomberg Industrial Metals Subindex Total Return(SM) ETN	20221115	64.27	64.8	63.79	64.3298	8771	64.3298	up	up	correct
JJN.US	iPath Series B Bloomberg Nickel Subindex Total Return ETN	20221115	38.88	41.18	38.42	39.1242	34802	39.1242	up	up	correct
JJP.US	iPath® Bloomberg Precious Metals Subindex Total Return(SM) ETN	20221115	60.7201	60.7201	60.7201	60.7201	82	60.7201
JJS.US	iPath Series B Bloomberg Softs Subindex Total Return ETN	20221115	59.38	59.4251	58.92	59.4251	1012	59.4251	up	up	correct
JJT.US	iPath Series B Bloomberg Tin Subindex Total Return ETN	20221115	73.4135	73.4135	73.4135	73.4135	15	73.4135
JJU.US	iPath® Series B Bloomberg Aluminum Subindex Total Return ETN	20221115	51.5	51.5	50.4	50.84	51277	50.84	down	down	correct
JKD.US	iShares Morningstar U.S. Equity ETF	20221115	55.44	55.44	54.6189	54.9314	13449	54.9314	down	down	correct
JKE.US	iShares Morningstar Growth ETF	20221115	52.46	52.7	51.6917	52.14	68483	52.14	down	up	incorrect
JKF.US	iShares Morningstar Value ETF	20221115	65.12	65.12	64.085	64.68	10942	64.68	down	down	correct
JKG.US	iShares Morningstar Mid	20221115	61.26	61.58	60.69	61.1967	11019	61.1967	down	down	correct
JKJ.US	iShares Morningstar Small	20221115	48.63	48.8399	48.5099	48.68	1769	48.68	up	up	correct
JKK.US	iShares Morningstar Small	20221115	38.95	38.95	38.332	38.57	189385	38.57	down	up	incorrect
JMBS.US	Janus Henderson Mortgage	20221115	45.47	45.485	45.2819	45.395	117419	45.2488	down	down	correct
JMOM.US	JPMorgan U.S. Momentum Factor ETF	20221115	39.48	39.59	39.07	39.32	14400	39.32	down	down	correct
JNK.US	SPDR Bloomberg Barclays High Yield Bond ETF	20221115	91.57	91.588	90.82	91.45	15907360	90.9315	down	down	correct
JNUG.US	Direxion Daily Junior Gold Miners Index Bull 2X Shares	20221115	35.82	35.85	33.2401	33.87	2178278	33.87	down	down	correct
JO.US	iPath Series B Bloomberg Coffee Subindex Total Return ETN	20221115	45.04	46.11	44.78	46.004	76400	46.004	up	up	correct
JOJO.US	Tidal ETF Trust	20221115	15.175	15.19	15.175	15.19	300	15.1302	up	up	correct
JPEM.US	JPMorgan Diversified Return Emerging Markets Equity ETF	20221115	49.61	49.61	49.08	49.26	108300	49.26	down	down	correct
JPIE.US	J.P. Morgan Exchange	20221115	44.94	45	44.895	44.93	242400	44.7181	down	down	correct
JPIN.US	JPMorgan Diversified Return International Equity ETF	20221115	49.21	49.23	48.43	48.78	58600	48.78	down	up	incorrect
JPMB.US	JPMorgan USD Emerging Markets Sovereign Bond ETF	20221115	37.99	38.4729	37.99	38.4729	14886	38.298	up	down	incorrect
JPME.US	JPMorgan Diversified Return U.S. Mid Cap Equity ETF	20221115	87.1	87.352	86.53	86.68	12700	86.68	down	down	correct
JPSE.US	JPMorgan Diversified Return U.S. Small Cap Equity ETF	20221115	41.37	41.7	41.09	41.39	61100	41.39	up	up	correct
JPUS.US	JPMorgan Diversified Return U.S. Equity ETF	20221115	97.2748	97.2748	96.0885	96.6892	13867	96.6892	down	down	correct
JPXN.US	iShares JPX	20221115	58.42	58.486	58.0731	58.0731	2937	57.8386	down	down	correct
JQUA.US	JPMorgan U.S. Quality Factor ETF	20221115	40	40.053	39.59	39.83	142900	39.83	down	down	correct
JRNY.US	ALPS Global Travel Beneficiaries ETF	20221115	20.695	20.695	20.695	20.695	200	20.695
JSCP.US	JPMorgan Short Duration Core Plus ETF	20221115	45.55	45.55	45.49	45.53	100500	45.3999	down	down	correct
JSTC.US	Tidal ETF Trust	20221115	15.42	15.42	15.1445	15.2513	7295	15.2513	down	down	correct
JUSA.US	JPMorgan ActiveBuilders U.S. Large Cap Equity ETF	20221115	46.091	46.091	46.091	46.091	0	46.091
JUST.US	Goldman Sachs JUST U.S. Large Cap Equity ETF	20221115	57.92	58.021	57.55	57.554	2400	57.554	down	down	correct
JVAL.US	JPMorgan U.S. Value Factor ETF	20221115	34.63	34.63	34.07	34.37	53200	34.37	down	down	correct
JXI.US	iShares Global Utilities ETF	20221115	58.93	58.93	58.7	58.72	2899	57.7391	down	down	correct
JZRO.US	Janus Detroit Street Trust	20221115	23.596	23.596	23.568	23.568	500	23.568	down	down	correct
KALL.US	KraneShares MSCI All China Index ETF	20221115	21.14	21.14	20.99	21.01	800	21.01	down	down	correct
KARS.US	KraneShares Electric Vehicles and Future Mobility Index ETF	20221115	34.1	34.1	33.4	33.61	23700	33.61	down	down	correct
KBUY.US	KraneShares MSCI All China Consumer Discretionary Index ETF	20221115	17.48	17.49	17.48	17.49	200	17.49	up	up	correct
KBA.US	KraneShares Trust	20221115	31.18	31.24	30.92	31.08	87258	25.5252	down	down	correct
KBND.US	KraneShares Bloomberg Barclays China Bond Inclusion Index ETF	20221115	30.93	31.64	30.5	31.025	10300	30.9625	up	down	incorrect
KCCA.US	KraneShares California Carbon Allowance ETF	20221115	22.96	23	22.82	22.88	8165	22.88	down	up	incorrect
KCCB.US	KraneShares Trust	20221115	25.7335	25.765	25.705	25.765	2703	25.765	up	up	correct
KCE.US	SPDR S&P Capital Markets ETF	20221115	85.599	86	84.63	85.31	4890	85.31	down	down	correct
KCNY.US	KraneShares Trust	20221115	30.93	31.64	30.5	31.025	10300	31.025	up	up	correct
KEMQ.US	KraneShares FTSE Emerging Markets Consumer Technology Index ETF	20221115	14.47	14.73	14.46	14.572	31700	14.572	up	up	correct
KEMX.US	KraneShares MSCI Emerging Markets ex China Index ETF	20221115	25.76	25.78	25.54	25.6972	144576	25.6972	down	down	correct
KESG.US	KraneShares Trust	20221115	18.41	18.41	18.3666	18.3666	302	18.3666	down	down	correct
KEUA.US	KraneShares European Carbon Allowance ETF	20221115	27.7	28.47	27.7	28.3	1401	28.3	up	up	correct
KFVG.US	KraneShares CICC China 5G & Semiconductor Index ETF	20221115	16.45	16.52	16.38	16.47	3056	16.47	up	up	correct
KFYP.US	KraneShares CICC China Leaders 100 Index ETF	20221115	23.15	23.15	23.13	23.13	257	23.13	down	down	correct
KGRN.US	KraneShares MSCI China Clean Technology ETF	20221115	28.25	28.408	28.03	28.08	43600	28.08	down	down	correct
KGRO.US	KraneShares China Innovation ETF	20221115	16.57	16.58	16.5	16.58	1002	16.58	up	up	correct
KHYB.US	KraneShares Asia Pacific High Yield Bond ETF	20221115	25.734	25.765	25.705	25.765	2700	25.6023	up	up	correct
KIE.US	SPDR S&P Insurance ETF	20221115	40.73	41.01	40.28	40.65	1590900	40.65	down	up	incorrect
KLCD.US	KFA Large Cap Quality Dividend Index ETF	20221115	31.78	31.8015	31.78	31.8015	258	31.8015	up	up	correct
KLDW.US	Knowledge Leaders Developed World ETF	20221115	37.74	37.77	37.32	37.525	5600	37.525	down	down	correct
KLNE.US	Direxion Daily Global Clean Energy Bull 2X Shares	20221115	17.652	17.652	17.38	17.4088	2227	17.4088	down	down	correct
KMED.US	KraneShares Emerging Markets Healthcare Index ETF	20221115	21.97	22.2485	21.97	22.2485	131	22.2485	up	up	correct
KMLM.US	KFA Mount Lucas Index Strategy ETF	20221115	34.82	35.166	34.8	34.9	154400	34.9	up	up	correct
KOCG.US	SHP ETF Trust	20221115	20.822	20.822	20.822	20.822	0	20.822
KOIN.US	Capital Link NextGen Protocol ETF	20221115	33.47	33.47	33.09	33.1419	1326	33.1419	down	down	correct
KOKU.US	Xtrackers MSCI Kokusai Equity ETF	20221115	72.367	72.367	72.367	72.367	100	72.0065
KOLD.US	ProShares UltraShort Bloomberg Natural Gas	20221115	18.12	18.53	16.86	16.9	5462200	16.9	down	up	incorrect
KOMP.US	SPDR S&P Kensho New Economies Composite ETF	20221115	43.01	43.29	42.68	42.95	256100	42.95	down	down	correct
KONG.US	ETF Opportunities Trust	20221115	23.869	23.869	23.869	23.869	100	23.869
KORP.US	American Century Diversified Corporate Bond ETF	20221115	45.41	45.42	45.275	45.42	21000	45.2657	up	up	correct
KORU.US	Direxion Shares ETF Trust	20221115	9.52	9.53	9.03	9.27	257300	9.27	down	down	correct
KRBN.US	KraneShares Global Carbon ETF	20221115	42.21	43.1	42.09	42.79	266000	42.79	up	up	correct
KRE.US	SPDR S&P Regional Banking ETF	20221115	64.94	65.6	63.99	64.54	6506900	64.54	down	down	correct
KSA.US	iShares MSCI Saudi Arabia ETF	20221115	40.54	40.59	40.13	40.17	990530	39.7346	down	up	incorrect
KSCD.US	KFA Small Cap Quality Dividend Index ETF	20221115	27.388	27.388	27.388	27.388	100	27.388
KSTR.US	KraneShares SSE STAR Market 50 Index ETF	20221115	16.28	16.445	16.23	16.31	34647	16.31	up	up	correct
KURE.US	KraneShares MSCI All China Health Care Index ETF	20221115	21.24	21.242	21.02	21.036	16400	21.036	down	down	correct
KVLE.US	KFA Value Line Dynamic Core Equity Index ETF	20221115	22.16	22.182	21.86	22.04	16390	22.04	down	down	correct
KWEB.US	KraneShares CSI China Internet ETF	20221115	26.48	27.19	26.28	26.81	44882500	26.81	up	up	correct
KXI.US	iShares Global Consumer Staples ETF	20221115	59.02	59.0853	58.25	58.6	117838	58.0371	down	down	correct
LABD.US	Direxion Daily S&P Biotech Bear 3X Shares	20221115	16.72	18.705	16.32	18.01	18192800	18.01	up	up	correct
LABU.US	Direxion Shares ETF Trust	20221115	8.26	8.42	7.39	7.69	107253600	7.69	down	down	correct
LCG.US	Sterling Capital Focus Equity ETF	20221115	21.33	21.36	21.01	21.15	17800	21.15	down	down	correct
LCR.US	Leuthold Core ETF	20221115	29.541	29.57	29.46	29.48	5600	29.265	down	down	correct
LCTD.US	BlackRock World ex U.S. Carbon Transition Readiness ETF	20221115	39.61	39.61	39.221	39.221	400	39.0338	down	down	correct
LCTU.US	BlackRock U.S. Carbon Transition Readiness ETF	20221115	44.73	44.8	44.05	44.43	48100	44.239	down	down	correct
LD.US	iPath Bloomberg Lead Subindex Total Return(SM) ETN	20221115	48.08	48.08	48.08	48.08	0	48.08
LDUR.US	PIMCO Enhanced Low Duration Active Exchange	20221115	94.06	94.06	93.9	93.98	50128	93.7602	down	down	correct
LEMB.US	iShares J.P. Morgan EM Local Currency Bond ETF	20221115	34.15	34.2	33.89	33.98	705987	33.6897	down	up	incorrect
LGH.US	HCM Defender 500 Index ETF	20221115	34.68	34.7	34.607	34.607	12700	34.4031	down	up	incorrect
LGLV.US	SPDR SSGA US Large Cap Low Volatility Index ETF	20221115	135.93	136.0897	134.4821	135.47	12103	134.6992	down	up	incorrect
LGOV.US	First Trust Exchange	20221115	21.912	21.94	21.5	21.82	13600	21.773	down	up	incorrect
LIT.US	Global X Funds	20221115	72.96	72.99	71.29	71.86	478800	71.86	down	down	correct
LOPP.US	Gabelli ETFs Trust	20221115	25.868	25.868	25.868	25.868	0	25.868
LOUP.US	Innovator ETFs Trust	20221115	32.85	33.09	32.79	32.79	9700	32.79	down	down	correct
LQD.US	iShares iBoxx $ Investment Grade Corporate Bond ETF	20221115	105.12	105.53	104.82	105.49	25504490	105.1714	up	down	incorrect
LQDB.US	iShares Trust	20221115	82.853	82.853	82.853	82.853	200	81.7292
LQDH.US	iShares Interest Rate Hedged Corporate Bond ETF	20221115	90.76	91.045	90.63	90.95	82245	90.3721	up	up	correct
LRGF.US	iShares MSCI USA Multifactor ETF	20221115	40.88	40.97	40.26	40.61	377246	40.4284	down	up	incorrect
LRNZ.US	TrueShares Technology AI and Deep Learning ETF	20221115	26.485	26.6749	26.3087	26.3087	3266	26.3087	down	up	incorrect
LSAF.US	LeaderSharesTM AlphaFactor US Core Equity ETF	20221115	31.88	31.93	31.59	31.71	16800	31.71	down	down	correct
LSAT.US	Two Roads Shared Trust	20221115	32.06	32.11	32.06	32.0848	14898	32.0848	up	up	correct
LSST.US	Natixis ETF Trust	20221115	23.499	23.51	23.4907	23.5	5597	23.4493	up	up	correct
LTL.US	ProShares Ultra Telecommunications	20221115	32.42	32.62	31.9581	31.9581	588	31.9581	down	down	correct
LTPZ.US	PIMCO 15+ Year U.S. TIPS Index Exchange	20221115	57.82	58.5999	57.73	58.5745	182790	58.4584	up	up	correct
LVOL.US	American Century Low Volatility ETF	20221115	42.422	42.422	42.422	42.422	0	42.2523
MAKX.US	ProShares S&P Kensho Smart Factories ETF	20221115	33.31	33.31	33.2802	33.2802	101	33.2802	down	down	correct
MARB.US	First Trust Vivaldi Merger Arbitrage ETF	20221115	20.35	20.38	20.16	20.16	216300	20.16	down	down	correct
MBOX.US	Freedom Day Dividend ETF	20221115	26.32	26.37	26.18	26.234	15900	26.234	down	down	correct
MBSD.US	FlexShares Disciplined Duration MBS Index Fund	20221115	20.42	20.6	20.38	20.44	47814	20.3272	up	up	correct
MCRO.US	IQ Hedge Macro Tracker ETF	20221115	25.58	25.58	25.58	25.58	0	25.58
MDY.US	SPDR S&P MIDCAP 400 ETF Trust	20221115	464.16	468.38	460.94	464.65	990477	462.9155	up	up	correct
MDYG.US	SPDR S&P 400 Mid Cap Growth ETF	20221115	69.4	69.94	68.93	69.3	5913600	69.3	down	down	correct
MDYV.US	SPDR S&P 400 Mid Cap Value ETF	20221115	67.43	67.78	66.76	67.27	1856500	67.27	down	up	incorrect
META.US	Roundhill Ball Metaverse ETF	20221115	116.07	118.74	114.4116	117.08	50670500	117.0736	up	up	correct
MEXX.US	Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3	20221115	105.88	107.704	102.45	103.194	3500	103.194	down	down	correct
MFDX.US	PIMCO RAFI Dynamic Multi	20221115	25.43	25.43	25.19	25.251	4700	25.251	down	down	correct
MFEM.US	PIMCO RAFI Dynamic Multi	20221115	18.025	18.04	17.87	17.91	8058	17.3255	down	down	correct
MFUS.US	PIMCO RAFI Dynamic Multi	20221115	39.64	39.64	39.3836	39.3836	2392	39.3836	down	down	correct
MGC.US	Vanguard Mega Cap Index Fund ETF Shares	20221115	139.45	139.71	137.16	138.33	122600	138.33	down	up	incorrect
MGK.US	Vanguard Mega Cap Growth Index Fund ETF Shares	20221115	188.24	189.04	184.6	186.59	1420400	186.59	down	down	correct
MGV.US	Vanguard World Fund	20221115	104.13	104.38	102.6	103.47	274600	103.47	down	up	incorrect
MID.US	American Century Mid Cap Growth Impact ETF	20221115	44.49	44.51	44.03	44.042	6100	44.042	down	down	correct
MIDE.US	DBX ETF Trust	20221115	25.803	25.803	25.737	25.737	100	25.6124	down	down	correct
MIDU.US	Direxion Shares ETF Trust	20221115	41.47	42.42	40.7	41.41	45100	41.41	down	down	correct
MINC.US	AdvisorShares Trust	20221115	44.53	44.635	44.52	44.635	7609	44.5292	up	up	correct
MINO.US	PIMCO ETF Trust	20221115	42.729	42.98	42.729	42.86	3800	42.7272	up	up	correct
MINT.US	PIMCO Enhanced Short Maturity Active Exchange	20221115	98.47	98.52	98.46	98.48	952293	98.2108	up	up	correct
MJ.US	ETFMG Alternative Harvest ETF	20221115	5.93	6.02	5.81	5.88	1012300	5.88	down	down	correct
MJIN.US	MJIN	20221115	15.18	15.8	15.18	15.2498	448	15.2498	up	up	correct
MJUS.US	ETF Managers Trust	20221115	2.83	2.91	2.78	2.91	41919	2.91	up	up	correct
MJXL.US	ETF Managers Trust	20221115	0.69	0.75	0.65	0.695	28800	0.695	up	up	correct
MLPA.US	Global X MLP ETF	20221115	42.97	43.16	42.43	42.55	132288	42.55	down	down	correct
MLPB.US	UBS ETRACS Alerian MLP Infrastructure Index ETN Series B	20221115	19.52	19.52	19.17	19.178	3100	19.178	down	down	correct
MLPR.US	ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN	20221115	45.19	45.19	42.9975	42.9975	455	42.9975	down	down	correct
MLPX.US	Global X MLP & Energy Infrastructure ETF	20221115	42.81	43.05	42.51	42.67	131600	42.67	down	up	incorrect
MMIN.US	IQ MacKay Municipal Insured ETF	20221115	23.19	23.31	23.19	23.29	125878	23.214	up	up	correct
MMIT.US	IndexIQ Active ETF Trust	20221115	23.64	23.75	23.64	23.73	107285	23.6686	up	up	correct
MMLG.US	First Trust Exchange	20221115	17.76	17.88	17.642	17.719	56100	17.719	down	down	correct
MMSC.US	MMSC	20221115	15.35	15.35	15.291	15.291	100	15.291	down	down	correct
MMTM.US	SPDR S&P 1500 Momentum Tilt ETF	20221115	171.06	172.21	171.06	172.0188	1047	172.0188	up	up	correct
MNA.US	IQ Merger Arbitrage ETF	20221115	31.41	31.4199	31.28	31.34	507384	31.34	down	down	correct
MOO.US	VanEck Vectors Agribusiness ETF	20221115	91.82	91.82	90.38	91.13	46100	91.13	down	down	correct
MOON.US	Direxion Moonshot Innovators ETF	20221115	13.55	13.67	13.49	13.59	8700	13.59	up	down	incorrect
MORT.US	VanEck Vectors Mortgage REIT Income ETF	20221115	13.04	13.1	12.75	12.93	139700	12.93	down	down	correct
MOTO.US	SmartETFs Smart Transportation & Technology ETF	20221115	38.43	38.43	38.042	38.042	400	37.2557	down	down	correct
MRAD.US	Guinness Atkinson Funds	20221115	13.2091	13.2091	13.2091	13.2091	8	13.2091
MSOS.US	AdvisorShares Pure US Cannabis ETF	20221115	11.78	12.22	11.57	12.06	2458600	12.06	up	up	correct
MTGP.US	WisdomTree Mortgage Plus Bond Fund	20221115	43.2	43.297	43.2	43.292	1000	43.1577	up	up	correct
MTUL.US	ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN	20221115	17.306	17.306	17.306	17.306	0	17.306
MTVR.US	Exchange Traded Concepts Trust	20221115	15.07	15.07	14.87	14.96	478	14.96	down	up	incorrect
MUB.US	iShares Trust	20221115	103.7	104.1	103.53	104.09	7737625	103.883	up	up	correct
MUNI.US	PIMCO ETF Trust	20221115	50.44	50.63	50.4313	50.55	762703	50.4321	up	up	correct
MUSI.US	American Century Multisector Income ETF	20221115	42.75	42.8	42.73	42.79	1200	42.5918	up	up	correct
MUST.US	Columbia Multi	20221115	19.71	19.77	19.6392	19.77	334146	19.7366	up	up	correct
MVPS.US	Amplify Thematic All	20221115	17.086	17.086	16.944	16.944	300	16.944	down	down	correct
MVRL.US	ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN	20221115	23.64	23.64	23.345	23.345	4300	23.2312	down	down	correct
MVV.US	ProShares Ultra MidCap400	20221115	53.07	53.79	52.53	52.99	26400	52.99	down	down	correct
MXI.US	iShares Global Materials ETF	20221115	82.05	82.05	80.48	81	23245	79.4854	down	down	correct
MYY.US	ProShares Short MidCap400	20221115	23.71	23.93	23.57	23.76	59400	23.76	up	up	correct
OEF.US	iShares S&P 100 ETF	20221115	180.32	180.89	177.15	178.97	1207299	178.2342	down	down	correct
MZZ.US	ProShares UltraShort MidCap400	20221115	15.73	15.73	15.73	15.73	1391	15.73
NACP.US	Impact Shares Trust I	20221115	28.59	28.7	28.59	28.66	1600	28.66	up	down	incorrect
NAIL.US	Direxion Daily Homebuilders & Supplies Bull 3X Shares	20221115	30.49	31.14	29.12	30.5	653700	30.5	up	up	correct
NANR.US	SPDR S&P North American Natural Resources ETF	20221115	58.3	58.3	57.4404	58.15	29627	57.1264	down	up	incorrect
NDVG.US	Nuveen Dividend Growth ETF	20221115	25.02	25.02	24.64	24.761	6100	24.675	down	up	incorrect
NERD.US	Listed Funds Trust	20221115	14.87	14.87	14.52	14.622	3000	14.5235	down	down	correct
NETL.US	Fundamental Income Net Lease Real Estate ETF	20221115	25.88	25.88	25.56	25.83	568500	25.7366	down	down	correct
NFLT.US	Virtus Newfleet Multi	20221115	21.87	21.9	21.8	21.89	36545	21.8069	up	up	correct
NFRA.US	FlexShares STOXX Global Broad Infrastructure Index Fund	20221115	51.05	51.11	50.24	50.69	191579	50.4579	down	down	correct
NGE.US	Global X Funds	20221115	7.76	7.76	7.64	7.69	5300	7.69	down	down	correct
NIB.US	iPath Bloomberg Cocoa Subindex Total Return(SM) ETN	20221115	27.22	27.24	26.74	26.87	20600	26.87	down	up	incorrect
NLR.US	VanEck Vectors Uranium+Nuclear Energy ETF	20221115	56.09	56.1	55.44	55.79	5400	55.79	down	up	incorrect
NORW.US	Global X MSCI Norway ETF	20221115	26.06	26.1	25.73	25.87	31200	25.87	down	down	correct
NRGD.US	MicroSectors U.S. Big Oil Index	20221115	26.12	26.91	25.55	25.69	261920	256.9	down	down	correct
NRGU.US	MicroSectors U.S. Big Oil Index 3X Leveraged ETNs	20221115	663.97	677	645.51	675.291	187400	675.291	up	up	correct
NSCS.US	Nuveen Small Cap Select ETF	20221115	22.31	22.379	22.31	22.379	3100	22.3016	up	up	correct
NTSE.US	WisdomTree Emerging Markets Efficient Core Fund	20221115	26.79	26.95	26.6	26.738	8300	26.738	down	down	correct
NTSI.US	WisdomTree International Efficient Core Fund	20221115	31.48	31.59	31.2	31.37	37376	31.37	down	down	correct
NTSX.US	WisdomTree Trust	20221115	34	34.13	33.57	33.76	170700	33.76	down	down	correct
NUAG.US	Nuveen Enhanced Yield U.S. Aggregate Bond ETF	20221115	20.43	20.47	20.39	20.47	11222	20.3165	up	down	incorrect
NUBD.US	Nuveen ESG U.S. Aggregate Bond ETF	20221115	21.78	21.785	21.7335	21.785	55227	21.6207	up	up	correct
NUGO.US	Nushares ETF Trust	20221115	18.61	18.61	18.23	18.39	651100	18.3449	down	down	correct
NUGT.US	Direxion Shares ETF Trust	20221115	33.83	33.89	31.73	32.41	4138000	32.41	down	down	correct
NUHY.US	Nuveen ESG High Yield Corporate Bond ETF	20221115	20.439	20.48	20.365	20.47	23400	20.2374	up	up	correct
NUSA.US	Nuveen Enhanced Yield 1	20221115	22.7143	22.72	22.7143	22.715	834	22.5975	up	up	correct
NUSI.US	Nationwide Risk	20221115	19.49	19.7	19.29	19.46	127965	19.3341	down	down	correct
NVQ.US	QRAFT AI	20221115	32.5652	32.5652	32.5652	32.5652	37	32.5652
NWLG.US	Nuveen Winslow Large	20221115	19.38	19.46	19.12	19.2205	15421	19.2205	down	down	correct
NYF.US	iShares New York Muni Bond ETF	20221115	51.35	51.5	51.305	51.4	69964	51.3113	up	up	correct
OALC.US	Unified Series Trust	20221115	21.05	21.06	20.835	20.952	6200	20.952	down	down	correct
OBOR.US	KraneShares MSCI One Belt One Road Index ETF	20221115	23.87	24.0693	23.87	24.0693	147	24.0693	up	up	correct
OCEN.US	IndexIQ ETF Trust	20221115	19.604	19.604	19.604	19.604	100	19.5734
OCIO.US	ClearShares OCIO ETF	20221115	29.06	29.06	28.971	28.971	400	28.971	down	down	correct
OGCP.US	Empire State Realty OP L.P	20221115	6.84	6.84	6.84	6.84	1930	6.8058
OIH.US	VanEck Vectors ETF Trust	20221115	315.38	320.13	311.15	319.02	877800	319.02	up	up	correct
OIL.US	iPath Series B S&P GSCI Crude Oil Total Return Index ETN	20221115	31.27	32.58	31.24	31.93	34800	31.93	up	up	correct
OILU.US	Bank of Montreal	20221115	69	70.685	67.37	70.33	171000	70.33	up	up	correct
OLEM.US	iPath Pure Beta Crude Oil ETN	20221115	31.27	32.58	31.24	31.93	34846	31.93	up	up	correct
OND.US	ProShares Trust	20221115	20.35	20.5	20.35	20.467	800	20.467	up	up	correct
ONEO.US	SPDR Russell 1000 Momentum Focus ETF	20221115	95.8	95.8	95.616	95.616	500	95.616	down	down	correct
ONEV.US	SPDR Russell 1000 Low Volatility Focus ETF	20221115	105.19	105.5938	105.0156	105.0156	2979	105.0156	down	down	correct
ONEY.US	SPDR Russell 1000 Yield Focus ETF	20221115	97.5	97.672	96.17	96.87	17500	96.87	down	up	incorrect
ONLN.US	ProShares Online Retail ETF	20221115	32.04	32.54	31.71	32.07	259600	32.07	up	up	correct
ONOF.US	Global X Funds	20221115	27.86	27.86	27.62	27.647	7400	27.647	down	down	correct
OOTO.US	Direxion Daily Travel & Vacation Bull 2X Shares	20221115	11.64	11.79	11.196	11.39	57600	11.39	down	down	correct
OPER.US	ETF Series Solutions	20221115	100.29	100.32	100.29	100.305	55800	100.0053	up	up	correct
OPPX.US	Exchange Listed Funds Trust	20221115	22.1752	22.21	22.1497	22.1497	1200	22.1497	down	down	correct
OUNZ.US	VanEck Merk Gold Trust	20221115	17.22	17.32	17.15	17.24	1365400	17.24	up	up	correct
OVB.US	Overlay Shares Core Bond ETF	20221115	20.53	20.53	20.42	20.487	1500	20.487	down	down	correct
OVF.US	Overlay Shares Foreign Equity ETF	20221115	21.25	21.25	21.191	21.191	485	21.191	down	down	correct
OVL.US	Overlay Shares Large Cap Equity ETF	20221115	32.36	32.36	31.9	32.064	2100	32.064	down	up	incorrect
OVLH.US	Overlay Shares Hedged Large Cap Equity ETF	20221115	26.15	26.15	25.975	25.975	300	25.975	down	up	incorrect
OVM.US	Overlay Shares Municipal Bond ETF	20221115	21.496	21.496	21.496	21.496	100	21.496
OVS.US	Overlay Shares Small Cap Equity ETF	20221115	31.124	31.124	31.124	31.124	100	31.124
OVT.US	Listed Funds Trust	20221115	21.33	21.4233	21.31	21.4233	4945	21.4233	up	up	correct
OWNS.US	Impact Shares Trust I	20221115	17.07	17.08	17.03	17.05	2500	17.05	down	down	correct
PAB.US	PGIM ETF Trust	20221115	41.343	41.343	41.343	41.343	0	41.2259
PAK.US	Global X MSCI Pakistan ETF	20221115	17.39	17.39	17.15	17.2	2217	17.2	down	down	correct
PALC.US	Pacer Lunt Large Cap Multi	20221115	36.53	36.65	36.15	36.425	23400	36.425	down	down	correct
PALL.US	Aberdeen Standard Physical Palladium Shares ETF	20221115	191.38	195.1	191.24	194.87	23200	194.87	up	up	correct
PAMC.US	Pacer Lunt MidCap Multi	20221115	32.797	32.797	32.35	32.46	3600	32.46	down	down	correct
PBD.US	Invesco Global Clean Energy ETF	20221115	21.25	21.3837	21.04	21.1	21458	21.1	down	down	correct
PBE.US	Invesco Dynamic Biotechnology & Genome ETF	20221115	66.09	66.09	64.68	65.34	5000	65.34	down	down	correct
PBJ.US	Invesco Dynamic Food & Beverage ETF	20221115	46.48	46.48	45.885	46.2	39473	46.2	down	down	correct
PBP.US	Invesco Exchange	20221115	20.34	20.34	20.21	20.25	15900	20.25	down	up	incorrect
PBS.US	Invesco Dynamic Media ETF	20221115	35.09	35.09	34.471	34.63	6148	34.63	down	down	correct
PFFD.US	Global X U.S. Preferred ETF	20221115	20.22	20.5	20.22	20.46	702740	20.357	up	up	correct
PBUG.US	Pacer iPath Gold Trendpilot ETNs	20221115	22.305	22.305	22.305	22.305	4	22.305
PBW.US	Invesco WilderHill Clean Energy ETF	20221115	49.31	49.74	48.58	48.9	174900	48.9	down	up	incorrect
PCEF.US	Invesco Exchange	20221115	18.61	18.77	18.61	18.75	130477	18.611	up	up	correct
PCY.US	Invesco Exchange	20221115	18.4	18.61	18.2417	18.61	5250639	18.5076	up	down	incorrect
PDN.US	Invesco FTSE RAFI Developed Markets ex	20221115	29.59	29.79	29.22	29.5	133200	29.5	down	down	correct
PEJ.US	Invesco Dynamic Leisure and Entertainment ETF	20221115	38.87	39.11	38.25	38.43	122600	38.43	down	down	correct
PEXL.US	Pacer Funds Trust	20221115	39.68	39.68	38.88	38.88	1300	38.88	down	down	correct
PFFA.US	ETFis Series Trust I	20221115	19.8	19.8	19.6	19.68	179415	19.5133	down	down	correct
PFFL.US	ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN	20221115	11.4999	11.52	11.42	11.5183	1965	11.4003	up	up	correct
PFFR.US	ETFis Series Trust I	20221115	17.6	17.7799	17.55	17.5867	19535	17.4636	down	up	incorrect
PFFV.US	Global X Variable Rate Preferred ETF	20221115	23.38	23.54	23.33	23.34	116200	23.2219	down	up	incorrect
PFIG.US	Invesco Exchange	20221115	23.04	23.06	22.9371	23.06	7669	23.0086	up	up	correct
PFIX.US	Simplify Exchange Traded Funds	20221115	71.19	71.83	69	69	311200	68.8761	down	down	correct
PFLD.US	AAM Low Duration Preferred and Income Securities ETF	20221115	21.22	21.52	21.21	21.45	40900	21.3436	up	up	correct
PFUT.US	Putnam Sustainable Future ETF	20221115	17.9662	17.9662	17.9662	17.9662	100	17.9662
PFXF.US	VanEck Vectors Preferred Securities ex Financials ETF	20221115	17.49	17.55	17.41	17.5	203647	17.3574	up	up	correct
PGAL.US	Global X MSCI Portugal ETF	20221115	9.95	9.95	9.88	9.88	800	9.88	down	down	correct
PGF.US	Invesco Financial Preferred ETF	20221115	15.1	15.215	15.06	15.2	1586314	15.128	up	up	correct
PGHY.US	Invesco Exchange	20221115	19.25	19.305	19.18	19.3	51385	19.2144	up	up	correct
PGM.US	iPath Series B Bloomberg Platinum Subindex Total Return ETN	20221115	48.5927	48.5927	48.5927	48.5927	0	48.5927
PGRO.US	Putnam Focused Large Cap Growth ETF	20221115	21.1	21.184	21.1	21.184	600	21.1602	up	up	correct
PGX.US	Invesco Preferred ETF	20221115	11.77	11.89	11.755	11.88	5977813	11.8184	up	up	correct
PHB.US	Invesco Exchange	20221115	17.21	17.21	17.1137	17.18	317583	17.1271	down	up	incorrect
PHDG.US	Invesco S&P 500 Downside Hedged ETF	20221115	34.54	34.54	34.08	34.2	203800	34.2	down	down	correct
PHYL.US	PGIM Active High Yield Bond ETF	20221115	33.9815	33.99	33.915	33.96	5457	33.7468	down	down	correct
PHYS.US	Sprott Physical Gold Trust	20221115	13.63	13.68	13.55	13.64	1966500	13.64	up	up	correct
PICB.US	Invesco Exchange	20221115	21.02	21.03	20.919	21.01	21639	20.9771	down	down	correct
PIFI.US	ClearShares Piton Intermediate Fixed Income ETF	20221115	90.55	90.6169	90.55	90.6169	112	90.6169	up	down	incorrect
PILL.US	Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF	20221115	10.98	11.099	10.37	10.47	57400	10.47	down	up	incorrect
PIN.US	Invesco India ETF	20221115	25.39	25.39	25.19	25.25	8600	25.25	down	down	correct
PINK.US	Simplify Exchange Traded Funds	20221115	26.196	26.2	25.781	25.954	9800	25.954	down	up	incorrect
PJP.US	Invesco Dynamic Pharmaceuticals ETF	20221115	78.37	78.37	76.94	77.54	18700	77.54	down	down	correct
PKB.US	Invesco Dynamic Building & Construction ETF	20221115	41.65	41.95	41.4	41.6	5300	41.6	down	down	correct
PLAT.US	WisdomTree Modern Tech Platforms Fund	20221115	27.685	27.685	27.19	27.3176	820	27.3176	down	down	correct
PLDR.US	Putnam Sustainable Leaders ETF	20221115	22.542	22.542	22.542	22.542	100	22.4076
PLTM.US	GraniteShares Platinum Trust	20221115	10.05	10.05	9.85	9.92	75900	9.92	down	up	incorrect
PPA.US	Invesco Aerospace & Defense ETF	20221115	77.44	78.15	76.92	77.69	316200	77.69	up	up	correct
PPLT.US	Aberdeen Standard Physical Platinum Shares ETF	20221115	95.25	95.3	93.38	94.07	66700	94.07	down	down	correct
PQDI.US	Principal Exchange	20221115	18.06	18.09	18.06	18.075	1500	17.9887	up	up	correct
PQIN.US	PGIM ETF Trust	20221115	47.719	47.719	47.719	47.719	0	47.2069
PREF.US	Principal Spectrum Preferred Securities Active ETF	20221115	17.03	17.03	16.84	16.91	170668	16.8444	down	down	correct
PRF.US	Invesco FTSE RAFI US 1000 ETF	20221115	160.62	160.99	158.83	159.74	78200	159.74	down	up	incorrect
PSDN.US	AdvisorShares Trust	20221115	2.85	2.92	2.78	2.911	10300	2.911	up	up	correct
PSI.US	Invesco Dynamic Semiconductors ETF	20221115	111.81	112.43	110.78	111.4	25700	111.4	down	down	correct
PSIL.US	PSIL	20221115	2.5	2.5	2.395	2.41	22200	2.41	down	down	correct
PSJ.US	Invesco Dynamic Software ETF	20221115	97.5	97.8399	96.47	97.2	3874	97.2	down	down	correct
PSK.US	SPDR ICE Preferred Securities ETF	20221115	34.06	34.57	34.06	34.41	157069	34.2306	up	up	correct
PSLV.US	Sprott Physical Silver Trust	20221115	7.46	7.48	7.3	7.37	4202400	7.37	down	down	correct
PSP.US	Invesco Exchange	20221115	10.49	10.49	10.18	10.27	168700	10.27	down	down	correct
PSQ.US	ProShares Trust	20221115	13.46	13.77	13.41	13.61	23484100	13.61	up	up	correct
PSR.US	Invesco Active U.S. Real Estate Fund	20221115	90.246	90.44	89.54	90.174	7536	90.174	down	up	incorrect
PST.US	ProShares UltraShort 7	20221115	22.08	22.2	21.96	21.97	98900	21.97	down	down	correct
PTBD.US	Pacer Funds Trust	20221115	20.47	20.48	20.35	20.47	98300	20.3615
PTIN.US	Pacer Trendpilot International ETF	20221115	24.46	24.5	24.33	24.35	25553	24.35	down	down	correct
PULS.US	PGIM Ultra Short Bond ETF	20221115	48.99	49.03	48.99	49.02	838746	48.8554	up	up	correct
PUTW.US	WisdomTree Trust	20221115	31.11	31.11	30.7301	30.93	33826	30.6156	down	down	correct
PVI.US	Invesco Exchange	20221115	24.935	24.94	24.93	24.93	13559	24.9015	down	down	correct
PWB.US	Invesco Dynamic Large Cap Growth ETF	20221115	64.04	64.18	63.18	63.65	50200	63.65	down	up	incorrect
PWC.US	Invesco Dynamic Market ETF	20221115	109.95	110.88	109.86	110.33	6300	110.33	up	up	correct
PWV.US	Invesco Dynamic Large Cap Value ETF	20221115	47.82	47.86	47.43	47.64	42100	47.64	down	down	correct
PWZ.US	Invesco Exchange	20221115	23.45	23.67	23.45	23.59	210800	23.533	up	up	correct
PXE.US	Invesco Dynamic Energy Exploration & Production ETF	20221115	34.77	35.33	34.35	35.28	197600	35.28	up	up	correct
SAVN.US	SAVN	20221115	8.745	8.76	8.745	8.75	1800	8.6592	up	up	correct
PXF.US	Invesco FTSE RAFI Developed Markets ex	20221115	41.45	41.45	40.84	41.09	36000	41.09	down	up	incorrect
PXH.US	Invesco Exchange	20221115	17.54	17.54	17.32	17.42	335300	17.42	down	down	correct
PXJ.US	Invesco Dynamic Oil & Gas Services ETF	20221115	5.26	5.33	5.19	5.32	428900	5.32	up	up	correct
PXQ.US	Invesco Dynamic Networking ETF	20221115	76.6	76.6	76.6	76.6	100	76.6
PYPE.US	UBS ETRACS NYSE Pickens Core Midstream Index ETN	20221115	21.9022	21.9022	21.9022	21.9022	1	21.9022
PZA.US	Invesco Exchange	20221115	22.41	22.6	22.396	22.54	873526	22.487	up	up	correct
PZD.US	Invesco MSCI Sustainable Future ETF	20221115	52	52.33	51.51	51.72	40228	51.72	down	down	correct
PZT.US	Invesco Exchange	20221115	21.58	21.6391	21.53	21.62	6397	21.5688	up	up	correct
QAI.US	IQ Hedge Multi	20221115	29.12	29.16	29	29.11	656800	29.11	down	down	correct
QDEF.US	FlexShares Quality Dividend Defensive Index Fund	20221115	52.41	52.41	51.81	52.0025	9586	51.6106	down	down	correct
QDF.US	FlexShares Trust	20221115	54.51	54.71	53.77	54.07	74465	53.6785	down	down	correct
QDIV.US	Global X S&P 500 Quality Dividend ETF	20221115	32.59	32.59	32.3472	32.3472	3327	32.2693	down	down	correct
QDPL.US	Pacer Funds Trust	20221115	30.2	30.24	29.84	30	10900	30	down	down	correct
QDYN.US	FlexShares Quality Dividend Dynamic Index Fund	20221115	58.18	58.18	57.8946	57.8946	489	57.4633	down	down	correct
QED.US	IndexIQ ETF Trust	20221115	21.0317	21.0334	21.0201	21.0334	4811	21.0334	up	up	correct
QEFA.US	SPDR MSCI EAFE StrategicFactors ETF	20221115	64.46	64.46	63.385	63.86	193322	63.2109	down	up	incorrect
QEMM.US	SPDR Index Shares Funds	20221115	55.94	55.94	55.3	55.56	5394	53.9479	down	down	correct
QGRO.US	American Century U.S. Quality Growth ETF	20221115	62.16	62.38	61.42	61.865	35581	61.7968	down	down	correct
QID.US	ProShares UltraShort QQQ	20221115	21.87	22.89	21.72	22.35	17519800	22.35	up	up	correct
QINT.US	American Century Quality Diversified International ETF	20221115	40.43	40.5135	39.91	40.1853	106591	39.5995	down	down	correct
QLD.US	ProShares Ultra QQQ	20221115	42.77	43.05	40.98	41.96	6668500	41.96	down	down	correct
QLTA.US	iShares Aaa	20221115	46.06	46.18	45.95	46.1795	81343	45.9401	up	down	incorrect
QLV.US	FlexShares US Quality Low Volatility Index Fund	20221115	51.29	51.29	50.67	50.929	3800	50.598	down	up	incorrect
QLVD.US	FlexShares Developed Markets ex	20221115	23.605	23.605	23.505	23.505	100	23.4248	down	up	incorrect
QLVE.US	FlexShares Emerging Markets Quality Low Volatility Index Fund	20221115	22.062	22.062	22.062	22.062	100	21.9999
QMN.US	IQ Hedge Market Neutral Tracker ETF	20221115	25.19	25.19	25.19	25.19	100	25.19
QPT.US	AdvisorShares Q Portfolio Blended Allocation ETF	20221115	0.065	0.065	0.065	0.065	2685	0.065
QPX.US	AdvisorShares Q Dynamic Growth ETF	20221115	22.96	22.96	22.69	22.7312	3443	22.7312	down	down	correct
QQH.US	HCM Defender 100 Index ETF	20221115	36.24	36.24	35.93	36.007	12800	36.007	down	down	correct
QQQE.US	Direxion NASDAQ	20221115	68.66	68.83	67.47	68.2	125700	68.2	down	down	correct
QRFT.US	QRAFT AI	20221115	37.1921	37.1921	37.1921	37.1921	56	37.1921
QTUM.US	Defiance Quantum ETF	20221115	41.82	41.9301	41.41	41.5757	5754	41.5757	down	down	correct
QULL.US	ETRACS 2x Leveraged MSCI US Quality Factor TR ETN	20221115	23.969	23.969	23.969	23.969	0	23.969
QUS.US	SPDR MSCI USA StrategicFactors ETF	20221115	114.39	114.39	112.8201	113.52	11490	112.4161	down	up	incorrect
QVML.US	Invesco Exchange	20221115	23.946	23.946	23.946	23.946	0	23.946
QVMM.US	Invesco Exchange	20221115	23.626	23.626	23.626	23.626	0	23.626
QVMS.US	Invesco Exchange	20221115	23.24	23.24	23.24	23.24	0	23.24
QWLD.US	SPDR MSCI World StrategicFactors ETF	20221115	95.3165	95.4982	95.07	95.3148	2095	94.4213	down	down	correct
RAAX.US	VanEck Inflation Allocation ETF	20221115	26.21	26.21	25.79	26.07	27702	26.07	down	down	correct
RAFE.US	PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF	20221115	28.77	28.9	28.699	28.9	48900	28.9	up	up	correct
RAVI.US	FlexShares Ready Access Variable Income Fund	20221115	74.29	74.34	74.29	74.31	40653	73.9013	up	up	correct
RAYC.US	The Advisors' Inner Circle Fund III	20221115	18.1247	18.22	18.0999	18.1664	29900	18.1664	up	down	incorrect
RBND.US	SPDR Bloomberg SASB Corporate Bond ESG Select ETF	20221115	20.1	20.162	20.1	20.162	300	20.1144	up	up	correct
RCD.US	Invesco S&P 500 Equal Weight Consumer Discretionary ETF	20221115	124.52	125.13	123.39	124.12	26400	124.12	down	down	correct
RDIV.US	Invesco S&P Ultra Dividend Revenue ETF	20221115	45.37	45.71	44.88	45.3	139600	45.3	down	down	correct
RDOG.US	ALPS REIT Dividend Dogs ETF	20221115	40.53	40.53	40.53	40.53	200	40.53
RECS.US	Columbia ETF Trust I	20221115	24.14	24.14	23.65	23.69	97038	23.69	down	down	correct
REET.US	iShares Global REIT ETF	20221115	23.08	23.19	22.83	23.03	948600	23.03	down	up	incorrect
REK.US	ProShares Short Real Estate	20221115	19.75	20.08	19.75	19.86	59834	19.86	up	up	correct
RESP.US	WisdomTree U.S. ESG Fund	20221115	42.626	42.626	42.4236	42.4236	356	42.4236	down	down	correct
RETL.US	Direxion Daily Retail Bull 3X Shares	20221115	9.36	9.78	9.18	9.35	1082700	9.35	down	down	correct
REVS.US	Columbia Research Enhanced Value ETF	20221115	20.49	20.49	20.35	20.375	1600	20.375	down	down	correct
REW.US	ProShares UltraShort Technology	20221115	18.66	19.5	18.5844	19.11	68175	19.11	up	up	correct
REZ.US	iShares Trust	20221115	71.55	71.8599	70.54	71.12	78999	70.3647	down	down	correct
RFCI.US	ALPS ETF Trust	20221115	22.09	22.12	22.0827	22.1186	960	22.0608	up	up	correct
RFDA.US	RiverFront Dynamic US Dividend Advantage ETF	20221115	43.9	44.09	43.38	43.59	7543	43.3972	down	down	correct
RFFC.US	RiverFront Dynamic US Flex	20221115	41.57	42.08	41.41	41.6916	6526	41.651	up	up	correct
RHRX.US	Starboard Investment Trust	20221115	12.34	12.35	12.29	12.299	10900	12.299	down	down	correct
RFG.US	Invesco S&P MidCap 400 Pure Growth ETF	20221115	193.83	195.18	193.61	193.72	2700	193.72	down	down	correct
RFV.US	Invesco S&P MidCap 400 Pure Value ETF	20221115	96.12	96.38	94.97	95.47	59100	95.47	down	down	correct
RGI.US	Invesco S&P 500 Equal Weight Industrials ETF	20221115	184.81	185.19	183.78	184.18	19200	184.18	down	down	correct
RHS.US	Invesco S&P 500 Equal Weight Consumer Staples ETF	20221115	167.902	167.94	165.97	167.46	31966	167.46	down	down	correct
RHTX.US	Starboard Investment Trust	20221115	13.28	13.312	13.28	13.312	300	13.312	up	up	correct
RIET.US	Hoya Capital High Dividend Yield ETF	20221115	11.69	11.69	11.43	11.529	22500	11.4443	down	down	correct
RIGS.US	RiverFront Strategic Income Fund	20221115	22.53	22.67	22.5	22.66	29993	22.6012	up	up	correct
RIGZ.US	Viridi Cleaner Energy Crypto Mining & Semiconductor ETF	20221115	6.045	6.057	5.88	5.88	4300	5.88	down	down	correct
RINF.US	ProShares Inflation Expectations ETF	20221115	34.56	34.74	34.56	34.65	52800	34.65	up	down	incorrect
RISN.US	Inspire Tactical Balanced ESG ETF	20221115	23.37	23.37	23.3	23.32	5000	23.0897	down	up	incorrect
RISR.US	FolioBeyond Rising Rates ETF	20221115	30.99	31.28	30.43	30.86	214500	30.6802	down	up	incorrect
RJA.US	ELEMENTS Linked to the Rogers International Commodity Index	20221115	9.16	9.16	9.16	9.16	0	9.16
RJI.US	ELEMENTS Linked to the Rogers International Commodity Index	20221115	8.105	8.105	8.105	8.105	0	8.105
RJN.US	ELEMENTS Linked to the Rogers International Commodity Index	20221115	4.015	4.015	4.015	4.015	0	4.015
RJZ.US	ELEMENTS Linked to the Rogers International Commodity Index	20221115	9.8	9.8	9.8	9.8	0	9.8
RLY.US	SSGA Active Trust	20221115	29.06	29.17	28.98	29.1	66600	29.1	up	down	incorrect
ROAM.US	Hartford Multifactor Emerging Markets ETF	20221115	20.2	20.2	20.02	20.074	2300	20.074	down	up	incorrect
ROBO.US	Robo Global Robotics and Automation Index ETF	20221115	49.44	49.68	48.77	49.12	95600	49.12	down	down	correct
RODM.US	Lattice Strategies Trust	20221115	24.81	24.89	24.45	24.61	332300	24.61	down	up	incorrect
ROKT.US	SPDR Kensho Final Frontiers ETF	20221115	39.2201	39.3504	39.2201	39.3504	472	39.3504	up	up	correct
ROM.US	ProShares Trust	20221115	28	28.23	26.93	27.52	157100	27.52	down	down	correct
ROOF.US	IQ U.S. Real Estate Small Cap ETF	20221115	19.54	19.615	19.505	19.615	776	19.5923	up	up	correct
RORO.US	ATAC US Rotation ETF	20221115	13.63	13.655	13.63	13.655	800	13.655	up	up	correct
ROSC.US	Hartford Multifactor Small Cap ETF	20221115	38	38.12	37.893	37.893	2000	37.893	down	down	correct
ROUS.US	Hartford Multifactor US Equity ETF	20221115	40.05	40.05	39.51	39.77	31300	39.77	down	down	correct
RPAR.US	RPAR Risk Parity ETF	20221115	18.7	18.79	18.44	18.68	554800	18.68	down	down	correct
RPG.US	Invesco S&P 500 Pure Growth ETF	20221115	164.97	165.41	162.65	164.14	76100	164.14	down	down	correct
RPV.US	Invesco S&P 500 Pure Value ETF	20221115	81.2	81.31	80.02	80.63	689000	80.63	down	down	correct
RSP.US	Invesco S&P 500 Equal Weight ETF	20221115	146.64	146.96	144.46	145.85	3981800	145.85	down	down	correct
RSPE.US	Invesco Exchange	20221115	22.57	22.57	22.3474	22.4554	2782	22.4554	down	down	correct
RSPY.US	Collaborative Investment Series Trust	20221115	22.46	22.46	22.32	22.32	17200	22.32	down	down	correct
RTM.US	Invesco S&P 500 Equal Weight Materials ETF	20221115	167.9	168.23	165.71	166.69	5200	166.69	down	down	correct
RUFF.US	ETF Opportunities Trust	20221115	18.477	18.574	18.398	18.523	15200	18.523	up	up	correct
RVNU.US	DBX ETF Trust	20221115	23.3	23.38	23.115	23.35	32435	23.2856	up	up	correct
RWJ.US	Invesco S&P SmallCap 600 Revenue ETF	20221115	116.23	117.38	115.2	116.04	102900	116.04	down	down	correct
RWK.US	Invesco S&P MidCap 400 Revenue ETF	20221115	90.11	90.68	89.48	89.94	16500	89.94	down	down	correct
RWL.US	Invesco S&P 500 Revenue ETF	20221115	77.22	77.3	76.05	76.63	83200	76.63	down	down	correct
RWM.US	ProShares Short Russell2000	20221115	22.96	23.1735	22.74	23	2726290	23	up	up	correct
RWO.US	SPDR Index Shares Funds	20221115	42.04	42.24	41.64	41.94	259400	41.94	down	down	correct
RWR.US	SPDR Dow Jones REIT ETF	20221115	90.85	91.21	89.63	90.59	647900	90.59	down	up	incorrect
RWX.US	SPDR Dow Jones International Real Estate ETF	20221115	26.88	26.97	26.5	26.74	231000	26.74	down	down	correct
RXD.US	ProShares UltraShort Health Care	20221115	12.38	12.61	12.37	12.52	20800	12.52	up	up	correct
RXI.US	iShares Trust	20221115	134.57	135.08	133.25	133.6	5499	132.9685	down	down	correct
RXL.US	ProShares Ultra Health Care	20221115	93.07	93.07	90.03	91.27	2300	91.27	down	down	correct
RYE.US	Invesco Exchange	20221115	79.06	79.85	78.36	79.75	67600	79.75	up	up	correct
RYF.US	Invesco S&P 500 Equal Weight Financials ETF	20221115	58.57	58.89	57.98	58.22	51100	58.22	down	down	correct
RYH.US	Invesco S&P 500 Equal Weight Health Care ETF	20221115	287.28	287.61	283.37	284.54	17300	284.54	down	down	correct
RYJ.US	Invesco Raymond James SB	20221115	56.79	57.24	56.77	56.77	8200	56.77	down	down	correct
RYT.US	Invesco S&P 500 Equal Weight Technology ETF	20221115	263	263.14	257.73	260.25	63700	260.25	down	down	correct
RYU.US	Invesco S&P 500 Equal Weight Utilities ETF	20221115	112.92	113.24	111.36	112.51	66400	112.51	down	down	correct
RZG.US	Invesco S&P SmallCap 600 Pure Growth ETF	20221115	127.3	127.3	127.3	127.3	300	127.3
RZV.US	Invesco S&P SmallCap 600 Pure Value ETF	20221115	93.4	94.57	93.02	93.53	13400	93.53	up	up	correct
SAA.US	ProShares Trust	20221115	24.07	24.31	23.4	23.4	14300	23.4	down	down	correct
SAEF.US	Schwab Strategic Trust	20221115	20.96	20.99	20.72	20.834	41700	20.7837	down	down	correct
SBB.US	ProShares Short SmallCap600	20221115	17.4	17.52	17.32	17.46	8300	17.46	up	up	correct
SBIO.US	ALPS ETF Trust	20221115	31.79	31.79	30.91	31.2067	205663	31.2067	down	down	correct
SBUG.US	iPath Silver ETN	20221115	29.83	29.83	29.83	29.83	0	29.83
SCC.US	ProShares UltraShort Consumer Services	20221115	24.57	25.17	24.46	25.04	2400	25.04	up	up	correct
SCDL.US	ETRACS 2x Leveraged US Dividend Factor TR ETN	20221115	34.319	34.319	34.319	34.319	0	34.319
SCHA.US	Schwab U.S. Small	20221115	43.35	43.695	42.92	43.26	1329057	43.044	down	up	incorrect
SCHB.US	Schwab U.S. Broad Market ETF	20221115	47.2	47.34	46.46	46.92	1715755	46.7048	down	down	correct
SCHC.US	Schwab Strategic Trust	20221115	32.36	32.4	31.86	32.06	762447	31.4977	down	down	correct
SCHD.US	Schwab U.S. Dividend Equity ETF	20221115	77.19	77.41	76.03	76.73	4550363	76.0265	down	down	correct
SCHE.US	Schwab Emerging Markets Equity ETF	20221115	24.48	24.54	24.18	24.36	3430144	23.7636	down	down	correct
SCHF.US	Schwab Strategic Trust	20221115	33.03	33.0507	32.42	32.71	6258673	32.0909	down	down	correct
SCHG.US	Schwab Strategic Trust	20221115	60.3	60.5499	59.21	59.8	1390953	59.7113	down	down	correct
SCHH.US	Schwab U.S. REIT ETF	20221115	19.93	20.04	19.71	19.91	2650168	19.7409	down	down	correct
SCHI.US	Schwab 5	20221115	43.13	43.18	42.99	43.18	199100	42.9224	up	up	correct
SCHJ.US	Schwab 1	20221115	46.76	46.85	46.725	46.83	30300	46.6712	up	up	correct
SCHK.US	Schwab 1000 ETF	20221115	38.83	38.96	38.26	38.61	269087	38.4363	down	down	correct
SCHM.US	Schwab U.S. Mid	20221115	69.13	69.47	68.4233	68.97	382543	68.616	down	down	correct
SCHO.US	Schwab Short	20221115	48.28	48.29	48.24	48.28	1980240	48.0796
SCHP.US	Schwab U.S. TIPS ETF	20221115	52.305	52.52	52.26	52.47	2085773	51.7773	up	up	correct
SCHQ.US	Schwab Long	20221115	34.83	35.143	34.8	35.143	56800	34.9591	up	up	correct
SCHR.US	Schwab Strategic Trust	20221115	49.38	49.46	49.28	49.44	1884890	49.218	up	up	correct
SCHV.US	Schwab Strategic Trust	20221115	67.69	67.91	66.7971	67.44	613288	66.973	down	down	correct
SCHX.US	Schwab U.S. Large	20221115	47.5	47.62	46.72	47.17	4347881	46.9544	down	down	correct
SCHY.US	Schwab Strategic Trust	20221115	22.69	22.69	22.29	22.53	488600	21.9636	down	down	correct
SCHZ.US	Schwab U.S. Aggregate Bond ETF	20221115	45.55	45.645	45.47	45.64	2668108	45.4298	up	up	correct
SCJ.US	iShares MSCI Japan Small	20221115	62.44	62.57	62.23	62.26	4600	62.26	down	down	correct
SCO.US	ProShares UltraShort Bloomberg Crude Oil	20221115	23.7	24.02	22.06	22.96	3269700	22.96	down	up	incorrect
SCRD.US	SCRD	20221115	40.125	40.125	40.125	40.125	100	40.0168
SDCI.US	USCF SummerHaven Dynamic Commodity Strategy No K	20221115	21.05	21.1283	21.049	21.1283	8375	18.0875	up	up	correct
SDD.US	ProShares UltraShort SmallCap600	20221115	22.72	23.11	22.5	22.91	9000	22.91	up	up	correct
SDEF.US	Tidal ETF Trust	20221115	17.25	17.29	17.21	17.29	500	17.25	up	up	correct
SDEI.US	Tidal ETF Trust	20221115	26.805	26.83	26.5	26.626	1400	26.5918	down	down	correct
SDEM.US	Global X MSCI SuperDividend Emerging Markets ETF	20221115	8.02	8.02	7.9	7.93	27726	7.881	down	down	correct
SDGA.US	Impact Shares Sustainable Development Goals Global Equity ETF	20221115	22.4389	22.4389	22.4389	22.4389	6	22.4389
SDIV.US	Global X SuperDividend ETF	20221115	8.5	8.5	8.31	8.38	943200	8.2961	down	up	incorrect
SDOG.US	ALPS Sector Dividend Dogs ETF	20221115	52.28	52.49	51.6	52.04	51300	52.04	down	down	correct
SDOW.US	ProShares UltraPro Short Dow30	20221115	25.65	26.85	25.28	26.2	13808500	26.2	up	up	correct
SDP.US	ProShares UltraShort Utilities	20221115	11.69	12.04	11.69	11.87	5600	11.87	up	up	correct
SDS.US	ProShares UltraShort S&P500	20221115	42.19	43.66	41.94	42.77	10290500	42.77	up	up	correct
SDY.US	SPDR S&P Dividend ETF	20221115	128.7	129.29	127.1999	128.42	720240	126.6134	down	up	incorrect
SEF.US	ProShares Short Financials	20221115	12.48	12.68	12.45	12.6	10100	12.6	up	up	correct
SEIX.US	Virtus ETF Trust II	20221115	23.54	23.57	23.43	23.43	32600	23.2875	down	down	correct
SENT.US	AdvisorShares Trust	20221115	23.95	23.95	23.84	23.84	456	23.84	down	down	correct
SFY.US	Tidal ETF Trust	20221115	14.22	14.25	14.025	14.12	135300	14.12	down	down	correct
SFYF.US	SoFi Social 50 ETF	20221115	23.5	24	23.5	23.671	2600	23.671	up	up	correct
SFYX.US	Tidal ETF Trust	20221115	11.859	11.9	11.804	11.82	14700	11.82	down	down	correct
SGDJ.US	Sprott Funds Trust	20221115	28.76	28.76	28.14	28.24	26902	27.5727	down	down	correct
SGDM.US	Sprott Gold Miners ETF	20221115	24.47	24.47	23.551	23.82	181433	23.4849	down	down	correct
SGG.US	iPath Series B Bloomberg Sugar Subindex Total Return ETN	20221115	62.74	63.8	62.74	63.8	5500	63.8	up	up	correct
SGOL.US	Aberdeen Standard Gold ETF Trust	20221115	17.02	17.1	16.94	17.04	2098400	17.04	up	up	correct
SGOV.US	iShares Trust	20221115	100.23	100.23	100.21	100.22	2778700	99.6113	down	down	correct
SH.US	ProShares Short S&P500	20221115	15.31	15.58	15.26	15.41	35169900	15.41	up	up	correct
SHE.US	SPDR SSGA Gender Diversity Index ETF	20221115	82.53	82.87	82.1	82.29	3262	81.8996	down	up	incorrect
SHFT.US	Tidal ETF Trust	20221115	16.26	16.26	16.2348	16.2348	663	16.2348	down	down	correct
SHM.US	SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF	20221115	46.43	46.54	46.415	46.48	922844	46.4463	up	up	correct
SHUS.US	Syntax Stratified U.S. Total Market Hedged ETF	20221115	41	41	40.65	40.73	1800	40.73	down	down	correct
SHYG.US	iShares Trust	20221115	41.41	41.41	41.135	41.36	3831037	41.1338	down	down	correct
SHYL.US	Xtrackers Short Duration High Yield Bond ETF	20221115	43.11	43.12	42.845	43.0811	7542	42.8714	down	down	correct
SIFI.US	Harbor Scientific Alpha Income	20221115	42.425	42.425	42.425	42.425	0	42.2775
SIHY.US	Harbor ETF Trust	20221115	43.087	43.087	43.087	43.087	0	42.8297
SIJ.US	ProShares UltraShort Industrials	20221115	14.45	15	14.45	14.89	6300	14.89	up	up	correct
SIL.US	Global X Silver Miners ETF	20221115	28.71	28.85	27.61	27.75	617400	27.75	down	up	incorrect
SILJ.US	ETFMG Prime Junior Silver Miners ETF	20221115	10.8	10.96	10.4	10.47	1755500	10.47	down	up	incorrect
SILX.US	ETF Managers Trust	20221115	2.92	2.92	2.6	2.663	41000	2.663	down	up	incorrect
SIMS.US	SPDR S&P Kensho Intelligent Structures ETF	20221115	36.67	36.8	36.545	36.5645	2686	36.5645	down	down	correct
SIVR.US	Aberdeen Standard Physical Silver Shares ETF	20221115	20.97	20.99	20.56	20.75	1009200	20.75	down	down	correct
SIXA.US	6 Meridian Mega Cap Equity ETF	20221115	33.725	33.818	33.725	33.818	300	33.7383	up	up	correct
SIXH.US	6 Meridian Hedged Equity	20221115	31.52	31.62	31.52	31.5373	627	31.466	up	down	incorrect
SIXL.US	6 Meridian Low Beta Equity Strategy ETF	20221115	33.01	33.07	32.986	32.986	500	32.937	down	up	incorrect
SIXS.US	6 Meridian Small Cap Equity ETF	20221115	43.392	43.392	43.392	43.392	100	43.3342
SIZE.US	iShares MSCI USA Size Factor ETF	20221115	118.79	119.02	118.305	118.4	3919	118.052	down	down	correct
SJB.US	ProShares Trust	20221115	18.92	19.08	18.91	18.96	790400	18.96	up	up	correct
SJNK.US	SPDR Series Trust	20221115	24.57	24.58	24.41	24.55	9366249	24.41	down	down	correct
SKF.US	ProShares UltraShort Financials	20221115	18.13	18.68	17.88	18.29	54600	18.29	up	up	correct
SLV.US	iShares Silver Trust	20221115	20.08	20.11	19.7	19.88	23955400	19.88	down	down	correct
SLX.US	VanEck Vectors Steel ETF	20221115	60.94	60.94	59.95	60.21	22500	60.21	down	down	correct
SLY.US	SPDR Series Trust	20221115	88.09	88.76	87.36	87.9	91600	87.9	down	down	correct
SLYG.US	SPDR S&P 600 Small Cap Growth ETF	20221115	77.79	78.48	77.13	77.58	119000	77.58	down	up	incorrect
SLYV.US	SPDR S&P 600 Small Cap Value ETF	20221115	79.27	80.02	78.59	79.15	207800	79.15	down	down	correct
SMDD.US	ProShares UltraPro Short MidCap400	20221115	19.88	20.24	19.46	20.01	34900	20.01	up	up	correct
SMDY.US	Syntax ETF Trust	20221115	36.756	36.756	36.756	36.756	100	36.756
SMHB.US	ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN	20221115	8.19	8.2587	7.925	7.98	67633	7.8604	down	down	correct
SMLE.US	DBX ETF Trust	20221115	24.421	24.421	24.421	24.421	100	24.2862
SMLF.US	iShares MSCI USA Small	20221115	52.6	53.01	52.27	52.56	45385	52.3489	down	down	correct
SMLV.US	SPDR SSGA US Small Cap Low Volatility Index ETF	20221115	112.32	113.1	111.89	112.39	9794	111.4732	up	up	correct
SMMU.US	PIMCO Short Term Municipal Bond Active Exchange	20221115	48.99	49.01	48.9	49.004	151545	48.9147	up	up	correct
SMN.US	ProShares Trust	20221115	9.67	10.18	9.67	10.09	20400	10.09	up	up	correct
SMOG.US	VanEck Vectors Low Carbon Energy ETF	20221115	120.9	121.18	120.66	120.92	1300	120.92	up	down	incorrect
SNPE.US	Xtrackers S&P 500 ESG ETF	20221115	36.37	36.49	35.74	36.1	342100	35.9175	down	down	correct
SOGU.US	The Short De	20221115	45.16	46.37	45.16	46	900	46	up	up	correct
SOXL.US	Direxion Shares ETF Trust	20221115	14.34	14.44	13.31	13.87	159797703	13.87	down	up	incorrect
SOXS.US	Direxion Shares ETF Trust	20221115	30.9	33.62	30.55	32	45945300	32	up	up	correct
SOYB.US	Teucrium Soybean	20221115	27.22	27.63	27.12	27.57	27447	27.57	up	up	correct
SPAB.US	SPDR Portfolio Aggregate Bond ETF	20221115	25.07	25.105	25.0219	25.1	2865593	25.039	up	up	correct
SPAX.US	Tidal ETF Trust	20221115	20.89	20.9	20.8005	20.8005	896	20.8005	down	down	correct
SPBO.US	SPDR Portfolio Corporate Bond ETF	20221115	28.25	28.33	28.17	28.3	219700	28.2001	up	down	incorrect
SPCX.US	Collaborative Investment Series Trust	20221115	26.27	26.32	26.2	26.2	15800	26.2	down	up	incorrect
SPD.US	Simplify US Equity PLUS Downside Convexity ETF	20221115	25.38	25.718	25.38	25.57	84300	25.57	up	up	correct
SPDN.US	Direxion Daily S&P 500 Bear 1X Shares	20221115	15.84	16.113	15.8	15.96	4479900	15.96	up	up	correct
SPDV.US	AAM S&P 500 High Dividend Value ETF	20221115	30.06	30.06	29.61	29.82	6355	29.7268	down	down	correct
SPDW.US	SPDR Portfolio Developed World ex	20221115	30.26	30.29	29.74	30	5435400	30	down	down	correct
SPEM.US	SPDR Portfolio Emerging Markets ETF	20221115	33.88	33.94	33.47	33.67	2672500	33.67	down	down	correct
SPEU.US	SPDR Portfolio Europe ETF	20221115	34.78	34.78	33.92	34.34	12300	34.34	down	down	correct
SPFF.US	Global X SuperIncome Preferred ETF	20221115	9.91	9.97	9.86	9.8996	141513	9.8456	down	down	correct
SPGM.US	SPDR Portfolio MSCI Global Stock Market ETF	20221115	48.73	48.77	48	48.31	52000	47.7348	down	up	incorrect
SPGP.US	Invesco S&P 500 GARP ETF	20221115	87.39	87.46	85.71	86.62	258800	86.62	down	down	correct
SPHB.US	Invesco S&P 500 High Beta ETF	20221115	68.74	69.1	67.63	68.33	411600	68.33	down	down	correct
SPHD.US	Invesco S&P 500 High Dividend Low Volatility ETF	20221115	44.54	44.6711	43.862	44.34	1571132	44.1974	down	up	incorrect
SPHQ.US	Invesco S&P 500 Quality ETF	20221115	45.79	45.91	45.18	45.63	911100	45.63	down	down	correct
SPHY.US	SPDR Series Trust	20221115	22.6	22.61	22.46	22.6	304100	22.4726
SPIB.US	SPDR Series Trust	20221115	31.8	31.83	31.72	31.82	9660361	31.7319	up	up	correct
SPIP.US	SPDR Series Trust	20221115	25.74	25.87	25.73	25.83	593100	25.7859	up	up	correct
SPLB.US	SPDR Series Trust	20221115	22.2	22.32	22.12	22.31	1805297	22.2283	up	down	incorrect
SPLG.US	SPDR Portfolio S&P 500 ETF	20221115	47.17	47.3	46.39	46.87	5291900	46.87	down	down	correct
SPLV.US	Invesco Exchange	20221115	62.36	62.61	61.62	62.24	2237293	62.1261	down	up	incorrect
SPMB.US	SPDR Portfolio Mortgage Backed Bond ETF	20221115	21.71	21.72	21.6	21.67	1005900	21.6153	down	down	correct
SPMD.US	SPDR Portfolio S&P 400 Mid Cap ETF	20221115	44.62	44.96	44.27	44.58	678300	44.58	down	down	correct
SPMO.US	Invesco S&P 500 Momentum ETF	20221115	57.82	57.82	57	57.5	106800	57.5	down	down	correct
SPPP.US	Sprott Physical Platinum and Palladium Trust	20221115	14.71	14.92	14.52	14.7	34800	14.7	down	down	correct
SPRE.US	Tidal ETF Trust	20221115	19.78	19.79	19.59	19.59	26500	19.524	down	down	correct
SPSB.US	SPDR Portfolio Short Term Corporate Bond ETF	20221115	29.31	29.3799	29.31	29.33	2382999	29.2607	up	up	correct
SPSK.US	Tidal ETF Trust	20221115	17.43	17.55	17.43	17.5	39833	17.4681	up	up	correct
SPSM.US	SPDR Series Trust	20221115	39.59	39.93	39.24	39.51	807200	39.51	down	down	correct
SPTI.US	SPDR Portfolio Intermediate Term Treasury ETF	20221115	28.31	28.3499	28.24	28.34	5342652	28.2918	up	up	correct
SPTL.US	SPDR Series Trust	20221115	28.66	28.925	28.62	28.92	4229673	28.852	up	up	correct
SPTM.US	SPDR Portfolio S&P 1500 Composite Stock Market ETF	20221115	49.66	49.76	48.85	49.33	673500	49.33	down	down	correct
SPTS.US	SPDR Portfolio Short Term Treasury ETF	20221115	28.92	28.93	28.9	28.92	4566158	28.8636
SPUC.US	Simplify US Equity PLUS Upside Convexity ETF	20221115	28.01	28.01	27.77	27.793	2600	27.793	down	up	incorrect
SPUS.US	Tidal ETF Trust	20221115	27.1	27.22	26.75	26.959	43500	26.9332	down	down	correct
SPUU.US	Direxion Daily S&P 500 Bull 2X Shares	20221115	78.72	79.13	76.36	77.66	85400	77.66	down	up	incorrect
SPVM.US	Invesco Exchange	20221115	51.15	51.15	50.68	50.8793	3006	50.8793	down	down	correct
SPVU.US	Invesco S&P 500 Enhanced Value ETF	20221115	43.595	43.595	42.73	43.04	6500	43.04	down	down	correct
SPXB.US	ProShares S&P 500 Bond ETF	20221115	73.4	73.4182	73.4	73.4182	653	73.2044	up	up	correct
SPXE.US	ProShares S&P 500 ex	20221115	84.2	84.2	84.0819	84.0819	217	84.0819	down	down	correct
SPXL.US	Direxion Daily S&P500 Bull 3X Shares	20221115	72.66	73.3	69.18	71.3	18633600	71.3	down	up	incorrect
SPXN.US	ProShares S&P 500 ex	20221115	84.0657	84.0657	84.0657	84.0657	12	84.0657
SPXS.US	Direxion Daily S&P 500 Bear 3X Shares	20221115	19.68	20.73	19.5	20.09	29305600	20.09	up	up	correct
SPXT.US	ProShares S&P 500 ex	20221115	69.69	69.69	69.69	69.69	200	69.69
SPXU.US	ProShares UltraPro Short S&P500	20221115	14.93	15.73	14.79	15.23	43876600	15.23	up	up	correct
SPXV.US	ProShares S&P 500 ex	20221115	82.239	82.239	82.239	82.239	200	82.239
SPY.US	SPDR S&P 500 ETF Trust	20221115	401.15	402.31	394.49	398.49	93194445	396.6681	down	down	correct
SPYC.US	Simplify US Equity PLUS Convexity ETF	20221115	26.85	26.89	26.51	26.635	3700	26.635	down	down	correct
SSO.US	ProShares Ultra S&P500	20221115	49.25	49.53	47.64	48.64	7861500	48.64	down	up	incorrect
SPYD.US	SPDR Portfolio S&P 500 High Dividend ETF	20221115	40.99	41.16	40.38	40.79	1953019	40.2748	down	down	correct
SPYG.US	SPDR Portfolio S&P 500 Growth ETF	20221115	54.59	54.75	53.51	54.09	2151500	54.09	down	down	correct
SPYV.US	SPDR Portfolio S&P 500 Value ETF	20221115	39.79	39.91	39.24	39.59	2965600	39.59	down	down	correct
SPYX.US	SPDR S&P 500 Fossil Fuel Reserves Free ETF	20221115	97.14	97.55	95.99	96.406	20800	96.406	down	down	correct
SQEW.US	Two Roads Shared Trust	20221115	29.46	29.6	29.19	29.335	14400	29.335	down	down	correct
SRLN.US	SPDR Blackstone Senior Loan ETF	20221115	41.45	41.605	41.3367	41.46	2213355	41.2201	up	up	correct
SRS.US	ProShares Trust	20221115	17.38	17.92	17.3	17.57	160800	17.57	up	down	incorrect
SRTY.US	ProShares Trust	20221115	44.77	46.05	43.42	44.91	1603400	44.91	up	down	incorrect
SRVR.US	Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF	20221115	30.18	30.36	29.934	30.23	171600	30.23	up	up	correct
SSG.US	ProShares UltraShort Semiconductors	20221115	20.61	21.9971	20.61	21.42	107288	21.42	up	up	correct
SSLY.US	Syntax Stratified SmallCap ETF	20221115	43.756	43.756	43.756	43.756	100	43.756
SSPY.US	Syntax ETF Trust	20221115	64	66.284	64	66.284	600	66.284	up	up	correct
STIP.US	iShares 0	20221115	97.24	97.37	97.21	97.28	1564496	96.8728	up	up	correct
STNC.US	Stance Equity ESG Large Cap Core ETF	20221115	26.18	26.27	25.87	25.994	7000	25.8515	down	down	correct
STPZ.US	PIMCO 1	20221115	49.89	50	49.89	49.92	109288	49.9001	up	up	correct
SUB.US	iShares Short	20221115	103.41	103.49	103.3	103.31	1383853	102.9939	down	up	incorrect
SUBS.US	Exchange Traded Concepts Trust	20221115	17.439	17.439	17.439	17.439	100	17.439
SUSA.US	iShares MSCI USA ESG Select ETF	20221115	86.46	86.63	85.16	85.98	138647	85.6154	down	down	correct
SVOL.US	Simplify Volatility Premium ETF	20221115	21.74	21.74	21.304	21.48	84900	21.1687	down	down	correct
SWAN.US	Amplify BlackSwan Growth & Treasury Core ETF	20221115	25.27	25.35	25.2	25.31	51600	25.31	up	up	correct
SXQG.US	6 Meridian Quality Growth ETF	20221115	21.446	21.446	21.445	21.445	100	21.437	down	down	correct
SXUS.US	Janus Detroit Street Trust	20221115	16.804	16.804	16.804	16.804	0	16.804
SYUS.US	Syntax Stratified U.S. Total Market ETF	20221115	42.14	42.14	41.88	41.946	200	41.946	down	up	incorrect
SZK.US	ProShares UltraShort Consumer Goods	20221115	14.7	15.22	14.7	15.0545	7071	15.0545	up	up	correct
SZNE.US	Pacer Funds Trust	20221115	36.546	36.565	36.32	36.352	17400	36.352	down	down	correct
TAGG.US	TagLikeMe Corp	20221115	42.0593	42.0593	42.0593	42.0593	81	41.9669
TAGS.US	Teucrium Commodity Trust	20221115	31.25	31.66	31.05	31.62	4200	31.62	up	up	correct
TAN.US	Invesco Exchange	20221115	82	83.1	81.32	81.82	1120528	81.82	down	down	correct
TAXF.US	American Century Diversified Municipal Bond ETF	20221115	48.21	48.5	48.21	48.395	24998	48.2855	up	up	correct
TBF.US	ProShares Short 20+ Year Treasury	20221115	23.13	23.18	22.89	22.91	3210300	22.91	down	down	correct
TBT.US	ProShares UltraShort 20+ Year Treasury	20221115	34.03	34.16	33.34	33.38	4439200	33.38	down	up	incorrect
TBUX.US	T. Rowe Price Exchange	20221115	48.486	48.49	48.47	48.485	2600	48.3585	down	up	incorrect
TBX.US	ProShares Trust	20221115	28.55	28.64	28.49	28.52	448000	28.52	down	down	correct
TCHP.US	T. Rowe Price Exchange	20221115	22.13	22.26	21.64	21.96	967100	21.96	down	down	correct
TDSA.US	Exchange Listed Funds Trust	20221115	21.78	21.8	21.66	21.7216	22136	21.6847	down	down	correct
TDSB.US	Exchange Listed Funds Trust	20221115	21.73	21.86	21.68	21.79	62200	21.79	up	up	correct
TDSC.US	Exchange Listed Funds Trust	20221115	23.17	23.22	22.91	23.07	106500	23.07	down	down	correct
TDSD.US	Exchange Listed Funds Trust	20221115	22.51	22.56	22.22	22.38	57600	22.38	down	down	correct
TDSE.US	Exchange Listed Funds Trust	20221115	23.24	23.29	22.92	23.11	77600	23.11	down	up	incorrect
TDTF.US	FlexShares iBoxx 5	20221115	23.73	23.84	23.73	23.82	237256	23.6664	up	down	incorrect
TDTT.US	FlexShares Trust	20221115	23.61	23.67	23.61	23.65	603600	23.5057	up	up	correct
TDVG.US	T. Rowe Price Exchange	20221115	31.86	31.92	31.54	31.71	40100	31.71	down	up	incorrect
TECB.US	iShares U.S. Tech Breakthrough Multisector ETF	20221115	29.7	29.752	29.33	29.46	19423	29.4184	down	down	correct
TECL.US	Direxion Shares ETF Trust	20221115	29.35	29.55	27.5	28.31	6082600	28.31	down	down	correct
TECS.US	Direxion Shares ETF Trust	20221115	33.07	35.52	32.83	34.44	3256200	34.44	up	up	correct
TEQI.US	T. Rowe Price Equity Income ETF	20221115	34.91	34.94	34.68	34.76	7200	34.76	down	down	correct
TFI.US	SPDR Nuveen Bloomberg Barclays Municipal Bond ETF	20221115	44.67	44.8	44.6	44.77	1446878	44.6898	up	up	correct
TFLO.US	iShares Treasury Floating Rate Bond ETF	20221115	50.47	50.49	50.47	50.47	1287499	50.3014
TGIF.US	SoFi Weekly Income ETF	20221115	94.49	94.49	94.15	94.314	1200	94.245	down	down	correct
TGRW.US	T. Rowe Price Growth Stock ETF	20221115	22.32	22.365	22.127	22.127	3200	22.127	down	down	correct
THCX.US	The Cannabis ETF	20221115	3.39	3.417	3.3	3.36	69800	3.36	down	down	correct
THD.US	iShares MSCI Thailand ETF	20221115	72.88	72.98	72.23	72.31	18469	71.7341	down	down	correct
THNQ.US	Robo Global Artificial Intelligence ETF	20221115	28.331	28.68	28.22	28.4427	1149	28.4427	up	up	correct
TINT.US	ProShares Trust	20221115	31.17	31.17	31.17	31.17	0	31.17
TINY.US	ProShares Trust	20221115	31.73	31.8	31.4413	31.4413	867	31.4413	down	down	correct
TIP.US	iShares TIPS Bond ETF	20221115	106.66	107.11	106.55	106.99	2397602	106.517	up	up	correct
TIPX.US	SPDR Bloomberg Barclays 1	20221115	18.46	18.52	18.46	18.49	260949	18.4636	up	up	correct
TIPZ.US	PIMCO ETF Trust	20221115	54.19	54.375	54.19	54.3332	16372	54.2541	up	up	correct
TIXT.US	TELUS International (Cda) Inc	20221115	20.26	20.77	20.19	20.39	126400	20.39	up	up	correct
TOK.US	iShares MSCI Kokusai ETF	20221115	83.6506	83.6506	83.6506	83.6506	101	82.87
TLH.US	iShares Trust	20221115	107.04	107.78	106.7901	107.68	429573	107.3658	up	down	incorrect
TLTD.US	FlexShares Morningstar Developed Markets ex	20221115	60.1457	60.1457	58.9409	59.42	15765	59.248	down	down	correct
TLTE.US	FlexShares Morningstar Emerging Markets Factor Tilt Index Fund	20221115	47.45	47.45	46.825	47.1053	8578	46.4728	down	down	correct
TMF.US	Direxion Shares ETF Trust	20221115	7.5	7.71	7.45	7.69	20604900	7.69	up	up	correct
TMV.US	Direxion Daily 20+ Year Treasury Bear 3X Shares	20221115	146.51	147.21	141.72	142.28	509800	142.28	down	down	correct
TNA.US	Direxion Shares ETF Trust	20221115	40.43	41.48	39.33	40.29	13431700	40.29	down	up	incorrect
TOLZ.US	ProShares Trust	20221115	45.34	45.46	44.95	45.23	10900	45.23	down	down	correct
TOTL.US	SPDR DoubleLine Total Return Tactical ETF	20221115	39.88	39.95	39.83	39.95	296312	39.7893	up	down	incorrect
TOTR.US	T. Rowe Price Exchange	20221115	40.67	40.84	40.646	40.726	11800	40.5895	up	down	incorrect
TPHD.US	Timothy Plan High Dividend Stock ETF	20221115	31.75	31.85	31.476	31.67	51500	31.5379	down	down	correct
TPHE.US	Timothy Plan	20221115	24.2	24.23	24.14	24.18	95900	24.0305	down	down	correct
TPIF.US	Timothy Plan International ETF	20221115	23.67	23.67	23.16	23.358	68900	23.358	down	down	correct
TPOR.US	Direxion Daily Transportation Bull 3X Shares	20221115	28.84	28.84	26.91	27.65	27783	27.65	down	down	correct
TPSC.US	Timothy Plan US Small Cap Core ETF	20221115	32.2	32.869	32.09	32.17	126800	32.0921	down	up	incorrect
TPYP.US	Tortoise North American Pipeline Fund	20221115	25.7	25.91	25.69	25.74	38800	25.74	up	up	correct
TRND.US	Pacer Trendpilot Fund of Funds ETF	20221115	26.94	26.96	26.8952	26.8952	3836	26.8952	down	up	incorrect
TRPL.US	Pacer Funds Trust	20221115	35.531	35.531	35.531	35.531	0	35.531
TSPA.US	T. Rowe Price US Equity Research ETF	20221115	23.96	23.96	23.8129	23.8129	3079	23.8129	down	down	correct
TTT.US	ProShares Trust	20221115	83.33	83.57	80.54	80.81	121300	80.81	down	down	correct
TWIO.US	Spinnaker ETF Series	20221115	8.85	8.9	8.85	8.89	2000	8.89	up	up	correct
TWM.US	ProShares UltraShort Russell2000	20221115	14.51	14.8	14.25	14.55	2231500	14.55	up	up	correct
TYD.US	Direxion Daily 7	20221115	30.29	30.5	30.04	30.5	32000	30.5	up	up	correct
TYNE.US	TYNE	20221115	18.1433	18.1433	18.1433	18.1433	55	18.1433
TYO.US	Direxion Daily 7	20221115	13.38	13.45	13.22	13.22	72600	13.22	down	down	correct
TZA.US	Direxion Daily Small Cap Bear 3X Shares	20221115	28.98	29.82	28.12	29.09	15201900	29.09	up	up	correct
UBOT.US	Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares	20221115	13.69	13.94	13.43	13.627	16900	13.627	down	down	correct
UBR.US	ProShares Ultra MSCI Brazil Capped	20221115	26	26	24.64	24.9007	3041	24.9007	down	down	correct
UBT.US	ProShares Trust	20221115	23.61	24.17	23.6	24.16	141500	24.16	up	up	correct
UCC.US	ProShares Trust	20221115	26.53	26.62	26.09	26.09	500	26.09	down	down	correct
UCIB.US	UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B	20221115	24.92	24.92	24.92	24.92	0	24.92
UCO.US	ProShares Ultra Bloomberg Crude Oil	20221115	31.84	34.03	31.4	32.79	2295100	32.79	up	up	correct
UCON.US	First Trust Exchange	20221115	24.11	24.17	24.07	24.1	825004	23.9844	down	down	correct
UDN.US	Invesco DB US Dollar Index Bearish Fund	20221115	18.2	18.2	18	18.12	382900	18.12	down	down	correct
UDOW.US	ProShares Trust	20221115	61.27	62.1	58.51	60.02	4820000	60.02	down	down	correct
UEVM.US	VictoryShares USAA MSCI Emerging Markets Value Momentum ETF	20221115	39.09	39.26	38.86	38.99	22376	38.9179	down	down	correct
UGA.US	United States Gasoline Fund LP	20221115	59.49	61.06	59.09	59.74	53200	59.74	up	down	incorrect
UGE.US	ProShares Ultra Consumer Goods	20221115	17.6999	17.6999	17.2564	17.2564	1907	17.2564	down	up	incorrect
UGL.US	ProShares Trust II	20221115	53.17	53.7794	52.72	53.32	98871	53.32	up	up	correct
UITB.US	VictoryShares USAA Core Intermediate	20221115	45.48	45.48	45.275	45.39	43081	45.1816	down	down	correct
UIVM.US	VictoryShares USAA MSCI International Value Momentum ETF	20221115	40.51	40.51	39.92	40.17	1957	40.0665	down	up	incorrect
UJB.US	ProShares Ultra High Yield	20221115	61.11	61.1826	60.9803	61.1826	400	61.1826	up	up	correct
ULE.US	ProShares Trust II	20221115	10.71	10.74	10.46	10.58	181683	10.58	down	down	correct
ULST.US	SPDR SSgA Ultra Short Term Bond ETF	20221115	39.93	39.93	39.91	39.915	73313	39.8073	down	down	correct
ULTR.US	IQ Ultra Short Duration ETF	20221115	47.417	47.417	47.381	47.4	1400	47.235	down	down	correct
ULVM.US	VictoryShares USAA MSCI USA Value Momentum ETF	20221115	64.6	64.6	64.2191	64.2191	2564	63.8887	down	down	correct
UMDD.US	ProShares UltraPro MidCap400	20221115	20.86	21.11	20.34	20.74	30800	20.74	down	down	correct
UMI.US	USCF Midstream Energy Income Fund	20221115	35.21	35.69	35.21	35.35	7400	34.9522	up	up	correct
UNG.US	United States Natural Gas Fund LP	20221115	19.13	19.82	18.87	19.77	7565400	19.77	up	up	correct
UNL.US	United States 12 Month Natural Gas Fund LP	20221115	20.31	20.91	20.13	20.91	21600	20.91	up	up	correct
UPRO.US	ProShares UltraPro S&P500	20221115	38.47	38.8	36.61	37.75	18012000	37.75	down	down	correct
UPV.US	ProShares Ultra FTSE Europe	20221115	44.2822	44.2822	44.2822	44.2822	488	44.2822
UPW.US	ProShares Ultra Utilities	20221115	66.19	66.19	64.85	65.14	1000	65.14	down	down	correct
URA.US	Global X Funds	20221115	21.84	21.91	21.51	21.65	1105300	21.65	down	down	correct
URE.US	ProShares Ultra Real Estate	20221115	62.3859	62.43	60.7	61.74	5475	61.74	down	up	incorrect
URNM.US	North Shore Global Uranium Mining ETF	20221115	71.15	71.15	69.86	70.09	175300	70.09	down	up	incorrect
URTH.US	iShares MSCI World ETF	20221115	113.66	113.93	111.79	112.86	554648	112.0357	down	down	correct
URTY.US	ProShares Trust	20221115	47.94	49.19	46.65	47.74	1036400	47.74	down	up	incorrect
USAI.US	Pacer American Energy Independence ETF	20221115	28.67	28.67	28.4034	28.52	9090	28.4002	down	down	correct
USCI.US	United States Commodity Index Funds Trust	20221115	56.21	57.08	55.91	56.56	30200	56.56	up	up	correct
USD.US	ProShares Ultra Semiconductors	20221115	21.06	21.32	20.13	20.71	315600	20.71	down	down	correct
USDU.US	WisdomTree Trust	20221115	28.42	28.6455	28.39	28.49	828748	26.7279	up	up	correct
USI.US	Principal Ultra	20221115	24.06	24.06	24.06	24.06	100	23.9835
USFR.US	WisdomTree Trust	20221115	50.35	50.37	50.35	50.35	3349696	50.1827
USL.US	United States 12 Month Oil Fund LP	20221115	36.12	37.27	35.95	36.62	12800	36.62	up	up	correct
USML.US	ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN	20221115	27.834	27.834	27.834	27.834	0	27.834
USO.US	United States Oil Fund LP	20221115	72.12	74.78	71.6	73.25	3318100	73.25	up	up	correct
USRT.US	iShares Core U.S. REIT ETF	20221115	51.44	51.51	50.66	51.22	157595	50.6703	down	down	correct
USSG.US	DBX ETF Trust	20221115	36.344	36.43	36.06	36.13	47300	35.9585	down	down	correct
UST.US	ProShares Ultra 7	20221115	47.67	47.99	47.46	47.98	18300	47.98	up	up	correct
USTB.US	VictoryShares USAA Core Short	20221115	48.48	48.57	48.4331	48.47	30324	48.1975	down	down	correct
USVM.US	VictoryShares USAA MSCI USA Small Cap Value Momentum ETF	20221115	66.12	66.42	65.48	65.7313	4656	65.4665	down	down	correct
USVT.US	USVT	20221115	27.76	27.76	27.5531	27.5531	515	27.5531	down	down	correct
UTES.US	ETFis Series Trust I	20221115	45.96	46.1399	45.4901	45.6282	3066	45.6282	down	down	correct
UTRN.US	Vesper U.S. Large Cap Short	20221115	24.54	24.59	24.52	24.59	2900	24.59	up	up	correct
UTSL.US	Direxion Daily Utilities Bull 3X Shares	20221115	30.19	31.02	29.3	30.33	74200	30.33	up	up	correct
UUP.US	Invesco DB US Dollar Index Trust	20221115	28.55	28.85	28.52	28.68	5245200	28.68	up	up	correct
UVDV.US	Spinnaker ETF Series	20221115	9.6	9.6317	9.6	9.6317	1169	9.6317	up	up	correct
UWM.US	ProShares Ultra Russell2000	20221115	36.48	37.13	35.84	36.39	1094700	36.39	down	down	correct
UXI.US	ProShares Ultra Industrials	20221115	24.42	24.46	24.12	24.12	700	24.12	down	down	correct
UYG.US	ProShares Ultra Financials	20221115	50.26	50.27	48.51	49.14	50900	49.14	down	up	incorrect
UYM.US	ProShares Ultra Basic Materials	20221115	23.91	23.92	23.09	23.28	11100	23.28	down	down	correct
VALQ.US	American Century ETF Trust	20221115	49.12	49.12	48.54	48.7298	3275	48.3888	down	up	incorrect
VALT.US	ETFMG Sit Ultra Short ETF	20221115	48.01	48.01	48.01	48.01	1100	47.8902
VAW.US	Vanguard Materials Index Fund ETF Shares	20221115	179.02	179.41	175.6601	176.94	356280	176.0014	down	down	correct
VB.US	Vanguard Small	20221115	195.1	196.5	193.5	194.97	1567871	194.877	down	down	correct
VBK.US	Vanguard Small	20221115	215.72	217.97	214.29	216.09	381100	216.09	up	down	incorrect
VBND.US	ETF Series Solutions	20221115	42.31	42.49	42.31	42.4437	41409	42.344	up	down	incorrect
VBR.US	Vanguard Small	20221115	167.17	168.33	165.72	166.92	641000	166.92	down	down	correct
VCAR.US	Simplify Volt RoboCar Disruption and Tech ETF	20221115	7.3	7.32	7.21	7.264	2000	7.264	down	down	correct
VCLN.US	Virtus Duff & Phelps Clean Energy ETF	20221115	23.55	23.55	23.3273	23.3273	110	23.3273	down	down	correct
VCLO.US	Simplify Volt Cloud and Cybersecurity Disruption ETF	20221115	5.28	5.845	5.28	5.829	3200	5.829	up	up	correct
VCR.US	Vanguard Consumer Discretionary Index Fund ETF Shares	20221115	246.38	247.92	241.94	244.33	75678	243.6424	down	down	correct
VDC.US	Vanguard Consumer Staples Index Fund ETF Shares	20221115	191.25	191.66	189.37	190.61	221195	189.215	down	down	correct
VDE.US	Vanguard Energy Index Fund ETF Shares	20221115	130.98	132.13	130.1147	131.88	551326	130.3814	up	up	correct
VEA.US	Vanguard FTSE Developed Markets Index Fund ETF Shares	20221115	42.67	42.78	41.93	42.29	17109500	42.29	down	down	correct
VEGA.US	AdvisorShares Trust	20221115	35.53	35.53	35.3	35.44	900	35.44	down	down	correct
VEGI.US	iShares MSCI Global Agriculture Producers ETF	20221115	44.77	44.77	43.89	44.39	33089	44	down	down	correct
VEGN.US	US Vegan Climate ETF	20221115	33.7	33.7	33.3	33.3	4400	33.1984	down	down	correct
VEU.US	Vanguard FTSE All	20221115	51.02	51.09	50.17	50.55	15861700	50.55	down	down	correct
VFH.US	Vanguard Financials Index Fund ETF Shares	20221115	87.46	87.84	85.972	86.72	1069306	86.0839	down	down	correct
VGFO.US	Virtus WMC Global Factor Opportunities ETF	20221115	23.9199	23.92	23.752	23.752	401	23.752	down	up	incorrect
VGK.US	Vanguard FTSE Europe Index Fund ETF Shares	20221115	55.73	55.83	54.4	55.07	6439500	55.07	down	down	correct
VGT.US	Vanguard World Fund	20221115	347.16	348.74	340.88	344.3	910504	343.4279	down	down	correct
VHT.US	Vanguard Health Care Index Fund ETF Shares	20221115	246.35	247.16	242.37	244.25	282241	243.3147	down	down	correct
VIDI.US	ETF Series Solutions	20221115	22.09	22.13	21.79	21.9	36430	21.3538	down	down	correct
VIG.US	Vanguard Specialized Funds	20221115	153.95	154.5	151.79	153.11	2005800	153.11	down	down	correct
VIOG.US	Vanguard S&P Small	20221115	200.45	201.5	198.84	200.04	12900	200.04	down	down	correct
VIOO.US	Vanguard Admiral Funds	20221115	187.8	189.4	186.19	187.52	35500	187.52	down	up	incorrect
VIOV.US	Vanguard S&P Small	20221115	168.63	169.96	167.18	168.2	42300	168.2	down	down	correct
VIS.US	Vanguard Industrials Index Fund ETF Shares	20221115	188.27	188.51	186.315	187.53	399995	186.7082	down	up	incorrect
VLU.US	SPDR S&P 1500 Value Tilt ETF	20221115	145.81	145.81	144.16	144.59	10700	144.59	down	down	correct
VNLA.US	Janus Henderson Short Duration Income ETF	20221115	48.54	48.54	48.46	48.47	319013	48.3416	down	down	correct
VNMC.US	Natixis ETF Trust II	20221115	29.111	29.111	29.111	29.111	100	29.111
VNQ.US	Vanguard Specialized Funds	20221115	86	86.39	84.88	85.79	5283900	85.79	down	up	incorrect
VNSE.US	Natixis ETF Trust II	20221115	26.2	26.32	26	26.1477	10217	26.1477	down	up	incorrect
VO.US	Vanguard Mid	20221115	213.93	214.5	211.1	213.04	691300	213.04	down	down	correct
VOE.US	Vanguard Mid	20221115	140.05	140.39	137.95	139.11	465600	139.11	down	down	correct
VOO.US	Vanguard S&P 500 ETF	20221115	368.65	369.74	362.59	366.22	4597800	366.22	down	down	correct
VOOG.US	Vanguard S&P 500 Growth Index Fund ETF Shares	20221115	227.31	227.92	222.83	225.26	190000	225.26	down	down	correct
VOOV.US	Vanguard Admiral Funds	20221115	143.54	143.81	141.57	142.79	162900	142.79	down	down	correct
VOT.US	Vanguard Mid	20221115	191.66	192.33	189.57	191.23	195400	191.23	down	down	correct
VOX.US	Vanguard Communication Services Index Fund ETF Shares	20221115	87.75	88.4593	86.46	87.4	243004	87.2007	down	down	correct
VPC.US	ETFis Series Trust I	20221115	21.63	21.645	21.63	21.64	2567	21.64	up	up	correct
VPL.US	Vanguard FTSE Pacific Index Fund ETF Shares	20221115	65.45	65.59	64.77	65.09	987300	65.09	down	up	incorrect
VPU.US	Vanguard Utilities Index Fund ETF Shares	20221115	148.38	149.589	146.85	148.59	338479	147.466	up	up	correct
VRAI.US	Virtus Real Asset Income ETF	20221115	24.651	24.651	24.454	24.485	3200	24.485	down	down	correct
VRP.US	Invesco Variable Rate Preferred ETF	20221115	22.52	22.543	22.05	22.34	1201171	22.2385	down	up	incorrect
VSLU.US	ETF Opportunities Trust	20221115	24.67	24.67	24.3664	24.5162	30672	24.5162	down	up	incorrect
VSS.US	Vanguard FTSE All	20221115	106.17	106.6	104.48	105.25	290300	105.25	down	down	correct
VT.US	Vanguard Total World Stock Index Fund ETF Shares	20221115	89.5	89.75	88.16	88.92	2212400	88.92	down	up	incorrect
VTEB.US	Vanguard Tax	20221115	48.59	48.72	48.5645	48.7	7915433	48.5958	up	up	correct
VTI.US	Vanguard Index Funds	20221115	201.5	202.14	198.34	200.36	4606211	200.36	down	down	correct
VTV.US	Vanguard Value Index Fund ETF Shares	20221115	142.88	143.15	140.69	141.96	7610600	141.96	down	down	correct
VUG.US	Vanguard Growth Index Fund ETF Shares	20221115	232.08	233.17	228.01	230.49	1942590	230.49	down	up	incorrect
VUSE.US	Vident Core U.S. Equity Fund	20221115	43.62	43.81	43.3	43.44	23700	43.0405	down	down	correct
VV.US	Vanguard Large	20221115	183.28	183.75	180.32	182.07	270400	182.07	down	down	correct
VWO.US	Vanguard FTSE Emerging Markets Index Fund ETF Shares	20221115	39.98	39.98	39.41	39.67	14947400	39.67	down	down	correct
VXF.US	Vanguard Extended Market Index Fund ETF Shares	20221115	143.39	144.38	142.03	143.17	355200	143.17	down	down	correct
VYM.US	Vanguard High Dividend Yield Index Fund ETF Shares	20221115	110.529	111.08	109.24	110.21	2152133	110.21	down	down	correct
WANT.US	Direxion Daily Cnsmr Discret Bull 3XShrs	20221115	23.85	24.073	22.41	23.11	96600	23.11	down	down	correct
WBIF.US	Absolute Shares Trust	20221115	29.7	29.767	29.6	29.767	1800	29.767	up	up	correct
WBIG.US	WBI BullBear Yield 3000 ETF	20221115	25.92	25.94	25.8274	25.94	5492	25.8968	up	up	correct
WBIL.US	WBI BullBear Quality 3000 ETF	20221115	28.72	28.775	28.708	28.719	1800	28.719	down	down	correct
WBIY.US	WBI Power Factor High Dividend ETF	20221115	28.77	28.77	28.28	28.333	7200	28.333	down	down	correct
WDIV.US	SPDR Index Shares Funds	20221115	59.02	59.02	58.31	58.57	16800	58.57	down	down	correct
WEAT.US	Teucrium Wheat	20221115	8.36	8.68	8.3	8.51	2670900	8.51	up	up	correct
WEBL.US	Direxion Daily Dow Jones Internet Bull 3X Shares	20221115	7.902	8.08	7.515	7.81	6148900	7.81	down	down	correct
WEBS.US	Direxion Daily Dow Jones Internet Bear 3X Shares	20221115	29.988	31.65	29.12	30.23	842200	30.23	up	up	correct
WFH.US	Direxion Work From Home ETF	20221115	44.89	45.28	44.66	44.721	5000	44.721	down	down	correct
WIP.US	SPDR FTSE International Government Inflation	20221115	42.21	42.4	41.88	42.24	106839	41.9398	up	up	correct
WKLY.US	SoFi Weekly Dividend ETF	20221115	47.145	47.145	46.79	46.79	1700	46.7701	down	up	incorrect
WLTH.US	WLTH	20221115	8.28	8.3	8.28	8.293	22100	8.1782	up	down	incorrect
WOMN.US	Impact Shares YWCA Women's Empowerment ETF	20221115	29.5	29.5	29.36	29.36	1500	29.36	down	down	correct
WPS.US	iShares Trust	20221115	27.42	27.49	27.2	27.38	10900	27.38	down	down	correct
WTMF.US	WisdomTree Managed Futures Strategy Fund	20221115	32.45	32.76	32.45	32.76	12800	32.76	up	up	correct
WWJD.US	Inspire International ESG ETF	20221115	26.254	26.32	25.81	26.04	8300	26.0175	down	down	correct
XAR.US	SPDR S&P Aerospace & Defense ETF	20221115	110.08	110.7	109.07	110.15	88300	110.15	up	down	incorrect
XBI.US	SPDR S&P Biotech ETF	20221115	85.92	86.5	82.77	83.85	13946800	83.85	down	down	correct
XBUY.US	Amplify ETF Trust	20221115	22.075	22.075	21.8904	21.8904	346	21.8904	down	up	incorrect
XCEM.US	Columbia EM Core ex	20221115	27	27.045	26.701	26.88	40800	26.88	down	up	incorrect
XCLR.US	Global X S&P 500® Collar 95	20221115	24.99	24.99	24.99	24.99	100	24.99
XES.US	SPDR S&P Oil & Gas Equipment & Services ETF	20221115	81.93	82.69	80.57	82.47	98100	82.47	up	up	correct
XHB.US	SPDR S&P Homebuilders ETF	20221115	62.39	63.02	61.66	62.3	4263700	62.3	down	down	correct
XHE.US	SPDR Series Trust	20221115	91.33	92.28	90.45	91.41	95500	91.41	up	down	incorrect
XHS.US	SPDR Series Trust	20221115	89.58	90.12	88.6569	89.0191	5691	89.0191	down	down	correct
XITK.US	SPDR Series Trust	20221115	106.22	108.055	106.22	107.5012	3786	107.5012	up	up	correct
XLB.US	Materials Select Sector SPDR Fund	20221115	82.03	82.08	80.22	81.02	7227500	81.02	down	down	correct
XLC.US	Communication Services Select Sector SPDR Fund	20221115	50.792	51.2	49.85	50.56	8965500	50.56	down	down	correct
XLE.US	The Select Sector SPDR Trust	20221115	93.45	94.32	92.84	94.08	25771080	94.08	up	up	correct
XLF.US	Financial Select Sector SPDR Fund	20221115	35.74	35.88	35.08	35.44	57770000	35.44	down	down	correct
XLG.US	Invesco S&P 500 Top 50 ETF	20221115	293.96	294.53	288.18	290.92	79700	290.92	down	down	correct
XLI.US	Industrial Select Sector SPDR Fund	20221115	99.99	100.18	98.74	99.6	10514100	99.6	down	down	correct
XLK.US	Technology Select Sector SPDR Fund	20221115	135	135.55	132.26	133.6	6358100	133.6	down	up	incorrect
XLP.US	Consumer Staples Select Sector SPDR Fund	20221115	73.86	74.1	72.95	73.55	15064200	73.55	down	down	correct
XLRE.US	The Real Estate Select Sector SPDR Fund	20221115	38.26	38.42	37.75	38.18	9588700	38.18	down	up	incorrect
XLSR.US	SPDR SSGA U.S. Sector Rotation ETF	20221115	40.34	40.44	39.805	40.089	28500	40.089	down	up	incorrect
XLU.US	The Select Sector SPDR Trust	20221115	67.98	68.48	67.19	68.01	13620800	68.01	up	up	correct
XLV.US	Health Care Select Sector SPDR Fund	20221115	134.1	134.66	131.97	133.08	8184100	133.08	down	down	correct
XLY.US	The Select Sector SPDR Trust	20221115	146.18	146.96	143.14	144.74	4369776	144.74	down	down	correct
XME.US	SPDR Series Trust	20221115	52.74	52.74	51.44	52.29	2983200	52.29	down	up	incorrect
XMHQ.US	Invesco S&P MidCap Quality ETF	20221115	74.38	74.66	73.41	73.91	23700	73.91	down	down	correct
XMLV.US	Invesco S&P MidCap Low Volatility ETF	20221115	54.15	54.34	53.68	54.1	151500	54.1	down	up	incorrect
XMMO.US	Invesco S&P MidCap Momentum ETF	20221115	79.62	79.85	78.95	79.41	92200	79.41	down	down	correct
XMVM.US	Invesco S&P MidCap Value with Momentum ETF	20221115	46.42	46.74	46.21	46.22	50600	46.22	down	down	correct
XNTK.US	SPDR NYSE Technology ETF	20221115	107.35	107.93	106.3	106.7	7000	106.7	down	down	correct
XOP.US	SPDR S&P Oil & Gas Exploration & Production ETF	20221115	157.98	161.03	156.44	160.62	4582800	160.62	up	down	incorrect
XOUT.US	GraniteShares XOUT U.S. Large Cap ETF	20221115	34.68	34.75	34.364	34.364	10100	34.364	down	down	correct
XRT.US	SPDR S&P Retail ETF	20221115	66.54	67.55	66.03	66.43	6044000	66.43	down	down	correct
XPH.US	SPDR Series Trust	20221115	43.53	43.66	42.7	42.86	28600	42.86	down	down	correct
XPND.US	First Trust Exchange	20221115	17.245	17.28	17.035	17.0795	6585	17.0795	down	down	correct
XPP.US	ProShares Ultra FTSE China 50	20221115	19.11	19.5	18.97	19.22	79800	19.22	up	up	correct
XRLV.US	Invesco S&P 500 ex	20221115	47.51	47.54	47.26	47.379	2054	47.2978	down	down	correct
XRMI.US	Global X S&P 500® Risk Managed Income ETF	20221115	21.26	21.26	21.16	21.213	7600	21.0003	down	down	correct
XSD.US	SPDR Series Trust	20221115	185.51	186.9	183.2	185.15	75500	185.15	down	down	correct
XSLV.US	Invesco S&P SmallCap Low Volatility ETF	20221115	46.6	46.88	46.21	46.49	72500	46.49	down	down	correct
XSMO.US	Invesco S&P SmallCap Momentum ETF	20221115	51.45	51.54	50.8	51.16	43900	51.16	down	down	correct
XSOE.US	WisdomTree Emerging Markets ex	20221115	27.5	27.57	27.15	27.33	349100	27.33	down	down	correct
XSVM.US	Invesco S&P SmallCap Value with Momentum ETF	20221115	49.47	50	49.17	49.47	90100	49.47
XSW.US	SPDR S&P Software & Services ETF	20221115	116.11	116.88	114.91	115.82	18000	115.82	down	down	correct
XTL.US	SPDR Series Trust	20221115	85.2491	85.35	83.94	84.45	43147	84.45	down	down	correct
XTN.US	SPDR S&P Transportation ETF	20221115	76.28	76.41	75.19	75.74	19000	75.74	down	down	correct
XVOL.US	Acruence Active Hedge U.S. Equity ETF	20221115	18.47	18.475	18.29	18.3611	806	18.3611	down	down	correct
XWEB.US	SPDR S&P Internet ETF	20221115	71.48	72.41	71.43	71.705	1927	71.705	up	down	incorrect
XYLD.US	Global X Funds	20221115	40.44	40.45	40.34	40.42	502600	40.0119	down	down	correct
XYLG.US	Global X S&P 500® Covered Call & Growth ETF	20221115	26.15	26.15	25.91	25.93	21600	25.8001	down	down	correct
YANG.US	Direxion Shares ETF Trust	20221115	16.12	16.8	15.64	16.19	8716300	16.19	up	up	correct
YCL.US	ProShares Ultra Yen	20221115	31.19	31.19	30.87	31.1	22300	31.1	down	down	correct
YCS.US	ProShares UltraShort Yen	20221115	59.97	60.57	59.97	60.22	72000	60.22	up	up	correct
YINN.US	Direxion Daily FTSE China Bull 3X Shares	20221115	40.24	41.07	38.93	40.11	2861500	40.11	down	down	correct
YLD.US	Principal Exchange	20221115	18.06	18.06	17.93	18.015	14110	17.9181	down	up	incorrect
YOLO.US	AdvisorShares Trust	20221115	5.24	5.281	5.16	5.25	62900	5.25	up	up	correct
YXI.US	ProShares Short FTSE China 50	20221115	18.88	19.16	18.76	18.93	55200	18.93	up	up	correct
YYY.US	Amplify ETF Trust	20221115	12.08	12.14	12.07	12.14	173412	12.0213	up	up	correct
ZHDG.US	ZEGA Buy and Hedge ETF	20221115	17.33	17.4	17.2	17.32	89500	17.32	down	down	correct
ZIG.US	ETF Series Solutions	20221115	27.5	27.5	26.88	26.9609	3182	26.9609	down	down	correct
ZROZ.US	PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange	20221115	85.32	86.81	85.1	86.81	222300	86.81	up	up	correct
ZSL.US	ProShares Trust II	20221115	23.98	24.93	23.93	24.52	348300	24.52	up	up	correct