CollectAI

close-nyse_etfs

2022/11/21

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAA.US	Listed Funds Trust	20221121	24.3	24.3	24.3	24.3	100	24.1968
AAAU.US	Goldman Sachs Physical Gold ETF	20221121	17.32	17.32	17.19	17.26	1035600	17.26	down	up	incorrect
ABEQ.US	Absolute Core Strategy ETF	20221121	27.7699	27.855	27.72	27.8312	21152	27.8312	up	up	correct
ACES.US	ALPS Clean Energy ETF	20221121	54.37	54.37	53.451	53.94	73500	53.94	down	down	correct
ACSG.US	Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF	20221121	25.34	25.3451	25.3	25.3451	2427	24.9117	up	up	correct
ACTV.US	Two Roads Shared Trust	20221121	29.78	30.08	29.78	29.9365	27440	29.9365	up	up	correct
ACVF.US	ETF Opportunities Trust	20221121	30.3	30.42	30.3	30.3702	1506	30.3702	up	up	correct
ACWF.US	iShares MSCI Global Multifactor ETF	20221121	32.755	32.869	32.695	32.8221	12691	32.3376	up	up	correct
ADIV.US	SmartETFs Asia Pacific Dividend Builder ETF	20221121	12.57	12.57	12.55	12.55	400	12.4366	down	down	correct
AEMB.US	American Century Emerging Markets Bond ETF	20221121	37.16	37.16	37.16	37.16	100	36.7023
AFK.US	VanEck Vectors Africa Index ETF	20221121	16.95	16.95	16.72	16.73	5000	16.73	down	down	correct
AFLG.US	First Trust Active Factor Large Cap ETF	20221121	23.96	24.02	23.96	24.02	200	24.02	up	up	correct
AFMC.US	First Trust Active Factor Mid Cap ETF	20221121	22.92	22.928	22.92	22.928	100	22.928	up	up	correct
AFSM.US	First Trust Active Factor Small Cap ETF	20221121	23.578	23.578	23.578	23.578	100	23.578
AFTY.US	Pacer Funds Trust	20221121	14.54	14.54	14.54	14.54	0	14.54
AGG.US	iShares Core U.S. Aggregate Bond ETF	20221121	97.27	97.3355	96.91	96.94	6829111	96.2756	down	down	correct
AGGY.US	WisdomTree Trust	20221121	42.77	42.81	42.64	42.65	126900	42.5306	down	down	correct
AGOV.US	Gavekal Asia Pacific Government Bond ETF	20221121	80.25	80.25	80.25	80.25	0	80.25
AGOX.US	Adaptive Growth Opportunities ETF	20221121	20.96	21.08	20.911	21.037	49900	21.037	up	up	correct
AGQ.US	ProShares Trust II	20221121	24.67	24.75	24.18	24.65	1196100	24.65	down	down	correct
AGZ.US	iShares Agency Bond ETF	20221121	106.73	106.73	106.37	106.4	21490	105.9765	down	up	incorrect
AHHX.US	Starboard Investment Trust	20221121	8.506	8.56	8.494	8.525	22500	8.4862	up	up	correct
AHYB.US	American Century ETF Trust	20221121	43.22	43.297	43.22	43.297	200	43.1021	up	up	correct
AIEQ.US	AI Powered Equity ETF	20221121	30.7	30.7	30.459	30.62	5400	30.62	down	down	correct
ALTL.US	Pacer Funds Trust	20221121	40.06	40.385	40.06	40.37	181767	40.37	up	up	correct
AMAX.US	Starboard Investment Trust	20221121	7.72	7.74	7.7	7.74	12100	7.6906	up	up	correct
AMJ.US	JPMorgan Alerian MLP Index ETN	20221121	22.57	22.63	22.07	22.55	352337	22.1938	down	up	incorrect
AMLP.US	ALPS ETF Trust	20221121	40.34	40.49	39.42	40.38	2165900	40.38	up	down	incorrect
AMNA.US	ETRACS Alerian Midstream Energy Index ETN	20221121	38.14	38.14	38.14	38.14	100	38.14
AMND.US	ETRACS Alerian Midstream Energy High Dividend Index ETN	20221121	39.15	39.15	39.131	39.131	100	39.131	down	down	correct
AMOM.US	QRAFT AI	20221121	27.2	27.51	27.2	27.481	1400	27.481	up	up	correct
AMTR.US	ETRACS Alerian Midstream Energy Total Return Index ETN	20221121	48.557	48.557	48.557	48.557	0	48.557
AMUB.US	UBS ETRACS Alerian MLP Index ETN Series B	20221121	13.96	14.2131	13.96	14.2131	171	13.9869	up	up	correct
AMZA.US	InfraCap MLP ETF	20221121	32.95	32.95	31.611	32.58	53200	32.58	down	down	correct
ANEW.US	ProShares Trust	20221121	31.83	31.89	31.83	31.89	1548	31.89	up	up	correct
AOA.US	iShares Trust	20221121	60.62	60.64	60.3	60.54	430500	60.54	down	up	incorrect
AOK.US	iShares Core Conservative Allocation ETF	20221121	33.86	33.95	33.82	33.88	543474	33.8335	up	up	correct
AOM.US	iShares Core Moderate Allocation ETF	20221121	38.51	38.51	38.34	38.35	320200	38.35	down	down	correct
AOR.US	iShares Trust	20221121	47.88	47.98	47.74	47.87	2493700	47.87	down	down	correct
AQGX.US	Starboard Investment Trust	20221121	12.29	12.3	12.2496	12.2496	19487	12.2496	down	down	correct
ARB.US	AltShares Trust	20221121	26.77	26.77	26.671	26.74	12663	25.6663	down	down	correct
ARGT.US	Global X Funds	20221121	31.13	31.13	30.43	30.88	7300	30.88	down	down	correct
ARKF.US	ARK ETF Trust	20221121	15.49	15.49	14.844	15.04	1404100	15.04	down	down	correct
ARKK.US	ARK ETF Trust	20221121	36.16	36.31	34.77	35.2	24082200	35.2	down	down	correct
ARKW.US	ARK Next Generation Internet ETF	20221121	43.15	43.24	41.58	42.14	535000	42.14	down	down	correct
ARMR.US	Armor US Equity Index ETF	20221121	21.32	21.37	21.31	21.353	1100	21.353	up	down	incorrect
ASEA.US	Global X Funds	20221121	14.67	14.67	14.6	14.6593	6382	14.6593	down	up	incorrect
ASHR.US	DBX ETF Trust	20221121	26.78	26.85	26.685	26.79	3605039	26.4953	up	up	correct
ASHS.US	Xtrackers Harvest CSI 500 China	20221121	31.15	31.25	31.15	31.24	4813	30.6711	up	up	correct
ASHX.US	Xtrackers MSCI China A Inclusion Equity ETF	20221121	21.2303	21.2303	21.2303	21.2303	2	20.8691
ASPY.US	ASYMshares® ASYMmetric 500 ETF	20221121	26.93	26.937	26.93	26.937	300	26.937	up	up	correct
ATFV.US	Alger 35 ETF	20221121	13.302	13.302	13.302	13.302	24	13.302
AUSF.US	Global X Funds	20221121	31.34	31.57	31.34	31.4929	107826	31.4929	up	up	correct
AVDE.US	American Century ETF Trust	20221121	52.49	52.58	52.216	52.5	411300	51.9924	up	up	correct
AVDV.US	American Century ETF Trust	20221121	54.39	54.507	54.04	54.36	181000	53.6314	down	down	correct
AVEM.US	American Century ETF Trust	20221121	49.6	49.69	49.37	49.54	382900	48.7099	down	down	correct
AVES.US	Avantis® Emerging Markets Value ETF	20221121	40.69	40.758	40.51	40.7	39800	39.7191	up	up	correct
AVIG.US	Avantis Core Fixed Income ETF	20221121	41.11	41.12	40.965	40.966	57000	40.7289	down	down	correct
AVIV.US	Avantis International Large Cap	20221121	44.28	44.3598	43.939	44.31	136716	43.9267	up	up	correct
AVLV.US	American Century ETF Trust	20221121	51.76	52.18	51.5	52.05	316800	51.7501	up	up	correct
AVMU.US	Avantis Core Municipal Fixed Income ETF	20221121	45.42	45.42	45.404	45.404	1100	45.3298	down	down	correct
AVRE.US	AVRE	20221121	41.76	42.06	41.68	42.06	343700	42.06	up	up	correct
AVSF.US	American Century ETF Trust	20221121	45.93	45.98	45.85	45.85	31900	45.6062	down	down	correct
AVUS.US	American Century ETF Trust	20221121	70.48	70.649	70.04	70.48	598200	70.1589
AVUV.US	American Century ETF Trust	20221121	78.29	78.469	77.39	78.34	283700	77.9114	up	up	correct
AWAY.US	ETFMG Travel Tech ETF	20221121	16.38	16.39	16.16	16.22	31900	16.22	down	down	correct
BIDS.US	BIDS	20221121	13.4067	13.4067	13.4067	13.4067	36	13.4067
AWYX.US	ETF Managers Trust	20221121	2.22	2.22	2.22	2.22	35	2.22
AZAA.US	AllianzIM U.S. Large Cap Buffer10 Apr ETF	20221121	27.665	27.665	27.665	27.665	3	27.665
AZAJ.US	AllianzIM U.S. Large Cap Buffer10 Jan ETF	20221121	25.821	25.9899	25.784	25.8922	7555	25.8922	up	up	correct
AZAL.US	AllianzIM U.S. Large Cap Buffer10 Jul ETF	20221121	28.17	28.21	28.1	28.1638	12013	28.1638	down	down	correct
AZAO.US	AllianzIM U.S. Large Cap Buffer10 Oct ETF	20221121	28.44	28.6199	28.44	28.5731	10241	28.5731	up	up	correct
AZBA.US	AllianzIM U.S. Large Cap Buffer20 Apr ETF	20221121	26.21	26.25	26.2035	26.23	3314	26.23	up	up	correct
AZBJ.US	AllianzIM U.S. Large Cap Buffer20 Jan ETF	20221121	25.92	25.955	25.8801	25.955	9287	25.955	up	up	correct
AZBL.US	AllianzIM U.S. Large Cap Buffer20 Jul ETF	20221121	27.05	27.05	26.98	26.98	16163	26.98	down	up	incorrect
AZBO.US	AllianzIM U.S. Large Cap Buffer20 Oct ETF	20221121	27.885	27.9399	27.84	27.92	13981	27.92	up	down	incorrect
BAB.US	Invesco Exchange	20221121	25.59	25.59	25.48	25.52	269700	25.52	down	down	correct
BAL.US	iPath Series B Bloomberg Cotton Subindex Total Return ETN	20221121	57.09	57.09	56.26	56.286	5200	56.286	down	down	correct
BAR.US	GraniteShares Gold Trust	20221121	17.28	17.29	17.16	17.23	379600	17.23	down	down	correct
BATT.US	Amplify ETF Trust	20221121	13.02	13.04	12.919	12.98	39700	12.98	down	down	correct
BBC.US	Virtus LifeSci Biotech Clinical Trials ETF	20221121	24.85	24.875	24.65	24.6954	1103	24.6954	down	up	incorrect
BBMC.US	JPMorgan BetaBuilders U.S. Mid Cap Equity ETF	20221121	75.081	75.31	74.85	75.195	11900	75.195	up	down	incorrect
BBP.US	ETFis Series Trust I	20221121	48.3	48.3	47.9846	47.9846	577	47.9846	down	down	correct
BBSC.US	JPMorgan BetaBuilders U.S. Small Cap Equity ETF	20221121	54.57	54.59	54.57	54.59	400	54.59	up	down	incorrect
BCD.US	Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K	20221121	35.82	36.02	35.4101	35.98	43589	34.2008	up	down	incorrect
BCI.US	Aberdeen Standard Bloomberg All Commodity Strategy K	20221121	26.51	26.91	26.4	26.79	180487	22.3359	up	up	correct
BCIM.US	abrdn ETFs	20221121	23.267	23.267	23.267	23.267	100	23.0999
BCM.US	iPath Pure Beta Broad Commodity ETN	20221121	44.35	44.35	44.35	44.35	111	44.35
BDCX.US	ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN	20221121	30.49	30.49	30.2	30.413	2800	30.413	down	down	correct
BDCZ.US	UBS ETRACS Wells Fargo Business Development Company Index ETN	20221121	17.444	17.444	17.444	17.444	112	17.444
BDRY.US	ETF Managers Group Commodity Trust I	20221121	7.21	7.38	7.15	7.37	230200	7.37	up	down	incorrect
BECO.US	BlackRock Future Climate and Sustainable Economy ETF	20221121	20.423	20.423	20.423	20.423	100	20.394
BEDZ.US	AdvisorShares Hotel ETF	20221121	23.415	23.415	23.4071	23.4071	435	23.4071	down	up	incorrect
BERZ.US	MicroSectors™ Solactive FANG & Innovation	20221121	31.38	32.81	31.09	32.55	229600	32.55	up	up	correct
BETZ.US	Roundhill Sports Betting & iGaming ETF	20221121	15.294	15.36	15.12	15.18	18900	15.0877	down	down	correct
BFOR.US	Barron's 400 ETF	20221121	55.98	56.38	55.98	56.34	12800	56.34	up	up	correct
BFTR.US	BlackRock Future Innovators ETF	20221121	24.81	24.943	24.81	24.899	1300	24.899	up	up	correct
BIBL.US	Northern Lights Fund Trust IV	20221121	30.75	30.75	30.41	30.6	19218	30.5451	down	down	correct
BIL.US	SPDR Bloomberg Barclays 1	20221121	91.59	91.59	91.58	91.59	3437283	91.3299
BILS.US	SPDR Series Trust	20221121	99.42	99.42	99.4	99.405	20431	99.0785	down	down	correct
BITO.US	ProShares Bitcoin Strategy ETF	20221121	9.87	10.01	9.48	9.59	11553000	9.59	down	down	correct
BITQ.US	Exchange Traded Concepts Trust	20221121	4.31	4.376	4.06	4.07	134900	4.07	down	down	correct
BIV.US	Vanguard Intermediate	20221121	74.59	74.68	74.3	74.31	1426173	74.1511	down	down	correct
BIZD.US	VanEck Vectors BDC Income ETF	20221121	15.16	15.24	15.15	15.2	135000	15.2	up	up	correct
BKAG.US	BNY Mellon Core Bond ETF	20221121	41.71	41.72	41.565	41.59	65600	41.4882	down	down	correct
BKEM.US	BNY Mellon ETF Trust	20221121	51.92	51.92	51.79	51.9063	21477	51.9063	down	down	correct
BKF.US	iShares MSCI BRIC ETF	20221121	32.74	32.74	32.56	32.61	8354	32.2416	down	down	correct
BKHY.US	BNY Mellon High Yield Beta ETF	20221121	46.27	46.375	46.24	46.291	8300	45.9822	up	up	correct
BKIE.US	BNY Mellon International Equity ETF	20221121	61.35	61.47	61.22	61.4483	2959	61.4483	up	up	correct
BKLC.US	BNY Mellon US Large Cap Core Equity ETF	20221121	72.65	72.65	72.26	72.5	16700	72.5	down	down	correct
BKLN.US	Invesco Exchange	20221121	20.77	20.79	20.69	20.7	10926100	20.7	down	down	correct
BKMC.US	BNY Mellon US Mid Cap Core Equity ETF	20221121	80.26	80.344	80.26	80.344	700	80.344	up	up	correct
BKSB.US	BNY Mellon ETF Trust	20221121	46.63	46.64	46.603	46.603	600	46.5095	down	up	incorrect
BKSE.US	BNY Mellon ETF Trust	20221121	80.27	80.3259	80.04	80.3259	8648	80.3259	up	down	incorrect
BKUI.US	BNY Mellon ETF Trust	20221121	48.81	48.815	48.805	48.805	1556	48.6604	down	down	correct
BLES.US	Northern Lights Fund Trust IV	20221121	31.09	31.26	31.09	31.26	8565	31.2084	up	up	correct
BLHY.US	Virtus ETF Trust II	20221121	20.45	20.45	20.45	20.45	100	20.45
BLOK.US	Amplify Transformational Data Sharing ETF	20221121	16.3	16.44	15.992	16.04	338700	16.04	down	down	correct
BLV.US	Vanguard Long	20221121	73.07	73.24	72.52	72.56	464090	72.3267	down	down	correct
BMED.US	BlackRock Future Health ETF	20221121	22.76	22.76	22.689	22.689	200	22.689	down	down	correct
BNDC.US	FlexShares Core Select Bond Fund	20221121	21.9874	21.9874	21.9051	21.9051	24032	21.8651	down	down	correct
BNDD.US	BNDD	20221121	20.76	20.76	20.69	20.721	4500	20.6586	down	down	correct
BNE.US	ETF Series Solutions	20221121	24.47	24.47	24.47	24.47	300	24.47
BNKD.US	MicroSectors U.S. Big Banks Index	20221121	9.03	9.19	8.945	9.01	33000	9.01	down	down	correct
BNKU.US	MicroSectors U.S. Big Banks Index 3X Leveraged ETNs	20221121	29.67	30.44	29.67	30.38	13200	30.38	up	up	correct
BNO.US	United States Brent Oil Fund LP	20221121	27.73	28.79	27.1	28.66	1506200	28.66	up	up	correct
BOAT.US	SonicShares Global Shipping ETF	20221121	27.45	27.84	27.45	27.84	4900	27.84	up	up	correct
BOIL.US	ProShares Ultra Bloomberg Natural Gas	20221121	44.89	48.42	44.63	46.94	5848100	46.94	up	up	correct
BOND.US	PIMCO Active Bond Exchange	20221121	90.33	90.39	90.08	90.09	200760	89.8135	down	down	correct
BSEA.US	BSEA	20221121	21.0297	21.0297	21.0297	21.0297	1	21.0297
BTCR.US	Volt ETF Trust	20221121	5.46	5.46	5.4489	5.4489	404	5.4489	down	up	incorrect
BOUT.US	Innovator ETFs Trust	20221121	30.55	30.78	30.55	30.78	1900	30.78	up	down	incorrect
BRF.US	VanEck Vectors ETF Trust	20221121	14.42	14.73	14.3	14.71	10900	14.71	up	up	correct
BRZU.US	Direxion Daily MSCI Brazil Bull 2X Shares	20221121	70.98	72.54	68.12	72.16	166600	72.16	up	up	correct
BSV.US	Vanguard Short	20221121	75.11	75.17	75.03	75.06	2494700	74.948	down	down	correct
BTAL.US	AGFiQ U.S. Market Neutral Anti	20221121	20.59	20.82	20.59	20.79	374900	20.79	up	up	correct
BTEK.US	BlackRock Future Tech ETF	20221121	18.0569	18.0569	18.0569	18.0569	344	18.0569
BUL.US	Pacer US Cash Cows Growth ETF	20221121	36.517	36.756	36.47	36.639	5500	36.639	up	up	correct
BULZ.US	MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs	20221121	27.72	28	26.43	26.71	1017600	26.71	down	down	correct
BUZZ.US	VanEck Vectors ETF Trust	20221121	13.49	13.515	13.23	13.28	12500	13.28	down	up	incorrect
BWX.US	SPDR Bloomberg Barclays International Treasury Bond ETF	20221121	22.02	22.255	21.85	21.89	775335	21.8646	down	down	correct
BWZ.US	SPDR Bloomberg Barclays Short Term International Treasury Bond ETF	20221121	25.89	25.93	25.8301	25.91	13553	25.8818	up	up	correct
BYLD.US	iShares Yield Optimized Bond ETF	20221121	21.66	21.68	21.63	21.63	12763	21.5614	down	down	correct
BYTE.US	Listed Funds Trust	20221121	9.82	9.837	9.82	9.837	200	9.7466	up	up	correct
BZQ.US	ProShares Trust	20221121	21.12	21.99	20.69	20.79	48200	20.79	down	down	correct
CANE.US	Teucrium Sugar	20221121	9.43	9.5	9.4	9.5	34300	9.5	up	up	correct
CAPE.US	Barclays ETN+ Shiller Capet ETN	20221121	22.01	22.02	21.88	21.97	85400	21.97	down	down	correct
CBON.US	VanEck Vectors ChinaAMC China Bond ETF	20221121	21.54	21.57	21.485	21.49	10850	21.4553	down	down	correct
CBSE.US	Listed Funds Trust	20221121	22.678	22.678	22.678	22.678	100	22.678
CCOR.US	Core Alternative ETF	20221121	31.99	32.15	31.95	31.96	81400	31.96	down	down	correct
CCRV.US	iShares Commodity Curve Carry Strategy ETF	20221121	25.96	26.369	25.89	26.309	1800	19.578	up	up	correct
CEF.US	Sprott Physical Gold and Silver Trust	20221121	16.83	16.83	16.67	16.73	340900	16.73	down	up	incorrect
CEFD.US	ETRACS Monthly Pay 1.5X Leveraged Closed	20221121	21	21	20.65	20.659	4100	20.4408	down	up	incorrect
CEW.US	WisdomTree Emerging Currency Strategy Fund	20221121	16.38	16.45	16.33	16.35	3800	16.35	down	up	incorrect
CGW.US	Invesco Exchange	20221121	48.21	48.5	48.21	48.36	40500	48.36	up	up	correct
CHAD.US	Direxion Daily CSI 300 China A Share Bear 1X Shares	20221121	21.8	21.8	21.64	21.64	47100	21.64	down	down	correct
CHAU.US	Direxion Daily CSI 300 China A Share Bull 2X Shares	20221121	18.28	18.335	18.14	18.3	63600	18.3	up	up	correct
CHGX.US	ETF Series Solutions	20221121	27.89	28.01	27.89	27.949	1500	27.949	up	up	correct
CHIC.US	Global X MSCI China Comm Services ETF	20221121	12.1	12.1	11.91	11.98	900	11.98	down	up	incorrect
CHIE.US	Global X MSCI China Energy ETF	20221121	14.58	14.62	14.57	14.62	2500	14.62	up	up	correct
CHIH.US	Global X MSCI China Health Care ETF	20221121	16.15	16.15	16.08	16.08	3905	16.08	down	down	correct
CHII.US	Global X MSCI China Industrials ETF	20221121	12.23	12.2455	12.23	12.2455	2420	12.2455	up	down	incorrect
CHIK.US	Global X MSCI China Information Technology ETF	20221121	16.573	16.573	16.573	16.573	100	16.573
CHIM.US	Global X MSCI China Materials ETF	20221121	17.21	17.34	17.21	17.3039	508	17.3039	up	up	correct
CHIQ.US	Global X MSCI China Consumer Disc ETF	20221121	17.75	17.82	17.54	17.61	45500	17.61	down	down	correct
CHIR.US	Global X Funds	20221121	6.91	7.18	6.79	6.95	14400	6.95	up	up	correct
CHIS.US	Global X MSCI China Consumer Staples ETF	20221121	20	20.0946	19.89	20.0946	807	20.0946	up	up	correct
CHIU.US	Global X MSCI China Utilities ETF	20221121	13.755	13.755	13.755	13.755	8	13.755
CHIX.US	Global X MSCI China Financials ETF	20221121	11.1	11.1401	11.1	11.1215	6993	11.1215	up	up	correct
CLDL.US	Direxion Daily Cloud Computing Bull 2X Shares	20221121	6.31	6.367	6.14	6.2	7500	6.2	down	down	correct
CLNR.US	IndexIQ ETF Trust	20221121	19.09	19.09	19.09	19.09	400	18.9369
CLSA.US	Cabana Target Leading Sector Aggressive ETF	20221121	18.87	18.91	18.82	18.87	49400	18.87
CLSC.US	Cabana Target Leading Sector Conservative ETF	20221121	20.99	21.02	20.95	21.02	7400	21.02	up	up	correct
CLSM.US	Cabana Target Leading Sector Moderate ETF	20221121	21.24	21.34	21.24	21.309	7300	21.309	up	up	correct
CLTL.US	Invesco Exchange	20221121	105.23	105.25	105.23	105.23	73000	105.23
CMBS.US	iShares Trust	20221121	45.74	45.7699	45.47	45.58	97918	45.3687	down	down	correct
CMDY.US	iShares Bloomberg Roll Select Broad Commodity ETF	20221121	56.72	57.44	56.32	57.34	152540	55.1462	up	up	correct
CMF.US	iShares Trust	20221121	55.91	55.931	55.79	55.85	321791	55.7561	down	down	correct
CN.US	Xtrackers MSCI All China Equity ETF	20221121	27.14	27.23	27.06	27.0825	3408	26.603	down	down	correct
CNBS.US	Amplify ETF Trust	20221121	6.92	6.92	6.77	6.88	9500	6.88	down	down	correct
CNRG.US	SPDR Kensho Clean Power ETF	20221121	90.97	91.17	90	90.91	7999	90.91	down	up	incorrect
CNXT.US	VanEck Vectors ChinaAMC SME	20221121	30.68	30.69	30.6656	30.6656	3923	30.6656	down	up	incorrect
COM.US	Direxion Shares ETF Trust	20221121	29.69	29.74	29.67	29.68	25400	29.68	down	up	incorrect
COMB.US	GraniteShares Bloomberg Commodity Broad Strategy No K	20221121	29.63	30.01	29.48	29.96	122600	29.96	up	down	incorrect
COPX.US	Global X Copper Miners ETF	20221121	33.01	33.37	32.65	33.33	365800	33.33	up	up	correct
CORN.US	Teucrium Commodity Trust	20221121	26.36	26.48	26.27	26.34	183700	26.34	down	down	correct
CORP.US	PIMCO Investment Grade Corporate Bond Index Exchange	20221121	93.31	93.41	92.93	92.94	176128	92.6447	down	down	correct
COW.US	iPath Series B Bloomberg Livestock Subindex Total Return ETN	20221121	40.21	40.46	40.21	40.3549	5387	40.3549	up	up	correct
CPER.US	United States Copper Index Fund LP	20221121	21.69	21.71	21.46	21.6	84400	21.6	down	down	correct
CPI.US	IQ Real Return ETF	20221121	24.91	25	24.91	25	300	25	up	down	incorrect
CQQQ.US	Invesco China Technology ETF	20221121	38.54	38.87	38.17	38.35	155000	38.35	down	down	correct
CRAK.US	VanEck Vectors ETF Trust	20221121	32.003	32.27	31.752	32.21	20400	32.21	up	up	correct
CRBN.US	iShares Trust	20221121	141.1	141.3323	140.415	140.8	24976	139.6027	down	down	correct
CRPT.US	First Trust SkyBridge Crypto Industry and Digital Economy ETF	20221121	3.77	3.782	3.58	3.63	64200	3.63	down	down	correct
CRUZ.US	Defiance Hotel Airline and Cruise ETF	20221121	17.04	17.05	16.89	16.974	27700	16.974	down	down	correct
CSD.US	Invesco S&P Spin	20221121	54.0374	54.0374	54.0374	54.0374	112	54.0374
CTEX.US	ProShares S&P Kensho Cleantech ETF	20221121	34.83	34.83	34.83	34.83	100	34.83
CURE.US	Direxion Shares ETF Trust	20221121	112.02	113.9	111.46	112.6	38500	112.6	up	up	correct
CUT.US	Invesco MSCI Global Timber ETF	20221121	31.28	31.5299	31.28	31.4283	1546	31.4283	up	up	correct
CVY.US	Invesco Zacks Multi	20221121	22.09	22.23	22	22.21	9600	22.21	up	up	correct
CWB.US	SPDR Bloomberg Barclays Convertible Securities ETF	20221121	65.74	65.93	65.5101	65.71	371547	65.5444	down	down	correct
CWEB.US	Direxion Shares ETF Trust	20221121	37.3362	37.94	35.7616	36.25	800102	36.25	down	down	correct
CWI.US	SPDR MSCI ACWI ex	20221121	23.89	23.94	23.8	23.9	923768	23.5579	up	up	correct
CWS.US	AdvisorShares Focused Equity ETF	20221121	47.4	47.58	47.29	47.438	6100	47.438	up	up	correct
CYA.US	CYA	20221121	13.9	13.9	12.571	12.75	33443	12.6027	down	down	correct
CYB.US	WisdomTree Chinese Yuan Strategy Fund	20221121	24.37	24.38	24.32	24.32	3100	24.32	down	down	correct
CZA.US	Invesco Zacks Mid	20221121	90.41	90.41	90.0802	90.2483	4393	90.2483	down	down	correct
DAT.US	ProShares Big Data Refiners ETF	20221121	21.12	21.2	21.12	21.2	364	21.2	up	up	correct
DBA.US	Invesco DB Multi	20221121	19.89	19.95	19.84	19.93	772100	19.93	up	up	correct
DBAW.US	Xtrackers MSCI All World ex U.S. Hedged Equity ETF	20221121	30.53	30.53	30.37	30.4777	6770	27.2644	down	down	correct
DBB.US	Invesco DB Multi	20221121	19.2	19.22	19.04	19.19	130500	19.19	down	down	correct
DBC.US	Invesco DB Commodity Index Tracking Fund	20221121	24.73	25.14	24.44	25.07	4164200	25.07	up	up	correct
DBE.US	Invesco DB Energy Fund	20221121	23.22	23.93	22.84	23.85	92200	23.85	up	up	correct
DBEF.US	Xtrackers MSCI EAFE Hedged Equity ETF	20221121	37.45	37.58	37.38	37.54	532626	32.9498	up	down	incorrect
DBEH.US	iM DBi Hedge Strategy ETF	20221121	26.25	26.37	26.25	26.37	700	26.37	up	down	incorrect
DBEM.US	Xtrackers MSCI Emerging Markets Hedged Equity ETF	20221121	21.46	21.52	21.36	21.46	7400	21.1703
DBEU.US	Xtrackers MSCI Europe Hedged Equity ETF	20221121	33.95	34.11	33.9493	34.0592	118876	33.9153	up	up	correct
DBEZ.US	Xtrackers MSCI Eurozone Hedged Equity ETF	20221121	35.994	35.994	35.994	35.994	100	35.994
DBGR.US	Xtrackers MSCI Germany Hedged Equity ETF	20221121	27.93	28.01	27.93	28.01	400	28.01	up	down	incorrect
DBJP.US	Xtrackers MSCI Japan Hedged Equity ETF	20221121	51.14	51.4299	51.14	51.3211	6421	51.3014	up	up	correct
DBLV.US	AdvisorShares DoubleLine Value Equity ETF	20221121	91.7199	91.7199	91.4672	91.4672	197	91.4672	down	down	correct
DBMF.US	iM DBi Managed Futures Strategy ETF	20221121	32.02	32.158	31.918	32.15	553000	32.15	up	up	correct
DBO.US	Invesco DB Oil Fund	20221121	15.09	15.74	14.73	15.64	2947600	15.64	up	up	correct
DBP.US	Invesco DB Precious Metals Fund	20221121	45.35	45.35	45.25	45.25	12400	45.25	down	down	correct
DBS.US	Invesco DB Multi	20221121	28.49	28.49	28.33	28.47	6700	28.47	down	down	correct
DBV.US	Invesco DB G10 Currency Harvest Fund	20221121	26.12	26.39	26.12	26.12	55300	26.12
DDM.US	ProShares Ultra Dow30	20221121	66.91	67.25	66.04	66.61	207900	66.61	down	down	correct
DEED.US	First Trust TCW Securitized Plus ETF	20221121	21.2	21.216	21.09	21.12	52600	21.045	down	down	correct
DEEF.US	Xtrackers FTSE Developed ex US Multifactor ETF	20221121	24.89	24.9586	24.89	24.9048	2572	24.7102	up	down	incorrect
DEEP.US	Roundhill Acquirers Deep Value ETF	20221121	31.51	31.55	31.485	31.5383	1060	31.2929	up	up	correct
DEF.US	Invesco Defensive Equity ETF	20221121	68.28	68.75	68.28	68.66	10300	68.66	up	up	correct
DEM.US	WisdomTree Trust	20221121	34.99	35.03	34.77	35.02	410400	35.02	up	up	correct
DES.US	WisdomTree U.S. SmallCap Dividend Fund	20221121	29.84	30.02	29.78	29.99	254300	29.9554	up	up	correct
DEUS.US	Xtrackers Russell US Multifactor ETF	20221121	42.93	43.2599	42.93	43.2	14035	42.9442	up	down	incorrect
DEW.US	WisdomTree Global High Dividend Fund	20221121	46.33	46.6	46.3	46.58	6100	46.58	up	up	correct
DFAC.US	Dimensional U.S. Core Equity 2 ETF	20221121	25.03	25.14	24.93	25.08	2695800	25.08	up	down	incorrect
DFAE.US	Dimensional ETF Trust	20221121	21.5	21.565	21.43	21.54	1233800	21.54	up	down	incorrect
DFAI.US	Dimensional International Core Equity Market ETF	20221121	24.73	24.745	24.58	24.73	3030200	24.73
DFAS.US	Dimensional U.S. Small Cap ETF	20221121	53.2	53.422	52.986	53.34	161700	53.34	up	up	correct
DFAT.US	Dimensional U.S. Targeted Value ETF	20221121	45.53	45.83	45.29	45.72	339200	45.72	up	up	correct
DFAU.US	Dimensional US Core Equity Market ETF	20221121	27.89	27.995	27.79	27.9	426500	27.9	up	up	correct
DFCF.US	Dimensional ETF Trust	20221121	41.71	41.74	41.5	41.56	905900	41.438	down	down	correct
DFE.US	WisdomTree Europe SmallCap Dividend Fund	20221121	53.355	53.51	53.26	53.44	12047	53.44	up	up	correct
DFEN.US	Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace	20221121	18.96	19.67	18.94	19.44	368600	19.44	up	down	incorrect
DFIP.US	Dimensional ETF Trust	20221121	41.14	41.285	41.07	41.265	89400	41.165	up	down	incorrect
DFIV.US	DFIV	20221121	29.81	29.828	29.58	29.8	957300	29.8	down	up	incorrect
DFJ.US	WisdomTree Japan SmallCap Dividend Fund	20221121	60.59	60.59	60.31	60.37	6400	60.37	down	up	incorrect
DFNM.US	Dimensional ETF Trust	20221121	47.47	47.47	47.38	47.4	102400	47.314	down	up	incorrect
DFSD.US	Dimensional ETF Trust	20221121	46.11	46.12	46.03	46.06	210259	45.9446	down	down	correct
DFUS.US	Dimensional U.S. Equity ETF	20221121	42.87	43	42.71	42.91	225600	42.91	up	up	correct
DGL.US	Invesco DB Gold Fund	20221121	48.9	48.97	48.81	48.95	10100	48.95	up	up	correct
DGP.US	DB Gold Double Long ETN	20221121	34.24	34.99	33.9	34.53	35200	34.53	up	up	correct
DGRO.US	iShares Core Dividend Growth ETF	20221121	50.73	51.02	50.68	50.94	1081639	50.6149	up	up	correct
DGS.US	WisdomTree Emerging Markets SmallCap Dividend Fund	20221121	42.58	42.76	42.54	42.75	114600	42.75	up	down	incorrect
DGT.US	SPDR Series Trust	20221121	100.46	100.748	100.28	100.5836	12607	100.5836	up	up	correct
DGZ.US	DB Gold Short ETN	20221121	10.74	10.74	10.71	10.71	500	10.71	down	down	correct
DHS.US	WisdomTree U.S. High Dividend Fund	20221121	87.21	87.48	86.52	87.37	365700	87.163	up	up	correct
DIA.US	SPDR Dow Jones Industrial Average ETF Trust	20221121	337.66	338.6457	335.5349	337.05	2304118	336.29	down	up	incorrect
DIAL.US	Columbia Diversified Fixed Income Allocation ETF	20221121	17.37	17.3771	17.305	17.33	120663	17.2722	down	down	correct
DIG.US	ProShares Ultra Oil & Gas	20221121	45.42	46.29	42.98	45.87	181700	45.87	up	up	correct
DIM.US	WisdomTree International MidCap Dividend Fund	20221121	53.95	54.07	53.9	53.94	27400	53.94	down	up	incorrect
DIV.US	Global X SuperDividend U.S. ETF	20221121	19.18	19.33	19.145	19.32	89524	19.2134	up	down	incorrect
DOZR.US	DOZR	20221121	29.37	29.5223	29.37	29.5223	2141	29.5223	up	down	incorrect
DIVO.US	Amplify ETF Trust	20221121	36.15	36.32	35.97	36.27	542497	36.1257	up	down	incorrect
DIVS.US	SmartETFs Dividend Builder ETF	20221121	23.95	24.1214	23.95	24.1214	317	23.1503	up	up	correct
DIVZ.US	Listed Funds Trust	20221121	29.23	29.32	29.08	29.287	2100	29.287	up	up	correct
DJCB.US	ETRACS Bloomberg Commodity Index Total ReturnSM ETN Series B	20221121	22.31	22.31	22.31	22.31	100	22.31
DJD.US	Invesco Dow Jones Industrial Average Dividend ETF	20221121	44.8	44.89	44.5162	44.84	21468	44.84	up	up	correct
DJP.US	iPath Bloomberg Commodity Index Total Return(SM) ETN	20221121	34.04	34.51	33.76	34.37	119500	34.37	up	up	correct
DLN.US	WisdomTree U.S. LargeCap Dividend Fund	20221121	62.85	63.21	62.66	63.13	213100	63.0214	up	down	incorrect
DLS.US	WisdomTree International SmallCap Dividend Fund	20221121	56.83	56.97	56.63	56.95	71200	56.95	up	up	correct
DMCY.US	The Advisors Inner Circle Fund III	20221121	21.717	21.717	21.717	21.717	100	21.717
DMDV.US	ETF Series Solutions	20221121	20.101	20.101	20.101	20.101	100	19.9843
DNL.US	WisdomTree Global ex	20221121	31.93	31.98	31.81	31.97	48800	31.97	up	down	incorrect
DOG.US	ProShares Short Dow30	20221121	32.75	32.93	32.64	32.79	432900	32.79	up	up	correct
DOL.US	WisdomTree International LargeCap Dividend Fund	20221121	42.93	43.07	42.78	43.01	25600	43.01	up	up	correct
DON.US	WisdomTree U.S. MidCap Dividend Fund	20221121	42.62	42.8	42.38	42.72	178288	42.5725	up	up	correct
DPST.US	Direxion Shares ETF Trust	20221121	27.9	28.59	27.75	28.46	72900	28.46	up	up	correct
DRIP.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares	20221121	12.17	13.005	12.031	12.14	8454700	12.14	down	down	correct
DRN.US	Direxion Shares ETF Trust	20221121	10.6	10.93	10.47	10.9	863600	10.9	up	up	correct
DRV.US	Direxion Daily MSCI Real Estate Bear 3X Shares	20221121	52.97	53.01	50.86	51	302500	51	down	down	correct
DRW.US	WisdomTree Global ex	20221121	16.62	16.7199	16.615	16.7144	5127	16.7144	up	down	incorrect
DSCF.US	Discipline Fund ETF	20221121	20.964	20.964	20.964	20.964	0	20.964
DSI.US	iShares MSCI KLD 400 Social ETF	20221121	73.77	74.135	73.6	73.8	281597	73.5089	up	up	correct
DSPC.US	The De	20221121	5.96	5.96	5.96	5.96	7	5.96
DSTL.US	Distillate U.S. Fundamental Stability & Value ETF	20221121	41.54	41.67	41.46	41.58	33100	41.58	up	up	correct
DSTX.US	ETF Series Solutions	20221121	20.36	20.36	20.27	20.327	900	20.327	down	down	correct
DTD.US	WisdomTree U.S. Total Dividend Fund	20221121	61.71	62.13	61.69	62.06	27500	61.9465	up	up	correct
DTEC.US	ALPS Disruptive Technologies ETF	20221121	34.07	34.2	33.961	34.074	3600	34.074	up	up	correct
DTH.US	WisdomTree International High Dividend Fund	20221121	34.7	34.74	34.49	34.67	29900	34.67	down	down	correct
DUG.US	ProShares UltraShort Oil & Gas	20221121	12.1	12.64	11.83	11.92	937100	11.92	down	down	correct
DUSL.US	Direxion Shares ETF Trust	20221121	33.22	34.16	33.22	33.93	28000	33.93	up	down	incorrect
DUST.US	Direxion Daily Gold Miners Index Bear 2X Shares	20221121	17.47	17.94	17.32	17.42	3944000	17.42	down	down	correct
DVYE.US	iShares Inc.	20221121	23.85	23.98	23.725	23.98	110951	23.2717	up	up	correct
DWM.US	WisdomTree International Equity Fund	20221121	45.85	45.94	45.64	45.91	38900	45.91	up	up	correct
DWMF.US	WisdomTree International Multifactor Fund	20221121	23.74	23.75	23.73	23.75	600	23.75	up	up	correct
DWX.US	SPDR S&P International Dividend ETF	20221121	31.89	31.99	31.83	31.92	33800	31.92	up	up	correct
DXD.US	ProShares Trust	20221121	41.77	42.28	41.52	41.9	241600	41.9	up	up	correct
DXJ.US	WisdomTree Japan Hedged Equity Fund	20221121	67.64	67.92	67.49	67.78	218700	67.78	up	up	correct
DYLD.US	Two Roads Shared Trust	20221121	22.18	22.18	22.12	22.13	28675	22.1044	down	down	correct
DYNF.US	BlackRock ETF Trust	20221121	30.33	30.36	30.31	30.36	1600	30.2409	up	up	correct
DZZ.US	DB Gold Double Short ETN	20221121	3.1	3.16	2.96	3.07	19500	3.07	down	down	correct
EAGG.US	iShares Trust	20221121	46.85	46.87	46.69	46.7	140675	46.5967	down	down	correct
EAPR.US	Innovator MSCI Emerging Markets Power Buffer ETF	20221121	22.67	22.715	22.67	22.715	1200	22.715	up	down	incorrect
EASG.US	Xtrackers MSCI EAFE ESG Leaders Equity ETF	20221121	25.22	25.2804	25.155	25.2698	8492	25.0679	up	up	correct
EATZ.US	AdvisorShares Restaurant ETF	20221121	20.02	20.02	19.88	19.9072	753	19.9072	down	down	correct
EBLU.US	Ecofin Global Water ESG Fund	20221121	37.77	38.01	37.77	37.952	4300	37.952	up	up	correct
EBND.US	SPDR Bloomberg Barclays Emerging Markets Local Bond ETF	20221121	19.75	19.795	19.72	19.73	176973	19.643	down	down	correct
ECLN.US	First Trust EIP Carbon Impact ETF	20221121	26.03	26.135	25.91	26.01	13927	26.01	down	down	correct
ECNS.US	iShares Trust	20221121	32.44	32.62	32.365	32.45	20328	31.8636	up	up	correct
ECON.US	Columbia Emerging Markets Consumer ETF	20221121	19.15	19.15	19.0711	19.13	17155	19.13	down	up	incorrect
ECOZ.US	TrueShares ESG Active Opportunities ETF	20221121	33.5	33.5	33.3298	33.3298	300	33.3298	down	up	incorrect
EDC.US	Direxion Daily MSCI Emerging Markets Bull 3X Shares	20221121	28.05	28.32	27.635	28.04	84427	28.04	down	down	correct
EDIV.US	SPDR Index Shares Funds	20221121	23.11	23.13	23	23.13	44600	23.13	up	up	correct
EDOG.US	ALPS Emerging Sector Dividend Dogs ETF	20221121	20.27	20.31	20.27	20.31	228	20.31	up	up	correct
EDOW.US	First Trust Dow 30 Equal Weight ETF	20221121	29.36	29.44	29.21	29.38	15500	29.38	up	up	correct
EDV.US	Vanguard Extended Duration Treasury Index Fund ETF Shares	20221121	84.09	84.09	83	83.21	204200	83.21	down	down	correct
EDZ.US	Direxion Daily MSCI Emerging Markets Bear 3X Shares	20221121	15.39	15.6	15.29	15.35	358278	15.35	down	down	correct
EELV.US	Invesco S&P Emerging Markets Low Volatility ETF	20221121	22.34	22.34	22.24	22.32	283500	22.32	down	down	correct
EEM.US	iShares MSCI Emerging Markets ETF	20221121	37.54	37.625	37.35	37.55	29250900	36.986	up	up	correct
EEMD.US	AAM S&P Emerging Markets High Dividend Value ETF	20221121	16.81	16.875	16.81	16.875	545	16.751	up	up	correct
EEMO.US	Invesco S&P Emerging Markets Momentum ETF	20221121	14.04	14.11	14.04	14.11	600	14.11	up	up	correct
EEMS.US	iShares MSCI Emerging Markets Small	20221121	48.05	48.0514	47.8	47.95	13011	47.5636	down	down	correct
EEMX.US	SPDR MSCI Emerging Markets Fossil Fuel Free ETF	20221121	56.78	57.0125	56.51	56.7799	3807	55.7931	down	down	correct
EES.US	WisdomTree U.S. SmallCap Earnings Fund	20221121	44.6	44.81	44.56	44.74	46900	44.74	up	up	correct
EET.US	ProShares Ultra MSCI Emerging Markets	20221121	46.73	46.79	46.58	46.79	900	46.79	up	up	correct
EEV.US	ProShares Trust	20221121	24.68	24.94	24.68	24.73	9100	24.73	up	down	incorrect
EFA.US	iShares MSCI EAFE ETF	20221121	64.6	64.78	64.37	64.66	21877400	64.4014	up	up	correct
EFAX.US	SPDR MSCI EAFE Fossil Fuel Free ETF	20221121	67.3	67.452	66.98	67.3053	7403	66.677	up	up	correct
EFIV.US	SPDR S&P 500 ESG ETF	20221121	37.98	38.01	37.76	37.93	128404	37.7546	down	down	correct
EFIX.US	First Trust TCW Emerging Markets Debt ETF	20221121	15.0001	15.025	14.93	15.025	535	14.95	up	up	correct
EFO.US	ProShares Ultra MSCI EAFE	20221121	33.535	33.7567	33.535	33.7567	1237	33.7567	up	down	incorrect
EFU.US	ProShares UltraShort MSCI EAFE	20221121	12.5	12.5699	12.47	12.4717	3017	12.4717	down	up	incorrect
EFZ.US	ProShares Short MSCI EAFE	20221121	20.42	20.51	20.4	20.41	65800	20.41	down	down	correct
EGPT.US	VanEck Vectors Egypt Index ETF	20221121	18.235	18.235	18.08	18.155	1371	18.155	down	up	incorrect
EIDO.US	iShares MSCI Indonesia ETF	20221121	23.04	23.04	22.89	22.95	385183	22.7163	down	down	correct
EINC.US	VanEck Vectors Energy Income ETF	20221121	63.7	63.98	62.35	63.32	13700	63.32	down	down	correct
EIRL.US	iShares Trust	20221121	44.69	44.841	44.69	44.841	344	44.841	up	up	correct
EIS.US	iShares MSCI Israel ETF	20221121	60.49	60.49	60.2649	60.4453	3176	60.1102	down	up	incorrect
EJAN.US	Innovator MSCI Emerging Markets Power Buffer ETF January	20221121	26.565	26.565	26.46	26.54	600	26.54	down	down	correct
EJUL.US	Innovator MSCI Emerging Markets Power Buffer ETF	20221121	22.47	22.47	22.33	22.45	20400	22.45	down	down	correct
EKAR.US	Capital Link NextGen Vehicles & Technology ETF	20221121	32.35	32.35	32.29	32.322	1200	32.322	down	up	incorrect
ELD.US	WisdomTree Emerging Markets Local Debt Fund	20221121	25.38	25.6	25.02	25.4	93000	25.2906	up	up	correct
ELQD.US	iShares Trust	20221121	79.54	79.54	79.31	79.31	300	78.8363	down	down	correct
EMBD.US	Global X Emerging Markets Bond ETF	20221121	21.158	21.17	21.02	21.085	21900	21.0038	down	down	correct
EMFM.US	Global X Next Emerging & Frontier ETF	20221121	18.35	18.47	18.35	18.44	1000	18.44	up	up	correct
EMHC.US	SPDR Bloomberg Barclays Emerging Markets USD Bond ETF	20221121	23.17	23.17	23.06	23.073	6200	22.9786	down	down	correct
EMLC.US	VanEck Vectors ETF Trust	20221121	23.56	23.5981	23.505	23.54	492153	23.4308	down	down	correct
EMLP.US	First Trust North American Energy Infrastructure Fund	20221121	27.04	27.12	26.77	27.12	167700	27.12	up	up	correct
EMMF.US	WisdomTree Emerging Markets Multifactor Fund	20221121	20.5	20.5	20.5	20.5	100	20.5
EMNT.US	EMNT	20221121	97.78	97.815	97.76	97.76	2900	97.4606	down	down	correct
EMQQ.US	EMQQ The Emerging Markets Internet & Ecommerce ETF	20221121	27.61	27.83	27.33	27.43	138125	27.43	down	down	correct
EMSG.US	DBX ETF Trust	20221121	22.81	22.81	22.71	22.809	4100	22.6064	down	down	correct
EMTY.US	ProShares Trust	20221121	14.462	14.55	14.43	14.446	20900	14.446	down	up	incorrect
ENFR.US	Alerian Energy Infrastructure ETF	20221121	21.99	21.99	21.49	21.95	35600	21.95	down	up	incorrect
ENTR.US	EntrepreneurShares Series Trust	20221121	9.2566	9.2566	9.2566	9.2566	46	9.2566
EOCT.US	Innovator ETFs Trust	20221121	21.77	21.82	21.755	21.79	7200	21.79	up	up	correct
EPHE.US	iShares MSCI Philippines ETF	20221121	25.28	25.35	25.192	25.32	53338	25.2018	up	down	incorrect
EPI.US	WisdomTree India Earnings Fund	20221121	32.63	32.65	32.51	32.59	200700	32.59	down	down	correct
EPOL.US	iShares Trust	20221121	14.27	14.3	14.14	14.23	573634	13.9797	down	down	correct
EPP.US	iShares MSCI Pacific ex Japan ETF	20221121	42.09	42.13	41.835	42.08	504747	41.4035	down	down	correct
EPS.US	WisdomTree U.S. Earnings 500 Fund	20221121	42.81	42.86	42.59	42.8	33400	42.8	down	down	correct
EPU.US	iShares MSCI Peru ETF	20221121	28.42	28.68	28.37	28.37	85787	27.8815	down	up	incorrect
EPV.US	ProShares UltraShort FTSE Europe	20221121	13.45	13.56	13.38	13.43	585000	13.43	down	down	correct
EQAL.US	Invesco Russell 1000 Equal Weight ETF	20221121	41.07	41.235	40.9	41.18	48785	41.18	up	down	incorrect
EQL.US	ALPS Equal Sector Weight ETF	20221121	98.1	98.59	97.76	98.59	18400	98.59	up	up	correct
EQOP.US	Natixis ETF Trust II	20221121	26.581	26.581	26.532	26.532	400	26.532	down	down	correct
EQUL.US	IndexIQ ETF Trust	20221121	21.89	21.89	21.89	21.89	100	21.8051
EQWL.US	Invesco Exchange	20221121	76.21	76.6	76.16	76.49	6600	76.49	up	up	correct
ERM.US	First Trust Exchange	20221121	22.16	22.215	22.14	22.215	10400	22.215	up	up	correct
ERSX.US	Entrepreneurshares Series Trust	20221121	12.075	12.075	12.075	12.075	100	12.075
ERTH.US	Invesco Exchange	20221121	49.96	50.01	49.56	49.82	15200	49.82	down	down	correct
ERX.US	Direxion Shares ETF Trust	20221121	69.84	71.4	66.11	70.95	2822700	70.95	up	up	correct
ERY.US	Direxion Daily Energy Bear 2X Shares	20221121	28.74	30.16	28.15	28.32	2172100	28.32	down	down	correct
ESBA.US	Empire State Realty OP L.P	20221121	7.47	7.47	7.12	7.2	10064	7.1629	down	down	correct
ESGA.US	American Century Sustainable Equity ETF	20221121	49.41	49.745	49.41	49.68	7500	49.5702	up	up	correct
ESGB.US	IndexIQ Active ETF Trust	20221121	20.69	20.69	20.639	20.639	600	20.5682	down	down	correct
ESGN.US	Columbia ETF Trust I	20221121	23.864	24.07	23.864	24.07	600	24.07	up	up	correct
EVNT.US	EVNT	20221121	9.408	9.408	9.408	9.408	100	9.175
ESGS.US	Columbia ETF Trust I	20221121	37.89	37.985	37.64	37.9669	4406	37.9669	up	up	correct
ESGY.US	American Century Sustainable Growth ETF	20221121	33.223	33.223	33.223	33.223	100	33.1743
ETHO.US	Etho Climate Leadership U.S. ETF	20221121	51.356	51.72	51.356	51.72	4800	51.72	up	down	incorrect
EUDG.US	WisdomTree Trust	20221121	26.76	26.87	26.76	26.852	13800	26.852	up	up	correct
EUM.US	ProShares Short MSCI Emerging Markets	20221121	15.69	15.76	15.67	15.68	127500	15.68	down	down	correct
EUO.US	ProShares Trust II	20221121	31.87	32.06	31.82	31.96	129900	31.96	up	up	correct
EURL.US	Direxion Daily FTSE Europe Bull 3X Shares	20221121	16.28	16.59	16.17	16.33	16400	16.33	up	up	correct
EUSA.US	iShares MSCI USA Equal Weighted ETF	20221121	74.52	74.7469	74.27	74.72	14579	74.4409	up	up	correct
EUSB.US	iShares Trust	20221121	42.19	42.21	42.07	42.09	73900	41.995	down	down	correct
EUSC.US	WisdomTree Trust	20221121	31.7916	31.7916	31.7916	31.7916	37	31.7916
EVX.US	VanEck Vectors ETF Trust	20221121	141.85	141.89	141.3	141.33	2100	141.33	down	down	correct
EWA.US	iShares MSCI Australia ETF	20221121	22.48	22.52	22.325	22.51	3818942	22.093	up	down	incorrect
EWC.US	iShares MSCI Canada ETF	20221121	34.28	34.41	33.93	34.36	1880190	33.8635	up	up	correct
EWCO.US	Invesco S&P 500 Equal Weight Communication Services ETF	20221121	25.82	25.82	25.58	25.75	5400	25.75	down	up	incorrect
EWD.US	iShares MSCI Sweden ETF	20221121	32.33	32.495	32.21	32.34	366844	32.1517	up	up	correct
EWG.US	iShares MSCI Germany ETF	20221121	24.63	24.745	24.555	24.67	2228881	24.6616	up	up	correct
EWH.US	iShares Inc.	20221121	19.2	19.25	19.135	19.21	2883280	18.956	up	up	correct
EWI.US	iShares MSCI Italy ETF	20221121	26.91	26.96	26.78	26.92	604218	26.5152	up	up	correct
EWJ.US	iShares MSCI Japan ETF	20221121	53.87	54.025	53.69	53.8	1972240	53.679	down	down	correct
EWK.US	iShares MSCI Belgium ETF	20221121	16.95	17	16.95	16.97	1100	16.97	up	up	correct
EWL.US	iShares MSCI Switzerland ETF	20221121	42	42.18	41.92	42.06	598100	42.06	up	up	correct
EWM.US	iShares MSCI Malaysia ETF	20221121	21.43	21.49	21.37	21.41	191590	21.2039	down	down	correct
EWMC.US	Invesco Exchange	20221121	86.4	86.4	86.17	86.32	2000	86.32	down	down	correct
EWN.US	iShares MSCI Netherlands ETF	20221121	37.37	37.54	37.3	37.47	47635	37.2343	up	up	correct
EWO.US	iShares MSCI Austria ETF	20221121	19.321	19.35	19.29	19.35	2016	18.9413	up	up	correct
EWP.US	iShares MSCI Spain ETF	20221121	23.33	23.48	23.33	23.45	512570	23.094	up	up	correct
EWQ.US	iShares MSCI France ETF	20221121	32.53	32.655	32.46	32.61	438703	32.4913	up	down	incorrect
EWRE.US	Invesco S&P 500 Equal Weight Real Estate ETF	20221121	31.64	31.918	31.55	31.9	18500	31.9	up	up	correct
EWS.US	iShares MSCI Singapore ETF	20221121	18.85	18.85	18.71	18.77	431896	18.5679	down	down	correct
EWSC.US	Invesco Exchange	20221121	72.39	72.92	72.39	72.88	4300	72.88	up	up	correct
EWT.US	iShares MSCI Taiwan ETF	20221121	48.12	48.12	47.825	47.97	3195084	40.6766	down	down	correct
EWU.US	iShares MSCI United Kingdom ETF	20221121	30.07	30.18	29.89	30.13	2443587	29.6803	up	down	incorrect
EWV.US	ProShares UltraShort MSCI Japan	20221121	17.91	18.1512	17.91	18.109	15112	18.109	up	up	correct
EWW.US	iShares MSCI Mexico ETF	20221121	52.922	53.43	52.765	53.03	986263	51.9658	up	up	correct
EWX.US	SPDR S&P Emerging Markets Small Cap ETF	20221121	48.41	48.48	48.21	48.48	34900	48.48	up	up	correct
EWY.US	iShares MSCI South Korea ETF	20221121	56.48	56.625	56.205	56.46	2917253	55.7834	down	down	correct
EWZ.US	iShares MSCI Brazil ETF	20221121	29.92	30.19	29.25	30.12	23120211	28.0289	up	up	correct
EXI.US	iShares Global Industrials ETF	20221121	107	107.544	106.9	107.42	4237	106.8454	up	up	correct
EZA.US	iShares MSCI South Africa ETF	20221121	42.96	43.05	42.65	43.02	136114	42.3593	up	down	incorrect
EZJ.US	ProShares Ultra MSCI Japan	20221121	27.74	27.84	27.74	27.84	700	27.84	up	up	correct
EZM.US	WisdomTree U.S. MidCap Earnings Fund	20221121	50.21	50.41	50.01	50.32	28200	50.32	up	up	correct
FAN.US	First Trust Global Wind Energy ETF	20221121	16.84	16.86	16.77	16.8	29800	16.8	down	down	correct
FAS.US	Direxion Shares ETF Trust	20221121	81.54	83.16	81.21	82.74	448600	82.74	up	up	correct
FAZ.US	Direxion Shares ETF Trust	20221121	17.88	17.9099	17.52	17.6	1761159	17.6	down	down	correct
FBGX.US	UBS AG FI Enhanced Large Cap Growth ETN	20221121	415.875	415.875	411.5373	411.5373	299	411.5373	down	down	correct
FBND.US	Fidelity Total Bond ETF	20221121	45.1	45.1409	44.95	44.99	473395	44.8525	down	down	correct
FBT.US	First Trust NYSE Arca Biotechnology Index Fund	20221121	151.58	151.81	150.61	150.62	24500	150.62	down	up	incorrect
FCG.US	First Trust Natural Gas ETF	20221121	26.54	26.75	25.63	26.68	1322400	26.68	up	up	correct
FCOM.US	Fidelity MSCI Communication Services Index ETF	20221121	32.45	32.5697	31.99	32.1	97114	32.0146	down	down	correct
FCOR.US	Fidelity Merrimack Street Trust	20221121	44.91	44.91	44.67	44.72	45483	44.5898	down	down	correct
FDD.US	First Trust Exchange	20221121	11.08	11.08	11.01	11.06	45500	11.06	down	down	correct
FDHY.US	Fidelity High Yield Factor ETF	20221121	46.11	46.1899	46.03	46.15	14854	45.9362	up	up	correct
FDIS.US	Fidelity MSCI Consumer Discretionary Index ETF	20221121	61.27	61.415	60.51	60.79	92660	60.6482	down	down	correct
FDL.US	First Trust Morningstar Dividend Leaders Index Fund	20221121	37.05	37.31	36.89	37.26	1008800	37.26	up	down	incorrect
FDLO.US	Fidelity Low Volatility Factor ETF	20221121	46.94	47.132	46.9	47.06	410004	46.8766	up	down	incorrect
FDM.US	First Trust Dow Jones Select MicroCap Index Fund	20221121	58.28	58.36	58.07	58.36	2200	58.36	up	down	incorrect
FDMO.US	Fidelity Momentum Factor ETF	20221121	44.55	44.64	44.37	44.5437	21582	44.4127	down	down	correct
FDN.US	First Trust Exchange	20221121	126.57	127.15	124.37	125.18	432400	125.18	down	down	correct
FDRR.US	Fidelity Dividend ETF for Rising Rates	20221121	40.59	40.7799	40.45	40.59	49889	40.3979
FDVV.US	Fidelity High Dividend ETF	20221121	37.91	38.0677	37.705	38.05	112212	37.8641	up	down	incorrect
FDWM.US	Fidelity Covington Trust	20221121	17.25	17.272	17.235	17.272	300	17.2075	up	down	incorrect
FEDL.US	FEDL	20221121	28.815	28.815	28.815	28.815	100	28.815
FEDM.US	FEDM	20221121	41.611	41.611	41.611	41.611	0	41.4288
FEHY.US	FEHY	20221121	41.3	41.31	41.3	41.31	800	40.7575	up	up	correct
FEIG.US	FEIG	20221121	40.15	40.15	40.002	40.002	100	39.802	down	down	correct
FENY.US	Fidelity MSCI Energy Index ETF	20221121	24.58	24.84	23.95	24.75	1697265	24.5475	up	up	correct
FEU.US	SPDR STOXX Europe 50 ETF	20221121	34.11	34.15	34	34.15	32700	34.15	up	up	correct
FEUS.US	FEUS	20221121	45.263	45.263	45.263	45.263	0	45.0524
FEZ.US	SPDR EURO STOXX 50 ETF	20221121	38.48	38.63	38.37	38.56	2015400	38.56	up	up	correct
FFTY.US	Innovator ETFs Trust	20221121	25.22	25.28	24.61	25.16	26900	25.16	down	down	correct
FFIU.US	Fieldstone UVA Unconstrained Medium	20221121	21.427	21.525	21.3	21.525	344	21.4618	up	down	incorrect
FFND.US	Northern Lights Fund Trust II	20221121	15.976	16.002	15.95	16.002	7700	16.002	up	up	correct
FGD.US	First Trust Dow Jones Global Select Dividend Index Fund	20221121	21.32	21.37	21.23	21.32	100100	21.32
FHLC.US	Fidelity MSCI Health Care Index ETF	20221121	63.25	63.5899	63.18	63.37	91663	63.18	up	up	correct
FIDI.US	Fidelity International High Dividend ETF	20221121	18.18	18.21	18.11	18.16	28431	18.0542	down	down	correct
FIDU.US	Fidelity Covington Trust	20221121	51.62	52.01	51.62	51.91	105627	51.7084	up	up	correct
FIEE.US	UBS AG FI Enhanced Europe 50 ETN	20221121	159.752	159.752	159.752	159.752	0	159.752
FIGB.US	Fidelity Investment Grade Bond ETF	20221121	42.49	42.5	42.34	42.341	2600	42.2253	down	down	correct
FIHD.US	UBS AG FI Enhanced Global High Yield ETN	20221121	208.45	208.45	208.45	208.45	200	208.45
FILL.US	iShares MSCI Global Energy Producers ETF	20221121	25.17	25.25	24.62	25.18	32557	24.368	up	down	incorrect
FISR.US	SPDR SSGA Fixed Income Sector Rotation ETF	20221121	25.72	25.73	25.64	25.65	34300	25.5944	down	down	correct
FITE.US	SPDR S&P Kensho Future Security ETF	20221121	43.93	44.133	43.93	44.068	700	44.068	up	up	correct
FIVA.US	Fidelity International Value Factor ETF	20221121	20.66	20.66	20.5	20.6159	8392	20.5355	down	down	correct
FIVG.US	Defiance 5G Next Gen Connectivity ETF	20221121	31.26	31.31	31.11	31.16	33200	31.16	down	down	correct
FIW.US	First Trust Exchange	20221121	81.69	82.18	81.69	81.9	35100	81.9	up	up	correct
FLAU.US	Franklin FTSE Australia ETF	20221121	26.59	26.65	26.59	26.65	899	25.9983	up	down	incorrect
FLAX.US	Franklin FTSE Asia ex Japan ETF	20221121	19.9969	20.0101	19.96	20.0101	4023	19.558	up	up	correct
FLBR.US	Franklin FTSE Brazil ETF	20221121	18.24	18.39	17.9	18.39	21353	17.2834	up	up	correct
FLCA.US	Franklin Templeton ETF Trust	20221121	31.35	31.51	31.1304	31.46	53339	30.8344	up	up	correct
FLCB.US	Franklin Templeton ETF Trust	20221121	21.11	21.11	21.06	21.065	109600	20.9967	down	down	correct
FLCH.US	Franklin FTSE China ETF	20221121	17.19	17.255	17.1065	17.13	24961	16.8032	down	down	correct
FLCO.US	Franklin Liberty Investment Grade Corporate ETF	20221121	20.89	20.895	20.8	20.805	117600	20.7059	down	down	correct
FLEE.US	Franklin FTSE Europe ETF	20221121	23.8299	23.8542	23.7512	23.8542	3817	23.539	up	up	correct
FLEH.US	Franklin FTSE Europe Hedged ETF	20221121	26.53	26.6602	26.53	26.6602	1174	22.2524	up	up	correct
FLFR.US	Franklin FTSE France ETF	20221121	26.38	26.38	26.38	26.38	336	26.0466
FLGB.US	Franklin FTSE United Kingdom ETF	20221121	22.53	22.66	22.46	22.63	228086	22.1659	up	up	correct
FLGR.US	Franklin FTSE Germany ETF	20221121	19.0401	19.1241	19.04	19.1241	1795	19.0453	up	up	correct
FLGV.US	Franklin Liberty U.S. Treasury Bond ETF	20221121	20.79	20.79	20.73	20.74	37343	20.6271	down	down	correct
FLHK.US	Franklin FTSE Hong Kong ETF	20221121	19.41	19.56	19.39	19.56	864	19.1884	up	down	incorrect
FLIN.US	Franklin FTSE India ETF	20221121	29.9	29.95	29.86	29.9	20245	29.6868
FLIY.US	Franklin FTSE Italy ETF	20221121	22.2	22.2	22.17	22.2	1097	21.7065
FLJH.US	Franklin Templeton ETF Trust	20221121	31.4099	31.42	31.395	31.397	3385	25.7728	down	down	correct
FLJP.US	Franklin FTSE Japan ETF	20221121	23.86	23.91	23.7801	23.83	153344	23.6282	down	down	correct
FLKR.US	Franklin FTSE South Korea ETF	20221121	19.74	19.79	19.66	19.7027	7179	19.302	down	down	correct
FLLA.US	Franklin FTSE Latin America ETF	20221121	20.77	20.9564	20.575	20.9564	57938	19.8279	up	up	correct
FLLV.US	Franklin Templeton ETF Trust	20221121	46.91	46.96	46.86	46.9029	2827	46.6348	down	down	correct
FLM.US	First Trust Exchange	20221121	48.73	48.73	48.73	48.73	189	48.73
FLMB.US	Franklin Liberty Federal Tax	20221121	23.08	23.085	23.045	23.045	1953	22.9427	down	down	correct
FLMI.US	Franklin Liberty Intermediate Municipal Opportunities ETF	20221121	23.22	23.225	23.15	23.19	67716	23.0522	down	down	correct
FLMX.US	Franklin FTSE Mexico ETF	20221121	26.51	26.55	26.375	26.496	19481	25.7677	down	up	incorrect
FLQD.US	Franklin LibertyQ Global Dividend ETF	20221121	31.354	31.354	31.3311	31.3311	474	31.3311	down	down	correct
FLQE.US	Franklin LibertyQ Emerging Markets ETF	20221121	22.07	22.1159	22.07	22.1159	305	22.1159	up	up	correct
FLQG.US	Franklin LibertyQ Global Equity ETF	20221121	34.29	34.3456	34.29	34.3456	10350	34.3456	up	up	correct
FLQH.US	Franklin LibertyQ International Equity Hedged ETF	20221121	26.05	26.09	25.91	26.0374	11952	26.0374	down	down	correct
FLRG.US	Fidelity Covington Trust	20221121	24.39	24.39	24.32	24.369	3800	24.2834	down	down	correct
FLRN.US	SPDR Bloomberg Barclays Investment Grade Floating Rate ETF	20221121	30.34	30.365	30.32	30.35	822118	30.2455	up	up	correct
FLRT.US	Pacer Funds Trust	20221121	45.11	45.15	45.03	45.045	16290	44.7401	down	down	correct
FLRU.US	Franklin FTSE Russia ETF	20221121	11.97	11.97	8.1001	9.1	0	9.1	down	down	correct
FLSA.US	Franklin FTSE Saudi Arabia ETF	20221121	34.81	34.9433	34.7719	34.9433	508	34.6249	up	up	correct
FLSP.US	Franklin Liberty Systematic Style Premia ETF	20221121	22.14	22.14	21.49	21.815	8000	21.3272	down	up	incorrect
FLSW.US	Franklin FTSE Switzerland ETF	20221121	29.15	29.17	29.0301	29.1226	23781	29.0778	down	up	incorrect
FLTB.US	Fidelity Merrimack Street Trust	20221121	47.9	47.9304	47.78	47.78	17114	47.6944	down	down	correct
FLTR.US	VanEck Vectors ETF Trust	20221121	24.85	24.87	24.82	24.84	527126	24.7443	down	down	correct
FLTW.US	Franklin FTSE Taiwan ETF	20221121	34.07	34.07	33.84	33.9635	6549	32.9492	down	down	correct
FLUD.US	Franklin Liberty Ultra Short Bond ETF	20221121	24.415	24.415	24.415	24.415	100	24.3075
FLZA.US	Franklin FTSE South Africa ETF	20221121	22.8799	22.8799	22.8799	22.8799	5	22.3848
FM.US	iShares MSCI Frontier and Select EM ETF	20221121	24.84	24.875	24.61	24.72	297007	24.6452	down	down	correct
FMAT.US	Fidelity MSCI Materials Index ETF	20221121	44.48	45.02	44.35	44.92	38096	44.7112	up	up	correct
FMF.US	First Trust Managed Futures Strategy Fund	20221121	48.44	49.15	48.44	49.15	160343	48.9525	up	up	correct
FMNY.US	First Trust Exchange	20221121	26.11	26.11	26.05	26.05	2900	25.98	down	down	correct
FMQQ.US	FMQQ The Next Frontier Internet & Ecommerce ETF	20221121	10.54	10.545	10.51	10.545	7566	10.545	up	up	correct
FNCL.US	Fidelity MSCI Financials Index ETF	20221121	49.75	50.11	49.75	50.05	70272	49.7665	up	up	correct
FNDA.US	Schwab Fundamental U.S. Small Company Index ETF	20221121	48.73	48.89	48.5	48.84	186145	48.5762	up	up	correct
FNDB.US	Schwab Fundamental U.S. Broad Market Index ETF	20221121	54.25	54.4199	53.99	54.34	23323	54.0408	up	down	incorrect
FNDC.US	Schwab Fundamental International Small Company Index ETF	20221121	30.59	30.63	30.435	30.59	177701	30.1115
FNGS.US	MicroSectors FANG+ ETN	20221121	19.93	19.93	19.637	19.698	26100	19.698	down	down	correct
FNDE.US	Schwab Strategic Trust	20221121	24.9	24.955	24.805	24.91	973770	23.8325	up	down	incorrect
FNDF.US	Schwab Fundamental International Large Company Index ETF	20221121	29.02	29.05	28.86	29.04	871554	28.4352	up	up	correct
FNDX.US	Schwab Fundamental U.S. Large Company Index ETF	20221121	54.93	55.18	54.72	55.12	367509	54.8151	up	up	correct
FNGD.US	MicroSectors FANG+ Index	20221121	59.17	61.76	58.238	61.11	667000	61.11	up	up	correct
FNGG.US	Direxion Daily Select Large Caps & FANGs Bull 2X Shares	20221121	3.78	3.82	3.655	3.69	70800	3.69	down	down	correct
FNGO.US	MicroSectors FANG+ Index 2X Leveraged ETN	20221121	14.79	14.79	14.445	14.497	7700	14.497	down	down	correct
FNGU.US	MicroSectors FANG+ Index 3X Leveraged ETN	20221121	49.86	50.6789	47.45	48.18	1396235	48.18	down	down	correct
FNI.US	First Trust Chindia ETF	20221121	35.34	35.36	35	35.17	4719	35.17	down	down	correct
FORH.US	ETF Opportunities Trust	20221121	24.28	24.28	24.28	24.28	100	24.28
FOVL.US	iShares Trust	20221121	52.69	52.929	52.69	52.929	100	52.5046	up	up	correct
FPE.US	First Trust Preferred Securities and Income ETF	20221121	16.93	16.98	16.93	16.97	3002700	16.879	up	up	correct
FPEI.US	First Trust Institutional Preferred Securities and Income ETF	20221121	17.65	17.69	17.58	17.69	414800	17.618	up	up	correct
FPX.US	First Trust US Equity Opportunities ETF	20221121	84.53	84.6	83.96	84.31	26000	84.31	down	up	incorrect
FQAL.US	Fidelity Quality Factor ETF	20221121	45.92	45.955	45.72	45.8852	31861	45.7524	down	down	correct
FREL.US	Fidelity Covington Trust	20221121	25.44	25.65	25.33	25.63	323977	25.5086	up	up	correct
FRI.US	First Trust S&P REIT Index Fund	20221121	24.81	24.89	24.63	24.89	12454	24.89	up	up	correct
FRTY.US	Alger Mid Cap 40 ETF	20221121	11.82	11.847	11.78	11.8	6100	11.8	down	down	correct
FSEC.US	Fidelity Investment Grade Securitized ETF	20221121	42.19	42.235	42.09	42.09	500	41.9802	down	down	correct
FSIG.US	First Trust Exchange	20221121	18.67	18.67	18.648	18.648	5500	18.593	down	down	correct
FSMB.US	First Trust Short Duration Managed Municipal ETF	20221121	19.69	19.6925	19.6645	19.6699	164833	19.6349	down	down	correct
FSMD.US	Fidelity Covington Trust	20221121	32.39	32.43	32.23	32.4	26100	32.2572	up	up	correct
FSTA.US	Fidelity MSCI Consumer Staples Index ETF	20221121	45.13	45.56	45.065	45.52	66276	45.259	up	down	incorrect
FTEC.US	Fidelity MSCI Information Technology Index ETF	20221121	99.5	99.89	98.7767	98.99	111052	98.7547	down	down	correct
FTSD.US	Franklin ETF Trust	20221121	89.53	89.53	89.45	89.505	4229	89.0343	down	up	incorrect
FUE.US	ELEMENTS Linked to the MLCX Biofuels Index (Exchange Series)	20221121	11.85	11.96	11.85	11.96	1933	11.96	up	up	correct
FUMB.US	First Trust Ultra Short Duration Municipal ETF	20221121	19.97	19.97	19.86	19.92	547300	19.892	down	down	correct
FUTY.US	Fidelity MSCI Utilities Index ETF	20221121	44.55	44.97	44.55	44.88	181197	44.5938	up	up	correct
FVAL.US	Fidelity Value Factor ETF	20221121	45.42	45.43	45.08	45.38	213750	45.2023	down	down	correct
FVD.US	First Trust Value Line Dividend Index Fund	20221121	40.15	40.46	40.15	40.44	761400	40.44	up	down	incorrect
FXA.US	Invesco CurrencyShares Australian Dollar Trust	20221121	65.48	65.59	65.23	65.3614	6146	65.3448	down	up	incorrect
FXB.US	Invesco CurrencyShares British Pound Sterling Trust	20221121	113.78	113.79	113.27	113.79	28656	113.6464	up	up	correct
FXC.US	Invesco CurrencyShares Canadian Dollar Trust	20221121	72.78	72.83	72.4875	72.708	23707	72.6244	down	down	correct
FXD.US	First Trust Consumer Discretionary AlphaDEX Fund	20221121	49.56	49.7	49.23	49.44	81100	49.44	down	down	correct
FXE.US	Invesco CurrencyShares Euro Currency Trust	20221121	94.58	94.66	94.35	94.48	471352	94.4654	down	down	correct
FXF.US	Invesco CurrencyShares Swiss Franc Trust	20221121	93.21	93.33	93.01	93.09	257600	93.09	down	down	correct
FXG.US	First Trust Consumer Staples AlphaDEX Fund	20221121	63.83	64.73	63.83	64.59	140000	64.59	up	up	correct
FXH.US	First Trust Health Care AlphaDEX Fund	20221121	105.65	106.176	105.35	105.52	49345	105.52	down	down	correct
FXI.US	iShares Trust	20221121	25.76	25.94	25.59	25.69	42197102	25.1574	down	down	correct
FXL.US	First Trust Technology AlphaDEX Fund	20221121	94.37	94.53	94.02	94.1	73300	94.1	down	down	correct
FXN.US	First Trust Energy AlphaDEX Fund	20221121	18.42	18.5	17.86	18.41	1141500	18.41	down	down	correct
FXO.US	First Trust Financials AlphaDEX Fund	20221121	42.46	42.8	42.44	42.75	100400	42.75	up	up	correct
FXP.US	ProShares UltraShort FTSE China 50	20221121	46.65	46.98	45.9	46.78	10200	46.78	up	up	correct
FXU.US	First Trust Utilities AlphaDEX Fund	20221121	33.02	33.38	33.02	33.31	147900	33.31	up	down	incorrect
FXY.US	Invesco CurrencyShares Japanese Yen Trust	20221121	66.04	66.04	65.62	65.7	55300	65.7	down	down	correct
FXZ.US	First Trust Exchange	20221121	61.05	62.41	60.72	62.14	123900	62.14	up	up	correct
GAL.US	SPDR SSgA Global Allocation ETF	20221121	38.83	38.88	38.66	38.79	59200	38.79	down	down	correct
GAMR.US	ETF Managers Trust	20221121	54.73	55.03	54.55	54.558	1800	54.558	down	down	correct
GAZ.US	iPath Series B Bloomberg Natural Gas Subindex Total ReturnSM ETN	20221121	33.5	34.9215	33.5	34.4	19670	34.4	up	down	incorrect
GBDV.US	Global Beta ETF Trust	20221121	26.02	26.13	25.99	26.065	2781	26.065	up	down	incorrect
GBIL.US	Goldman Sachs Access Treasury 0	20221121	99.78	99.78	99.77	99.77	408561	99.5	down	up	incorrect
GBLD.US	Invesco MSCI Green Building ETF	20221121	17.435	17.48	17.435	17.4475	629	17.4475	up	down	incorrect
GBUG.US	iPath Gold ETN	20221121	28.48	28.48	28.46	28.46	1407	28.46	down	down	correct
GCC.US	WisdomTree Continuous Commodity Index Fund	20221121	17.96	18.13	17.8	18.1	24800	18.1	up	up	correct
GCE.US	Claymore CEF GS Connect ETN	20221121	10	10	10	10	0	10
GCOR.US	Goldman Sachs Access U.S. Aggregate Bond ETF	20221121	41.232	41.28	41.1	41.1428	36858	41.0423	down	down	correct
GDMA.US	Alpha Architect ETF Trust	20221121	30.86	30.9283	30.81	30.924	4065	30.924	up	up	correct
GDOC.US	Goldman Sachs ETF Trust	20221121	31.29	31.59	30.1	31.513	4780	31.513	up	down	incorrect
GDX.US	VanEck Vectors Gold Miners ETF	20221121	27.17	27.26	26.76	27.18	21118100	27.18	up	up	correct
GDXD.US	MicroSectors Gold Miners	20221121	11.56	12.03	11.42	11.48	345500	11.48	down	down	correct
GDXJ.US	VanEck Vectors Junior Gold Miners ETF	20221121	33.39	33.49	32.77	33.42	4792400	33.42	up	down	incorrect
GLD.US	SPDR Gold Trust	20221121	162.44	162.5	161.28	161.88	4766500	161.88	down	down	correct
GDXU.US	MicroSectors Gold Miners 3X Leveraged ETNs	20221121	37.07	37.07	35.06	36.89	157755	36.89	down	down	correct
GEM.US	Goldman Sachs ActiveBeta Emerging Markets Equity ETF	20221121	27.74	27.769	27.6	27.69	212900	27.69	down	down	correct
GERM.US	ETF Managers Trust	20221121	23.42	23.42	23.3101	23.372	1271	23.372	down	down	correct
GGRW.US	Gabelli ETFs Trust	20221121	15.589	15.589	15.589	15.589	100	15.589
GHYB.US	Goldman Sachs Access High Yield Corporate Bond ETF	20221121	42.26	42.32	42.1656	42.21	11947	42.0251	down	down	correct
GIGB.US	Goldman Sachs ETF Trust	20221121	44.36	44.43	44.22	44.24	33212	44.1231	down	down	correct
GII.US	SPDR S&P Global Infrastructure ETF	20221121	53.04	53.28	52.9303	53.19	14047	52.3235	up	up	correct
GINN.US	Goldman Sachs Innovate Equity ETF	20221121	42.07	42.26	41.781	41.8	12000	41.8	down	down	correct
GLCN.US	VanEck Vectors ETF Trust	20221121	24.99	25.0263	24.99	25.0263	268	25.0263	up	down	incorrect
GLDM.US	World Gold Trust	20221121	34.64	34.65	34.4	34.53	1572300	34.53	down	down	correct
GLDX.US	USCF ETF Trust	20221121	24.55	24.565	24.35	24.4565	1218	24.4565	down	down	correct
GLIF.US	AGFiQ Global Infrastructure ETF	20221121	25.561	25.561	25.561	25.561	100	25.561
GLIN.US	VanEck Vectors ETF Trust	20221121	33.56	33.6	33.47	33.56	25100	33.56
GLL.US	ProShares Trust II	20221121	33.69	34.12	33.67	33.88	54000	33.88	up	up	correct
GLRY.US	Inspire Faithward Mid Cap Momentum ESG ETF	20221121	23.582	23.582	23.46	23.509	2200	23.4547	down	down	correct
GLTR.US	Aberdeen Standard Physical Precious Metals Basket Shares ETF	20221121	84.07	84.07	83.39	83.94	35500	83.94	down	up	incorrect
GMF.US	SPDR S&P Emerging Asia Pacific ETF	20221121	94.34	94.42	93.93	94.23	8132	94.23	down	down	correct
GNR.US	SPDR S&P Global Natural Resources ETF	20221121	57.22	57.85	56.5858	57.76	139611	56.4308	up	down	incorrect
GOAU.US	U.S. Global GO GOLD and Precious Metal Miners ETF	20221121	14.63	14.6799	14.43	14.6403	5686	14.6403	up	up	correct
GOEX.US	Global X Funds	20221121	22.86	23.0426	22.77	23.0426	3739	23.0426	up	up	correct
GQRE.US	FlexShares Global Quality Real Estate Index Fund	20221121	53.82	54.06	53.65	53.99	16254	53.6299	up	up	correct
GREI.US	Goldman Sachs ETF Trust	20221121	32.66	32.7298	32.58	32.7298	6901	32.7298	up	up	correct
GREK.US	Global X MSCI Greece ETF	20221121	25.16	25.47	25.16	25.45	7900	25.45	up	up	correct
GRES.US	IndexIQ ETF Trust	20221121	33.0441	33.4508	33	33.4508	5007	33.4508	up	up	correct
GRN.US	iPath Series B Carbon ETN	20221121	29.42	29.74	29.42	29.6	11400	29.6	up	up	correct
GRNB.US	VanEck Vectors ETF Trust	20221121	22.8468	22.8468	22.78	22.787	10542	22.7321	down	down	correct
GRU.US	ELEMENTS Linked to the MLCX Grains Index	20221121	5.31	5.33	5.26	5.32	10300	5.32	up	down	incorrect
GSEU.US	Goldman Sachs ETF Trust	20221121	29.17	29.2442	29.14	29.2442	1892	29.2442	up	up	correct
GSFP.US	Goldman Sachs Future Planet Equity ETF	20221121	30.47	30.47	30.33	30.4303	1495	30.4303	down	down	correct
GSG.US	iShares S&P GSCI Commodity	20221121	21.03	21.5	20.79	21.4	1496500	21.4	up	up	correct
GSIE.US	Goldman Sachs ActiveBeta International Equity ETF	20221121	28.41	28.47	28.29	28.44	397600	28.44	up	up	correct
GSIG.US	Goldman Sachs Access Investment Grade Corporate 1	20221121	45.721	45.721	45.721	45.721	100	45.6311
GSJY.US	Goldman Sachs ActiveBeta Japan Equity ETF	20221121	29.79	29.8661	29.79	29.8661	739	29.8661	up	up	correct
GSLC.US	Goldman Sachs ETF Trust	20221121	78.64	78.841	78.3	78.67	260000	78.67	up	up	correct
GSP.US	iPath S&P GSCI Total Return Index ETN	20221121	21.14	21.9256	21.14	21.8965	4357	21.8965	up	up	correct
GSPY.US	Gotham Enhanced 500 ETF	20221121	21.82	21.84	21.82	21.831	4700	21.831	up	up	correct
GSSC.US	Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF	20221121	57.11	57.289	56.81	57.21	20000	57.21	up	up	correct
GSY.US	Invesco Ultra Short Duration ETF	20221121	49.29	49.31	49.29	49.3	318600	49.3	up	up	correct
GTEK.US	Goldman Sachs Future Tech Leaders Equity ETF	20221121	21.7	21.71	21.55	21.564	3100	21.564	down	down	correct
GTO.US	Invesco Total Return Bond ETF	20221121	46.15	46.15	46	46.03	96007	46.03	down	up	incorrect
GUNR.US	FlexShares Morningstar Global Upstream Natural Resources Index Fund	20221121	42.94	43.3	42.41	43.21	720824	42.9669	up	up	correct
GURU.US	Global X Guru Index ETF	20221121	34.47	34.47	34.305	34.3341	1699	34.3341	down	down	correct
GUSH.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares	20221121	181.1	182.9	167.21	181.45	1171000	181.45	up	up	correct
GVIP.US	Goldman Sachs Hedge Industry VIP ETF	20221121	71.26	71.428	70.7	70.958	8200	70.958	down	down	correct
GWX.US	SPDR S&P International Small Cap ETF	20221121	29.02	29.02	28.85	28.95	102000	28.95	down	down	correct
GXC.US	SPDR Index Shares Funds	20221121	72.58	73.03	72.3	72.55	127800	72.55	down	up	incorrect
GXG.US	Global X MSCI Colombia ETF	20221121	19.9	19.95	19.75	19.92	20441	19.92	up	up	correct
GYLD.US	Arrow Dow Jones Global Yield ETF	20221121	13.15	13.15	13.01	13.02	1400	13.02	down	down	correct
HACK.US	ETF Series Solutions	20221121	45.08	45.362	44.98	45.33	61000	45.33	up	up	correct
HAIL.US	SPDR S&P Kensho Smart Mobility ETF	20221121	33.68	33.68	33.13	33.2	3000	33.2	down	up	incorrect
HAP.US	VanEck Vectors Natural Resources ETF	20221121	49.97	50.76	49.97	50.71	2700	50.71	up	up	correct
HAUZ.US	DBX ETF Trust	20221121	20.91	21.06	20.91	21.06	55000	20.8094	up	down	incorrect
HAWX.US	iShares Currency Hedged MSCI ACWI ex U.S. ETF	20221121	29.44	29.56	29.4388	29.5379	28715	25.9965	up	up	correct
HCOM.US	Hawaiian Telcom Holdco Inc	20221121	17.32	17.411	17.32	17.411	400	17.411	up	up	correct
HDAW.US	DBX ETF Trust	20221121	21.31	21.3787	21.31	21.37	3865	21.2093	up	up	correct
HDEF.US	Xtrackers MSCI EAFE High Dividend Yield Equity ETF	20221121	20.99	21.1	20.95	21.08	320461	20.9888	up	up	correct
HDG.US	ProShares Hedge Replication ETF	20221121	47.01	47.18	46.85	47.07	1800	47.07	up	up	correct
HDGE.US	AdvisorShares Ranger Equity Bear ETF	20221121	28.4	28.86	28.37	28.7	143300	28.7	up	up	correct
HDIV.US	Exchange Listed Funds Trust	20221121	31.1903	31.1903	31.1903	31.1903	190	31.1903
HDLB.US	ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B	20221121	14.386	14.441	14.195	14.441	1100	14.3065	up	up	correct
HDMV.US	First Trust Horizon Managed Volatility Developed International ETF	20221121	26.46	26.49	26.3901	26.49	4303	26.49	up	up	correct
HDRO.US	ETF Series Solutions	20221121	10	10	9.82	9.92	11500	9.92	down	down	correct
HJEN.US	Direxion Hydrogen ETF	20221121	14.25	14.31	13.89	14	13100	14	down	down	correct
HDV.US	iShares Core High Dividend ETF	20221121	105.31	106.16	104.9	105.96	930521	104.8157	up	up	correct
HEDJ.US	WisdomTree Europe Hedged Equity Fund	20221121	72.02	72.5	71.97	72.3	34700	72.3	up	up	correct
HEQT.US	Simplify Exchange Traded Funds	20221121	23.508	23.6	23.49	23.5	49700	23.5	down	down	correct
HEWC.US	iShares Trust	20221121	31.49	31.7805	31.49	31.7805	602	30.0856	up	up	correct
HEWJ.US	iShares Currency Hedged MSCI Japan ETF	20221121	40.08	40.2	40.01	40.17	94088	28.0738	up	up	correct
HEWU.US	iShares Trust	20221121	24.68	24.7925	24.68	24.7925	2847	24.7925	up	up	correct
HEZU.US	iShares Currency Hedged MSCI Eurozone ETF	20221121	33.93	34.08	33.9	34.025	28812	28.6932	up	up	correct
HFXI.US	IQ 50 Percent Hedged FTSE International ETF	20221121	21.8	21.8684	21.7318	21.8567	27919	21.7708	up	down	incorrect
HIBL.US	Direxion Daily S&P 500 High Beta Bull 3X Shares	20221121	28.16	28.4	27.425	27.86	155100	27.86	down	down	correct
HIBS.US	Direxion Daily S&P 500 High Beta Bear 3X Shares	20221121	6.94	7.1	6.87	7	1263900	7	up	up	correct
HIPS.US	GraniteShares HIPS US High Income ETF	20221121	12.6	12.6	12.54	12.55	17751	12.4443	down	down	correct
HKND.US	Humankind Benefit Corporation	20221121	27.04	27.07	26.755	26.947	5800	26.7964	down	down	correct
HLGE.US	Hartford Longevity Economy ETF	20221121	24.229	24.229	24.229	24.229	0	24.229
HMOP.US	Hartford Municipal Opportunities ETF	20221121	37.34	37.49	37.268	37.43	58160	37.3433	up	up	correct
HOLD.US	AdvisorShares Trust	20221121	97.22	97.31	97.22	97.31	300	97.093	up	down	incorrect
HOM.US	HOM	20221121	8.44	8.44	8.44	8.44	100	8.3428
HOMZ.US	ETF Series Solutions	20221121	32.375	32.4383	32.26	32.4383	1696	32.3792	up	up	correct
HSCZ.US	iShares Currency Hedged MSCI EAFE Small	20221121	32.5553	32.609	32.52	32.59	15966	26.3193	up	down	incorrect
HTAB.US	Hartford Exchange	20221121	19.12	19.12	18.91	18.91	11700	18.862	down	down	correct
HTEC.US	Robo Global Healthcare Technology and Innovation ETF	20221121	28.96	29.17	28.92	28.935	46500	28.935	down	down	correct
HTRB.US	Hartford Total Return Bond ETF	20221121	32.86	32.93	32.775	32.81	178270	32.7132	down	down	correct
HTUS.US	Exchange Traded Concepts Trust	20221121	30.005	30.005	29.989	29.989	100	29.989	down	down	correct
HUSV.US	First Trust Horizon Managed Volatility Domestic ETF	20221121	33.199	33.291	33.199	33.23	6700	33.23	up	up	correct
HVAL.US	ALPS Hillman Active Value ETF	20221121	21.872	21.872	21.872	21.872	100	21.872
HYBB.US	iShares BB Rated Corporate Bond ETF	20221121	44.53	44.66	44.47	44.56	21800	44.3388	up	up	correct
HYDW.US	DBX ETF Trust	20221121	44.861	44.901	44.814	44.872	3900	44.661	up	up	correct
HYEM.US	VanEck Vectors Emerging Markets High Yield Bond ETF	20221121	17.28	17.34	17.22	17.26	100873	17.1728	down	down	correct
HYG.US	iShares Trust	20221121	74.15	74.35	74.02	74.2	19070510	73.5	up	up	correct
HYGH.US	iShares U.S. ETF Trust	20221121	82.69	82.98	82.55	82.98	21100	82.4593	up	up	correct
HYGV.US	FlexShares Trust	20221121	40.4	40.54	40.34	40.39	188800	39.8384	down	down	correct
HYLB.US	Xtrackers USD High Yield Corporate Bond ETF	20221121	34.01	34.08	33.93	34	5059723	33.847	down	down	correct
HYLD.US	Exchange Listed Funds Trust	20221121	26.49	26.62	26.49	26.61	6400	26.4411	up	up	correct
HYLV.US	IQ S&P High Yield Low Volatility Bond ETF	20221121	21.43	21.4861	21.43	21.47	2388	21.3805	up	up	correct
HYMB.US	SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF	20221121	49.14	49.25	49	49.2	631690	49.0354	up	down	incorrect
HYS.US	PIMCO 0	20221121	89.95	90.15	89.89	90.01	238669	89.5671	up	down	incorrect
HYTR.US	CP High Yield Trend ETF	20221121	21.215	21.215	21.18	21.2	1700	21.0593	down	up	incorrect
HYUP.US	Xtrackers High Beta High Yield Bond ETF	20221121	39.091	39.1263	39.091	39.1263	206	38.9163	up	up	correct
IAI.US	iShares U.S. Broker	20221121	99.95	100.5077	99.9	100.23	155099	99.7779	up	up	correct
IAK.US	iShares U.S. Insurance ETF	20221121	91.56	92.06	91.42	91.99	50827	91.491	up	up	correct
IAPR.US	Innovator MSCI EAFE Power Buffer ETF	20221121	23.52	23.52	23.51	23.51	200	23.51	down	down	correct
IAT.US	iShares U.S. Regional Banks ETF	20221121	50.26	50.6	50.2	50.46	71661	49.9768	up	up	correct
IAU.US	iShares Gold Trust	20221121	33.12	33.12	32.88	33.01	2881800	33.01	down	up	incorrect
IAUM.US	iShares® Gold Trust Micro	20221121	17.43	17.43	17.31	17.375	61200	17.375	down	down	correct
IBCE.US	iShares iBonds Mar 2023 Term Corporate ex	20221121	24.24	24.25	24.2072	24.2152	70166	24.0958	down	down	correct
IBD.US	Northern Lights Fund Trust IV	20221121	22.91	23.1	22.86	22.89	97798	22.7644	down	down	correct
IBDD.US	iShares iBonds Mar 2023 Term Corporate ETF	20221121	26.46	26.47	26.45	26.465	4854	26.4022	up	up	correct
IBDN.US	iShares Trust	20221121	25.04	25.05	25.04	25.05	787390	24.9853	up	up	correct
IBDO.US	iShares iBonds Dec 2023 Term Corporate ETF	20221121	25	25	24.96	24.98	376726	24.9315	down	down	correct
IBDP.US	iShares iBonds Dec 2024 Term Corporate ETF	20221121	24.41	24.41	24.38	24.38	476091	24.3302	down	down	correct
IBDQ.US	iShares iBonds Dec 2025 Term Corporate ETF	20221121	24.32	24.34	24.27	24.29	337947	24.2366	down	down	correct
IBDR.US	iShares iBonds Dec 2026 Term Corporate ETF	20221121	23.38	23.38	23.31	23.31	265861	23.2552	down	down	correct
IBDS.US	iShares iBonds Dec 2027 Term Corporate ETF	20221121	23.41	23.475	23.31	23.31	190555	23.2433	down	down	correct
IBDT.US	iShares iBonds Dec 2028 Term Corporate ETF	20221121	24.28	24.34	24.21	24.21	88587	24.1327	down	down	correct
IBDU.US	iShares Trust	20221121	22.22	22.24	22.12	22.14	92900	22.0046	down	down	correct
IBDV.US	iShares Trust	20221121	20.835	20.86	20.74	20.743	38000	20.6255	down	down	correct
IBDW.US	iShares Trust	20221121	20.01	20.01	19.89	19.89	25600	19.826	down	down	correct
IBMK.US	iShares iBonds Dec 2022 Term Muni Bond ETF	20221121	25.88	25.91	25.87	25.895	17500	25.895	up	up	correct
IBND.US	SPDR Bloomberg Barclays International Corporate Bond ETF	20221121	27.02	27.02	26.85	26.85	15167	26.8317	down	down	correct
IBUY.US	Amplify Online Retail ETF	20221121	41.28	41.44	40.71	40.91	31100	40.91	down	up	incorrect
IDAT.US	Ishares Trust	20221121	21.85	21.85	21.711	21.711	700	21.5971	down	up	incorrect
IDEV.US	iShares Core MSCI International Developed Markets ETF	20221121	55.42	55.535	55.19	55.45	921000	55.1273	up	up	correct
IDHQ.US	Invesco S&P International Developed Quality ETF	20221121	24.42	24.42	24.2	24.34	21100	24.34	down	down	correct
IDIV.US	Metaurus U.S. Equity Cumulative Dividends Fund	20221121	7.1546	7.1546	7.05	7.11	18478	6.9604	down	down	correct
IDLV.US	Invesco S&P International Developed Low Volatility ETF	20221121	26.43	26.45	26.31	26.41	32100	26.41	down	down	correct
IDMO.US	Invesco S&P International Developed Momentum ETF	20221121	30.44	30.57	30.24	30.53	2700	30.53	up	down	incorrect
IDNA.US	iShares Genomics Immunology and Healthcare ETF	20221121	27.51	27.606	27.22	27.33	29500	27.33	down	down	correct
IDOG.US	ALPS International Sector Dividend Dogs ETF	20221121	24.82	24.96	24.76	24.93	18800	24.93	up	down	incorrect
IDRV.US	iShares Trust	20221121	37.76	37.81	37.491	37.51	47400	37.2876	down	up	incorrect
IDU.US	iShares U.S. Utilities ETF	20221121	84.93	85.62	84.93	85.46	85871	84.9002	up	up	correct
IDX.US	VanEck Vectors Indonesia Index ETF	20221121	19.07	19.07	18.87	18.91	3500	18.91	down	down	correct
IEMG.US	iShares Core MSCI Emerging Markets ETF	20221121	46.15	46.295	45.99	46.22	16591350	45.5836	up	up	correct
IEUR.US	iShares Core MSCI Europe ETF	20221121	46.73	46.895	46.59	46.78	652946	46.453	up	up	correct
IEV.US	iShares Trust	20221121	44.54	44.66	44.39	44.61	272273	44.4162	up	down	incorrect
IEZ.US	iShares U.S. Oil Equipment & Services ETF	20221121	20.49	20.73	19.49	20.635	1714084	20.5933	up	up	correct
IFED.US	IFED	20221121	28.215	28.215	28.215	28.215	100	28.215
IG.US	Principal Exchange	20221121	20.77	20.7766	20.7233	20.7233	732	20.4727	down	down	correct
IGBH.US	iShares Interest Rate Hedged Long	20221121	23.14	23.2	23.12	23.1652	15217	23.0062	up	up	correct
IGLB.US	iShares 10+ Year Investment Grade Corporate Bond ETF	20221121	50.12	50.21	49.75	49.8	545126	49.6254	down	down	correct
IGM.US	iShares Expanded Tech Sector ETF	20221121	293.48	294.7	290.83	291.53	41550	290.8558	down	down	correct
IGN.US	iShares North American Tech	20221121	72.6	72.6491	72.39	72.59	8521	72.5361	down	down	correct
IHAK.US	iShares Cybersecurity and Tech ETF	20221121	34.36	34.44	34.2	34.29	63900	34.2654	down	down	correct
IHDG.US	WisdomTree Trust	20221121	39.9	40.06	39.85	40.04	115631	36.6913	up	up	correct
IHE.US	iShares U.S. Pharmaceuticals ETF	20221121	180.93	181.71	180.93	181.71	3508	180.4155	up	up	correct
IHF.US	iShares U.S. Healthcare Providers ETF	20221121	267.45	268	265.69	265.86	51490	265.1816	down	up	incorrect
IHI.US	iShares U.S. Medical Devices ETF	20221121	51.06	51.84	51.06	51.4	421114	51.3302	up	up	correct
IHY.US	VanEck Vectors International High Yield Bond ETF	20221121	19.03	19.06	18.99	19.02	23942	18.9419	down	down	correct
IIGD.US	Invesco Investment Grade Defensive ETF	20221121	23.81	23.84	23.8	23.8	6000	23.8	down	down	correct
IIGV.US	Invesco Exchange	20221121	22.5	22.5	22.47	22.47	900	22.47	down	down	correct
IJAN.US	Innovator MSCI EAFE Power Buffer ETF January	20221121	25.89	25.912	25.856	25.912	1400	25.912	up	down	incorrect
IJH.US	iShares Trust	20221121	249.29	250.46	248.57	249.93	672822	248.8424	up	up	correct
IJJ.US	iShares S&P Mid	20221121	103.34	104.05	103.25	103.96	231736	103.399	up	down	incorrect
IJK.US	iShares S&P Mid	20221121	70.62	70.88	70.38	70.61	285500	70.4182	down	down	correct
IJR.US	iShares Core S&P Small	20221121	99.41	99.64	98.7701	99.49	2688804	99.0731	up	down	incorrect
IJS.US	iShares S&P Small	20221121	95.57	96.06	95.14	95.99	372455	95.7285	up	up	correct
IJUL.US	Innovator MSCI EAFE Power Buffer ETF	20221121	23.36	23.41	23.28	23.41	43500	23.41	up	up	correct
ILCB.US	iShares Morningstar U.S. Equity ETF	20221121	54.25	54.44	54.08	54.33	14000	54.0808	up	up	correct
ILCG.US	iShares Morningstar Growth ETF	20221121	50.99	51.08	50.59	50.75	67000	50.638	down	down	correct
ILCV.US	iShares Morningstar Value ETF	20221121	64.39	64.75	64.35	64.7	38900	64.2997	up	down	incorrect
ILDR.US	First Trust Exchange	20221121	14.431	14.431	14.431	14.431	0	14.431
ILF.US	iShares Latin America 40 ETF	20221121	24.84	24.94	24.39	24.83	625987	22.9881	down	down	correct
ILTB.US	iShares Trust	20221121	51.17	51.23	50.84	50.8612	144414	50.6921	down	down	correct
IMCB.US	iShares Morningstar Mid	20221121	60.19	60.3	59.92	60.2557	10009	59.9612	up	up	correct
IMCG.US	iShares Morningstar Mid	20221121	55.31	55.39	55.06	55.32	63916	55.1467	up	up	correct
IMTB.US	iShares Core 5	20221121	42.89	42.89	42.68	42.68	52699	42.4457	down	down	correct
IMTM.US	iShares MSCI Intl Momentum Factor ETF	20221121	30.34	30.45	30.19	30.4122	111896	30.0691	up	up	correct
INCO.US	Columbia India Consumer ETF	20221121	50.89	50.89	50.69	50.75	30000	50.75	down	down	correct
INDF.US	Exchange Traded Concepts Trust	20221121	33.15	33.15	32.9748	32.9748	111	32.9748	down	down	correct
INDL.US	Direxion Daily MSCI India Bull 2x Shares	20221121	48.3	48.59	48.25	48.34	7000	48.34	up	up	correct
INDS.US	Pacer Benchmark Industrial Real Estate SCTR ETF	20221121	38.11	38.2624	37.96	38.21	12682	38.21	up	down	incorrect
INFL.US	Horizon Kinetics Inflation Beneficiaries ETF	20221121	32.04	32.11	31.7	31.97	534700	31.97	down	up	incorrect
INKM.US	SSGA Active Trust	20221121	29.96	29.97	29.92	29.93	7000	29.93	down	down	correct
INMU.US	BlackRock Intermediate Muni Income Bond ETF	20221121	23.14	23.17	23.14	23.155	6900	23.046	up	up	correct
INTF.US	iShares Edge MSCI Multifactor Intl ETF	20221121	24.16	24.22	24.07	24.19	297968	24.0371	up	up	correct
IOCT.US	Innovator ETFs Trust	20221121	23.44	23.47	23.38	23.47	18100	23.47	up	up	correct
IOO.US	iShares Global 100 ETF	20221121	65.98	66.08	65.6	65.91	93100	65.4135	down	down	correct
IPAC.US	iShares Core MSCI Pacific ETF	20221121	52.87	52.915	52.66	52.83	76732	52.3215	down	up	incorrect
IPAY.US	ETF Series Solutions	20221121	40	40.15	39.554	39.79	28800	39.79	down	up	incorrect
IPO.US	Renaissance IPO ETF	20221121	26.29	26.34	25.77	25.9	65800	25.9	down	down	correct
IPOS.US	Renaissance International IPO ETF	20221121	15.59	15.71	15.59	15.68	1000	15.68	up	down	incorrect
IQDE.US	FlexShares International Quality Dividend Defensive Index Fund	20221121	18.8985	18.8985	18.8985	18.8985	54	18.7343
IQDF.US	FlexShares International Quality Dividend Index Fund	20221121	20.12	20.14	20.03	20.14	78203	19.9499	up	up	correct
IQDY.US	FlexShares International Quality Dividend Dynamic Index Fund	20221121	23.675	23.77	23.67	23.77	4077	23.5975	up	up	correct
IQIN.US	IQ 500 International ETF	20221121	27.973	28.07	27.973	28.051	1300	28.051	up	up	correct
IQLT.US	iShares MSCI Intl Quality Factor ETF	20221121	32.05	32.12	31.85	31.99	9491094	31.6996	down	down	correct
IQSI.US	IQ Candriam ESG International Equity ETF	20221121	24.44	24.44	24.42	24.433	8500	24.326	down	down	correct
KBE.US	SPDR S&P Bank ETF	20221121	48.1	48.44	48.02	48.4	811900	48.4	up	up	correct
IQSU.US	IQ Candriam ESG US Equity ETF	20221121	33.38	33.38	33.356	33.356	1600	33.2192	down	up	incorrect
IRBO.US	iShares Robotics and Artificial Intelligence Multisector ETF	20221121	25.64	25.65	25.37	25.41	34731	25.3559	down	up	incorrect
ISCB.US	iShares Morningstar Small	20221121	47.34	47.43	47.2	47.3494	1613	47.1097	up	up	correct
ISCF.US	iShares Trust	20221121	29.76	29.77	29.5403	29.74	90114	29.4259	down	down	correct
ISCG.US	iShares Morningstar Small	20221121	37.26	37.32	37.02	37.23	19700	37.1159	down	down	correct
ISCV.US	iShares Morningstar Small	20221121	54.55	54.68	54.22	54.63	12700	54.2927	up	up	correct
ISRA.US	VanEck Vectors Israel ETF	20221121	38.19	38.19	37.91	38.02	1978	38.02	down	down	correct
ISWN.US	Amplify ETF Trust	20221121	18.431	18.475	18.39	18.441	1700	18.441	up	up	correct
ISZE.US	iShares MSCI Intl Size Factor ETF	20221121	23.8447	23.8929	23.8252	23.8929	655	23.7463	up	up	correct
ITAN.US	Alpha Architect ETF Trust	20221121	21	21	20.9	20.926	4200	20.926	down	down	correct
ITEQ.US	BlueStar Israel Technology ETF	20221121	45.38	45.38	45.001	45.04	6388	45.04	down	down	correct
ITOT.US	iShares Core S&P Total U.S. Stock Market ETF	20221121	87.62	87.82	87.14	87.55	1124350	87.1482	down	down	correct
IVE.US	iShares Trust	20221121	147.28	148.1102	146.96	147.88	456988	147.0464	up	up	correct
IVES.US	ETF Managers Trust	20221121	28.43	28.43	27.5	28.087	28900	28.087	down	down	correct
IVLU.US	iShares Edge MSCI Intl Value Factor ETF	20221121	22.62	22.67	22.515	22.65	1040204	22.3613	up	down	incorrect
IVOG.US	Vanguard S&P Mid	20221121	176.66	176.9	176.1	176.55	5300	176.55	down	down	correct
IVOL.US	Krane Shares Trust	20221121	22.35	22.38	22.23	22.28	281200	22.2131	down	down	correct
IVOO.US	Vanguard Admiral Funds	20221121	169.07	169.38	168.6	169.13	19800	169.13	up	down	incorrect
IVOV.US	Vanguard S&P Mid	20221121	159.99	160.7804	159.37	160.45	8215	160.45	up	up	correct
IVV.US	iShares Core S&P 500 ETF	20221121	396.38	397.47	394.39	396.26	2302751	394.5548	down	down	correct
IVW.US	iShares S&P 500 Growth ETF	20221121	61.3	61.53	60.86	61.01	1819426	60.8588	down	down	correct
IWB.US	iShares Russell 1000 ETF	20221121	217.06	217.8	216.09	217.1	859839	216.1827	up	down	incorrect
IWC.US	iShares Micro	20221121	111.21	111.85	110.37	110.8	32661	110.4166	down	up	incorrect
IWD.US	iShares Russell 1000 Value ETF	20221121	154.26	154.95	153.76	154.74	3189226	153.771	up	up	correct
IWDL.US	ETRACS 2x Leveraged US Value Factor TR ETN	20221121	28.957	28.957	28.957	28.957	100	28.957
IWF.US	iShares Russell 1000 Growth ETF	20221121	224.62	225.44	223.19	223.78	2344089	223.2166	down	down	correct
IWFH.US	iShares Virtual Work and Life Multisector ETF	20221121	12.938	12.938	12.938	12.938	100	12.9196
IWFL.US	ETRACS 2x Leveraged US Growth Factor TR ETN	20221121	17.614	17.614	17.614	17.614	100	17.614
IWL.US	iShares Russell Top 200 ETF	20221121	93.08	93.19	92.54	92.93	41062	92.5582	down	down	correct
IWM.US	iShares Trust	20221121	182.78	183.19	181.43	182.76	19038939	181.9211	down	down	correct
IWML.US	ETRACS 2x Leveraged US Size Factor TR ETN	20221121	16.401	16.401	16.401	16.401	0	16.401
IWN.US	iShares Russell 2000 Value ETF	20221121	145.72	146.27	144.99	146.12	1213986	145.1649	up	up	correct
IWO.US	iShares Russell 2000 Growth ETF	20221121	224.14	224.46	222.06	223.54	424419	223.0273	down	down	correct
IWP.US	iShares Russell Mid	20221121	86	86.265	85.6	85.98	796741	85.7478	down	down	correct
IWR.US	iShares Russell Mid	20221121	69.15	69.48	68.955	69.39	1635701	69.059	up	down	incorrect
IWS.US	iShares Russell Mid	20221121	107.89	108.47	107.605	108.39	786244	107.8116	up	down	incorrect
IWV.US	iShares Russell 3000 ETF	20221121	227.78	228.565	226.87	227.85	189386	226.7892	up	up	correct
IWX.US	iShares Russell Top 200 Value ETF	20221121	65.8	66.06	65.57	65.99	183964	65.6116	up	up	correct
IWY.US	iShares Russell Top 200 Growth ETF	20221121	126.97	127.32	125.95	126.3	266264	126.0057	down	down	correct
IXC.US	iShares Global Energy ETF	20221121	40.3	40.54	39.24	40.39	887964	39.2477	up	down	incorrect
IXG.US	iShares Global Financials ETF	20221121	70.94	71.28	70.83	71.17	3761601	70.1087	up	down	incorrect
IXJ.US	iShares Global Healthcare ETF	20221121	83.77	84.23	83.61	83.93	4026372	83.5059	up	up	correct
IXN.US	iShares Global Tech ETF	20221121	47.5	47.6308	47.16	47.28	169409	47.0968	down	down	correct
IXP.US	iShares Global Comm Services ETF	20221121	55.09	55.2432	54.56	54.61	67588	54.4229	down	down	correct
IXSE.US	WisdomTree India ex	20221121	32.38	32.41	32.38	32.4033	527	32.4033	up	up	correct
IYC.US	iShares U.S. Consumer Services ETF	20221121	61.02	61.19	60.34	60.61	159097	60.514	down	up	incorrect
IYE.US	iShares U.S. Energy ETF	20221121	48.19	48.69	46.97	48.51	1003016	48.0693	up	up	correct
IYF.US	iShares U.S. Financials ETF	20221121	78.01	78.52	78.01	78.47	136527	78.0552	up	up	correct
IYG.US	iShares U.S. Financial Services ETF	20221121	164.05	165.05	164.05	164.41	64269	163.5037	up	up	correct
IYH.US	iShares U.S. Healthcare ETF	20221121	280.03	281.12	279.01	280.07	40191	279.2892	up	up	correct
IYK.US	iShares U.S. Consumer Goods ETF	20221121	201.07	203.504	201.05	203.39	78211	201.9463	up	up	correct
IYM.US	iShares U.S. Basic Materials ETF	20221121	126.58	128.85	126.48	128.44	67022	127.7452	up	up	correct
IYR.US	iShares U.S. Real Estate ETF	20221121	86.27	87.17	86.06	87.06	4889767	86.2816	up	up	correct
IYW.US	iShares U.S. Technology ETF	20221121	78.41	78.73	77.81	77.95	366749	77.8057	down	up	incorrect
IYY.US	iShares Dow Jones U.S. ETF	20221121	96.56	96.69	96.04	96.42	121596	96.0049	down	down	correct
JAAA.US	Janus Detroit Street Trust	20221121	49.26	49.28	49.14	49.28	314900	49.0653	up	up	correct
JAGG.US	JPMorgan U.S. Aggregate Bond ETF	20221121	45.86	45.895	45.67	45.69	94900	45.5866	down	down	correct
JCTR.US	J.P. Morgan Exchange	20221121	53.302	53.302	53.302	53.302	0	53.302
JDST.US	Direxion Daily Junior Gold Miners Index Bear 2X Shares	20221121	9.71	10.06	9.64	9.68	5984900	9.68	down	down	correct
JEPI.US	J.P. Morgan Exchange	20221121	55.63	55.95	55.6	55.9	4278000	55.2991	up	up	correct
JETS.US	U.S. Global Jets ETF	20221121	18.1	18.26	17.99	18.05	3688100	18.05	down	down	correct
JFWD.US	Jacob Funds Inc.	20221121	7.89	7.9232	7.89	7.9232	108	7.9232	up	down	incorrect
JHCB.US	John Hancock Exchange	20221121	20.585	20.585	20.585	20.585	0	20.5199
JHEM.US	John Hancock Multifactor Emerging Markets ETF	20221121	23.14	23.22	23.14	23.2	2500	23.2	up	up	correct
JHMB.US	John Hancock Exchange	20221121	21.177	21.19	21.177	21.186	800	21.1063	up	up	correct
JHMD.US	John Hancock Multifactor Developed International ETF	20221121	27.7	27.76	27.622	27.739	20100	27.739	up	down	incorrect
JHML.US	John Hancock Multifactor Large Cap ETF	20221121	50.77	50.87	50.53	50.76	16800	50.76	down	down	correct
JHMM.US	John Hancock Multifactor Mid Cap ETF	20221121	47.65	47.86	47.5	47.79	343900	47.79	up	up	correct
JHSC.US	John Hancock Multifactor Small Cap ETF	20221121	31.83	31.91	31.71	31.89	8300	31.89	up	up	correct
JIB.US	Janus Detroit Street Trust	20221121	41.48	41.48	41.48	41.48	0	41.4715
JIDA.US	JPMorgan ActiveBuilders International Equity ETF	20221121	40.83	40.8844	40.83	40.8844	232	40.8844	up	up	correct
JIG.US	J.P. Morgan Exchange	20221121	52.855	53.01	52.83	52.951	11800	52.951	up	up	correct
JIGB.US	J.P. Morgan Exchange	20221121	44.659	44.659	44.484	44.484	23100	44.3663	down	down	correct
JJA.US	iPath Series B Bloomberg Agriculture Subindex Total Return ETN	20221121	24.62	24.8	24.62	24.695	2700	24.695	up	down	incorrect
JJC.US	iPath Series B Bloomberg Copper Subindex Total Return ETN	20221121	18.16	18.16	17.96	18.05	7600	18.05	down	down	correct
JJE.US	iPath Series B Bloomberg Energy Subindex Total Return ETN	20221121	60.44	62.6051	60.44	62.6051	1564	62.6051	up	up	correct
JJG.US	iPath Series B Bloomberg Grains Subindex Total Return ETN	20221121	75.7	75.85	75.505	75.7251	636	75.7251	up	up	correct
JJM.US	iPath® Bloomberg Industrial Metals Subindex Total Return(SM) ETN	20221121	59.6934	59.6934	59.42	59.61	835	59.61	down	down	correct
JJN.US	iPath Series B Bloomberg Nickel Subindex Total Return ETN	20221121	33	33.97	32.27	33.3618	28639	33.3618	up	down	incorrect
JJP.US	iPath® Bloomberg Precious Metals Subindex Total Return(SM) ETN	20221121	59.36	59.36	59.1751	59.1751	135	59.1751	down	up	incorrect
JJS.US	iPath Series B Bloomberg Softs Subindex Total Return ETN	20221121	57.9149	57.9149	57.9149	57.9149	1	57.9149
JJT.US	iPath Series B Bloomberg Tin Subindex Total Return ETN	20221121	67.32	67.32	66.46	66.573	545	66.573	down	up	incorrect
JJU.US	iPath® Series B Bloomberg Aluminum Subindex Total Return ETN	20221121	50.56	50.56	49.9449	49.9449	127	49.9449	down	up	incorrect
JKD.US	iShares Morningstar U.S. Equity ETF	20221121	54.25	54.44	54.08	54.33	13960	54.33	up	up	correct
JKE.US	iShares Morningstar Growth ETF	20221121	50.99	51.08	50.59	50.75	67034	50.75	down	down	correct
JKF.US	iShares Morningstar Value ETF	20221121	64.39	64.75	64.35	64.7	38934	64.7	up	down	incorrect
JKG.US	iShares Morningstar Mid	20221121	60.19	60.3	59.92	60.2557	10009	60.2557	up	up	correct
JKJ.US	iShares Morningstar Small	20221121	47.34	47.43	47.2	47.3494	1613	47.3494	up	down	incorrect
JKK.US	iShares Morningstar Small	20221121	37.26	37.32	37.0245	37.23	19662	37.23	down	down	correct
JMBS.US	Janus Henderson Mortgage	20221121	45.49	45.4935	45.312	45.335	123416	45.189	down	down	correct
JMOM.US	JPMorgan U.S. Momentum Factor ETF	20221121	38.9	39.015	38.7	38.86	16900	38.86	down	down	correct
JNK.US	SPDR Bloomberg Barclays High Yield Bond ETF	20221121	90.89	91.16	90.755	90.94	8761812	90.4243	up	up	correct
JNUG.US	Direxion Daily Junior Gold Miners Index Bull 2X Shares	20221121	32.28	32.49	31.07	32.35	1491240	32.35	up	up	correct
JO.US	iPath Series B Bloomberg Coffee Subindex Total Return ETN	20221121	46.05	46.05	45.35	45.81	128900	45.81	down	down	correct
JOJO.US	Tidal ETF Trust	20221121	15.39	15.39	15.156	15.156	2000	15.0963	down	down	correct
JPEM.US	JPMorgan Diversified Return Emerging Markets Equity ETF	20221121	48.23	48.39	48.15	48.39	32300	48.39	up	down	incorrect
JPIE.US	J.P. Morgan Exchange	20221121	44.88	44.88	44.86	44.865	17500	44.6534	down	down	correct
JPIN.US	JPMorgan Diversified Return International Equity ETF	20221121	48.38	48.42	48.18	48.32	56000	48.32	down	down	correct
JPMB.US	JPMorgan USD Emerging Markets Sovereign Bond ETF	20221121	38.222	38.2364	38.16	38.2049	29179	38.0312	down	down	correct
JPME.US	JPMorgan Diversified Return U.S. Mid Cap Equity ETF	20221121	86.35	86.426	85.65	86.27	19700	86.27	down	down	correct
JPSE.US	JPMorgan Diversified Return U.S. Small Cap Equity ETF	20221121	40.63	40.75	40.38	40.66	52100	40.66	up	down	incorrect
JPUS.US	JPMorgan Diversified Return U.S. Equity ETF	20221121	96.14	96.98	96.14	96.798	8900	96.798	up	up	correct
JPXN.US	iShares JPX	20221121	57.29	57.3272	57.28	57.3272	2462	57.0957	up	down	incorrect
JQUA.US	JPMorgan U.S. Quality Factor ETF	20221121	39.53	39.654	39.42	39.57	119600	39.57	up	up	correct
JRNY.US	ALPS Global Travel Beneficiaries ETF	20221121	20.25	20.279	20.247	20.247	300	20.247	down	down	correct
JSCP.US	JPMorgan Short Duration Core Plus ETF	20221121	45.51	45.51	45.45	45.47	25400	45.3401	down	down	correct
JSTC.US	Tidal ETF Trust	20221121	15.18	15.18	15.05	15.0858	7792	15.0858	down	down	correct
JUSA.US	JPMorgan ActiveBuilders U.S. Large Cap Equity ETF	20221121	45.68	45.7559	45.68	45.7559	100	45.7559	up	up	correct
JUST.US	Goldman Sachs JUST U.S. Large Cap Equity ETF	20221121	57.118	57.23	56.902	57.14	4800	57.14	up	up	correct
JVAL.US	JPMorgan U.S. Value Factor ETF	20221121	34.02	34.116	33.89	34.07	18900	34.07	up	up	correct
JXI.US	iShares Global Utilities ETF	20221121	59.31	59.5836	59.31	59.5836	4234	58.5883	up	down	incorrect
JZRO.US	Janus Detroit Street Trust	20221121	22.945	23.1749	22.945	23.1749	1202	23.1749	up	up	correct
KALL.US	KraneShares MSCI All China Index ETF	20221121	20.07	20.08	20.07	20.08	200	20.08	up	down	incorrect
KARS.US	KraneShares Electric Vehicles and Future Mobility Index ETF	20221121	31.48	31.5	31.15	31.45	44500	31.45	down	down	correct
KBUY.US	KraneShares MSCI All China Consumer Discretionary Index ETF	20221121	16.66	16.66	16.66	16.66	100	16.66
KBA.US	KraneShares Trust	20221121	29.54	29.55	29.39	29.52	142509	24.244	down	down	correct
KBND.US	KraneShares Bloomberg Barclays China Bond Inclusion Index ETF	20221121	30.49	30.605	30.27	30.605	800	30.5434	up	up	correct
KCCA.US	KraneShares California Carbon Allowance ETF	20221121	23.03	23.03	22.76	22.859	13600	22.859	down	down	correct
KCCB.US	KraneShares Trust	20221121	25.58	25.6	25.58	25.6	249	25.6	up	up	correct
KCE.US	SPDR S&P Capital Markets ETF	20221121	82.73	83.3197	82.73	83.2154	17584	83.2154	up	up	correct
KCNY.US	KraneShares Trust	20221121	30.49	30.605	30.27	30.605	800	30.605	up	up	correct
KEMQ.US	KraneShares FTSE Emerging Markets Consumer Technology Index ETF	20221121	13.86	13.93	13.73	13.8	23300	13.8	down	down	correct
KEMX.US	KraneShares MSCI Emerging Markets ex China Index ETF	20221121	24.757	24.863	24.757	24.863	400	24.863	up	up	correct
KESG.US	KraneShares Trust	20221121	17.457	17.457	17.457	17.457	100	17.457
KEUA.US	KraneShares European Carbon Allowance ETF	20221121	27.19	27.265	27.106	27.106	300	27.106	down	down	correct
KFVG.US	KraneShares CICC China 5G & Semiconductor Index ETF	20221121	15.45	15.65	15.45	15.5823	6787	15.5823	up	up	correct
KFYP.US	KraneShares CICC China Leaders 100 Index ETF	20221121	22.12	22.12	22.06	22.0959	540	22.0959	down	down	correct
KGRN.US	KraneShares MSCI China Clean Technology ETF	20221121	26.55	26.59	26.385	26.54	9700	26.54	down	up	incorrect
KGRO.US	KraneShares China Innovation ETF	20221121	15.74	15.77	15.74	15.77	201	15.77	up	down	incorrect
KHYB.US	KraneShares Asia Pacific High Yield Bond ETF	20221121	25.58	25.6	25.58	25.6	200	25.4383	up	up	correct
KIE.US	SPDR S&P Insurance ETF	20221121	41.17	41.41	41.01	41.34	1865300	41.34	up	down	incorrect
KLCD.US	KFA Large Cap Quality Dividend Index ETF	20221121	32.32	32.3425	32.32	32.3425	181	32.3425	up	up	correct
KLDW.US	Knowledge Leaders Developed World ETF	20221121	36.8701	37.03	36.86	36.926	53776	36.926	up	up	correct
KLNE.US	Direxion Daily Global Clean Energy Bull 2X Shares	20221121	16.7863	17	16.7863	16.9245	2421	16.9245	up	up	correct
KMED.US	KraneShares Emerging Markets Healthcare Index ETF	20221121	21.5	21.5	21.5	21.5	0	21.5
KMLM.US	KFA Mount Lucas Index Strategy ETF	20221121	35.17	35.28	35.021	35.16	1122200	35.16	down	down	correct
KOCG.US	SHP ETF Trust	20221121	20.493	20.493	20.493	20.493	100	20.493
KOIN.US	Capital Link NextGen Protocol ETF	20221121	32.02	32.17	32.02	32.05	1300	32.05	up	up	correct
KOKU.US	Xtrackers MSCI Kokusai Equity ETF	20221121	71.649	71.649	71.649	71.649	100	71.2921
KOLD.US	ProShares UltraShort Bloomberg Natural Gas	20221121	14.43	14.5	13.08	13.53	14299500	13.53	down	up	incorrect
KOMP.US	SPDR S&P Kensho New Economies Composite ETF	20221121	41.53	41.63	41.32	41.48	82200	41.48	down	down	correct
KONG.US	ETF Opportunities Trust	20221121	24.055	24.055	24.055	24.055	0	24.055
KORP.US	American Century Diversified Corporate Bond ETF	20221121	45.42	45.42	45.2642	45.2642	56341	45.1105	down	down	correct
KORU.US	Direxion Shares ETF Trust	20221121	7.56	7.59	7.43	7.53	333200	7.53	down	down	correct
KRBN.US	KraneShares Global Carbon ETF	20221121	41.55	41.845	41.29	41.41	165600	41.41	down	down	correct
KRE.US	SPDR S&P Regional Banking ETF	20221121	62.88	63.38	62.74	63.29	4181100	63.29	up	up	correct
KSA.US	iShares MSCI Saudi Arabia ETF	20221121	40.04	40.04	39.57	39.91	355151	39.4775	down	down	correct
KSCD.US	KFA Small Cap Quality Dividend Index ETF	20221121	27.58	27.582	27.58	27.582	1300	27.582	up	up	correct
KSTR.US	KraneShares SSE STAR Market 50 Index ETF	20221121	15.65	15.706	15.63	15.64	25400	15.64	down	down	correct
KURE.US	KraneShares MSCI All China Health Care Index ETF	20221121	20.69	20.69	20.5	20.69	5220	20.69
KVLE.US	KFA Value Line Dynamic Core Equity Index ETF	20221121	22.3805	22.3805	22.3805	22.3805	347	22.3805
KWEB.US	KraneShares CSI China Internet ETF	20221121	25.29	25.58	24.85	24.98	21298500	24.98	down	down	correct
KXI.US	iShares Global Consumer Staples ETF	20221121	59.4	60	59.4	59.88	4082463	59.3048	up	up	correct
LABD.US	Direxion Daily S&P Biotech Bear 3X Shares	20221121	20.14	20.985	19.94	20.74	8364900	20.74	up	up	correct
LABU.US	Direxion Shares ETF Trust	20221121	6.82	6.891	6.53	6.61	45826400	6.61	down	up	incorrect
LCG.US	Sterling Capital Focus Equity ETF	20221121	20.34	20.36	20.211	20.271	6300	20.271	down	up	incorrect
LCR.US	Leuthold Core ETF	20221121	29.22	29.33	29.201	29.277	11000	29.0635	up	up	correct
LCTD.US	BlackRock World ex U.S. Carbon Transition Readiness ETF	20221121	38.735	38.882	38.735	38.882	300	38.6964	up	up	correct
LCTU.US	BlackRock U.S. Carbon Transition Readiness ETF	20221121	44.13	44.13	43.76	43.91	42700	43.7213	down	down	correct
LD.US	iPath Bloomberg Lead Subindex Total Return(SM) ETN	20221121	45.8599	45.8599	45.8599	45.8599	5	45.8599
LDUR.US	PIMCO Enhanced Low Duration Active Exchange	20221121	93.78	93.8586	93.7698	93.77	65539	93.5507	down	down	correct
LEMB.US	iShares J.P. Morgan EM Local Currency Bond ETF	20221121	33.8	33.8	33.693	33.74	140646	33.4517	down	down	correct
LGH.US	HCM Defender 500 Index ETF	20221121	34.512	34.54	34.43	34.5	15300	34.2967	down	down	correct
LGLV.US	SPDR SSGA US Large Cap Low Volatility Index ETF	20221121	137.3517	137.6045	137	137.528	7142	136.7455	up	down	incorrect
LGOV.US	First Trust Exchange	20221121	22.13	22.15	21.97	22.05	2800	22.002	down	down	correct
LIT.US	Global X Funds	20221121	67.29	67.53	66.85	67.28	465600	67.28	down	down	correct
LOPP.US	Gabelli ETFs Trust	20221121	25.66	25.756	25.66	25.756	1900	25.756	up	up	correct
LOUP.US	Innovator ETFs Trust	20221121	30.67	30.71	30.51	30.703	4000	30.703	up	up	correct
LQD.US	iShares iBoxx $ Investment Grade Corporate Bond ETF	20221121	106.2	106.36	105.64	105.65	9664122	105.3309	down	down	correct
LQDB.US	iShares Trust	20221121	83.52	83.52	83.089	83.089	600	81.962	down	down	correct
LQDH.US	iShares Interest Rate Hedged Corporate Bond ETF	20221121	91.52	91.52	91.33	91.35	43537	90.7696	down	down	correct
LRGF.US	iShares MSCI USA Multifactor ETF	20221121	40.11	40.2	39.91	40.11	94383	39.9306
LRNZ.US	TrueShares Technology AI and Deep Learning ETF	20221121	24.21	24.21	23.7	23.7124	3602	23.7124	down	down	correct
LSAF.US	LeaderSharesTM AlphaFactor US Core Equity ETF	20221121	31.09	31.325	30.96	31.2289	33733	31.2289	up	up	correct
LSAT.US	Two Roads Shared Trust	20221121	32.07	32.16	32.07	32.1	31740	32.1	up	up	correct
LSST.US	Natixis ETF Trust	20221121	23.47	23.48	23.465	23.465	22000	23.4141	down	down	correct
LTL.US	ProShares Ultra Telecommunications	20221121	33.12	33.12	33.12	33.12	200	33.12
LTPZ.US	PIMCO 15+ Year U.S. TIPS Index Exchange	20221121	58.22	58.595	57.95	58.58	333015	58.4639	up	up	correct
LVOL.US	American Century Low Volatility ETF	20221121	42.845	42.845	42.845	42.845	100	42.6736
MAKX.US	ProShares S&P Kensho Smart Factories ETF	20221121	31.8189	31.8189	31.8189	31.8189	57	31.8189
MARB.US	First Trust Vivaldi Merger Arbitrage ETF	20221121	20.32	20.32	20.16	20.23	39800	20.23	down	down	correct
MBOX.US	Freedom Day Dividend ETF	20221121	25.789	26.02	25.789	25.97	8600	25.97	up	up	correct
MBSD.US	FlexShares Disciplined Duration MBS Index Fund	20221121	20.44	20.4582	20.38	20.38	4549	20.2675	down	up	incorrect
MCRO.US	IQ Hedge Macro Tracker ETF	20221121	25.27	25.27	25.27	25.27	0	25.27
MDY.US	SPDR S&P MIDCAP 400 ETF Trust	20221121	456.06	458.36	454.92	457.33	420673	455.6228	up	down	incorrect
MDYG.US	SPDR S&P 400 Mid Cap Growth ETF	20221121	67.58	67.83	67.36	67.57	143800	67.57	down	down	correct
MDYV.US	SPDR S&P 400 Mid Cap Value ETF	20221121	66.38	66.86	66.3	66.79	128900	66.79	up	up	correct
META.US	Roundhill Ball Metaverse ETF	20221121	111.52	112.3699	109.19	109.86	24351070	109.854	down	down	correct
MEXX.US	Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3	20221121	100.38	100.52	99.641	99.641	1100	99.641	down	up	incorrect
MFDX.US	PIMCO RAFI Dynamic Multi	20221121	25.1	25.14	25.035	25.129	8700	25.129	up	up	correct
MFEM.US	PIMCO RAFI Dynamic Multi	20221121	17.46	17.5	17.4575	17.4955	10448	16.9245	up	down	incorrect
MFUS.US	PIMCO RAFI Dynamic Multi	20221121	39.2	39.38	39.2	39.371	14900	39.371	up	down	incorrect
MGC.US	Vanguard Mega Cap Index Fund ETF Shares	20221121	136.96	137.32	136.37	136.86	58800	136.86	down	down	correct
MGK.US	Vanguard Mega Cap Growth Index Fund ETF Shares	20221121	182.96	183.64	181.17	181.65	595500	181.65	down	down	correct
MGV.US	Vanguard World Fund	20221121	103.6	104.25	103.43	104.05	237800	104.05	up	up	correct
MID.US	American Century Mid Cap Growth Impact ETF	20221121	42.92	42.96	42.8	42.8219	2472	42.8219	down	down	correct
MIDE.US	DBX ETF Trust	20221121	25.35	25.42	25.35	25.393	5000	25.2701	up	up	correct
MIDU.US	Direxion Shares ETF Trust	20221121	39.12	39.51	38.84	39.42	12400	39.42	up	up	correct
MINC.US	AdvisorShares Trust	20221121	44.62	44.62	44.62	44.62	400	44.514
MINO.US	PIMCO ETF Trust	20221121	43.438	43.49	43.25	43.325	7000	43.1908	down	down	correct
MINT.US	PIMCO Enhanced Short Maturity Active Exchange	20221121	98.56	98.59	98.55	98.56	1675848	98.2906
MJ.US	ETFMG Alternative Harvest ETF	20221121	5.61	5.68	5.51	5.58	471300	5.58	down	down	correct
MJIN.US	MJIN	20221121	15.3599	15.3599	15.3599	15.3599	69	15.3599
MJUS.US	ETF Managers Trust	20221121	2.81	2.81	2.69	2.707	17500	2.707	down	down	correct
MJXL.US	ETF Managers Trust	20221121	0.6717	0.7169	0.6	0.61	5787	0.61	down	down	correct
MLPA.US	Global X MLP ETF	20221121	42.56	42.56	41.71	42.48	81400	42.48	down	down	correct
MLPB.US	UBS ETRACS Alerian MLP Infrastructure Index ETN Series B	20221121	18.883	19.16	18.883	19.14	7400	19.14	up	up	correct
MLPO.US	Credit Suisse S&P MLP Index ETN	20221121	23.07	25	21	24.26	3092	24.26	up	down	incorrect
MLPR.US	ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN	20221121	42.8321	42.8321	42.8321	42.8321	113	42.8321
MLPX.US	Global X MLP & Energy Infrastructure ETF	20221121	41.94	42.13	41.15	42.13	81200	42.13	up	up	correct
MMIN.US	IQ MacKay Municipal Insured ETF	20221121	23.66	23.66	23.58	23.61	74897	23.533	down	down	correct
MMIT.US	IndexIQ Active ETF Trust	20221121	23.97	23.98	23.9186	23.9392	208762	23.8773	down	down	correct
MMLG.US	First Trust Exchange	20221121	16.94	17.01	16.74	16.8187	13880	16.8187	down	down	correct
MMSC.US	MMSC	20221121	14.954	14.954	14.954	14.954	100	14.954
MMTM.US	SPDR S&P 1500 Momentum Tilt ETF	20221121	172.15	172.2358	171.35	172.2358	531	172.2358	up	up	correct
MNA.US	IQ Merger Arbitrage ETF	20221121	31.41	31.47	31.27	31.45	104744	31.45	up	up	correct
MOO.US	VanEck Vectors Agribusiness ETF	20221121	89.44	90.31	88.72	89.91	58600	89.91	up	down	incorrect
MOON.US	Direxion Moonshot Innovators ETF	20221121	12.16	12.16	11.86	12.02	16600	12.02	down	up	incorrect
MORT.US	VanEck Vectors Mortgage REIT Income ETF	20221121	12.47	12.64	12.45	12.62	136800	12.62	up	up	correct
MOTO.US	SmartETFs Smart Transportation & Technology ETF	20221121	36.661	36.661	36.661	36.661	100	35.9033
MRAD.US	Guinness Atkinson Funds	20221121	12.414	12.414	12.414	12.414	100	12.414
MSOS.US	AdvisorShares Pure US Cannabis ETF	20221121	11.65	11.65	11.15	11.3	2248500	11.3	down	down	correct
MTGP.US	WisdomTree Mortgage Plus Bond Fund	20221121	43.43	43.465	43.43	43.465	600	43.3301	up	up	correct
MTUL.US	ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN	20221121	17.454	17.454	17.454	17.454	0	17.454
MTVR.US	Exchange Traded Concepts Trust	20221121	14.41	14.41	14.2607	14.2607	385	14.2607	down	down	correct
MUB.US	iShares Trust	20221121	105.11	105.17	104.81	104.97	6519100	104.7612	down	down	correct
MUNI.US	PIMCO ETF Trust	20221121	50.97	50.9798	50.9	50.94	212596	50.8212	down	down	correct
MUSI.US	American Century Multisector Income ETF	20221121	42.79	42.79	42.759	42.759	600	42.5609	down	up	incorrect
MUST.US	Columbia Multi	20221121	19.99	20.02	19.91	19.96	73090	19.9263	down	up	incorrect
MVPS.US	Amplify Thematic All	20221121	16.047	16.08	16.047	16.063	700	16.063	up	up	correct
MVRL.US	ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN	20221121	22.32	22.65	22.32	22.65	5000	22.5396	up	up	correct
MVV.US	ProShares Ultra MidCap400	20221121	51.05	51.41	50.81	51.28	7500	51.28	up	up	correct
MXI.US	iShares Global Materials ETF	20221121	78.7	79.39	78.43	79.357	8897	77.8731	up	up	correct
MYY.US	ProShares Short MidCap400	20221121	24.17	24.21	24.16	24.17	14800	24.17
OEF.US	iShares S&P 100 ETF	20221121	177.23	177.77	176.21	176.78	119184	176.0532	down	down	correct
MZZ.US	ProShares UltraShort MidCap400	20221121	16.27	16.27	16.27	16.27	200	16.27
NACP.US	Impact Shares Trust I	20221121	28.2	28.3	28.17	28.27	6300	28.27	up	up	correct
NAIL.US	Direxion Daily Homebuilders & Supplies Bull 3X Shares	20221121	28.15	28.37	27	27.5	344000	27.5	down	down	correct
NANR.US	SPDR S&P North American Natural Resources ETF	20221121	55.41	55.8	54.41	55.69	30284	54.7097	up	down	incorrect
NDVG.US	Nuveen Dividend Growth ETF	20221121	25.036	25.036	25.036	25.036	100	24.949
NERD.US	Listed Funds Trust	20221121	14.13	14.13	14.04	14.09	4800	13.9951	down	down	correct
NETL.US	Fundamental Income Net Lease Real Estate ETF	20221121	25.847	26.09	25.84	25.998	36300	25.904	up	up	correct
NFLT.US	Virtus Newfleet Multi	20221121	21.82	21.82	21.77	21.8	18200	21.8	down	down	correct
NFRA.US	FlexShares STOXX Global Broad Infrastructure Index Fund	20221121	50.78	50.98	50.67	50.98	48646	50.7465	up	up	correct
NGE.US	Global X Funds	20221121	7.57	7.59	7.52	7.52	6500	7.52	down	down	correct
NIB.US	iPath Bloomberg Cocoa Subindex Total Return(SM) ETN	20221121	26.26	26.28	25.87	26.16	8500	26.16	down	up	incorrect
NLR.US	VanEck Vectors Uranium+Nuclear Energy ETF	20221121	54.7342	54.92	54.61	54.8448	2509	54.8448	up	up	correct
NORW.US	Global X MSCI Norway ETF	20221121	24.79	24.86	24.55	24.8	6100	24.8	up	up	correct
NRGD.US	MicroSectors U.S. Big Oil Index	20221121	29.57	31.68	28.61	29.16	248290	291.6	down	down	correct
NRGU.US	MicroSectors U.S. Big Oil Index 3X Leveraged ETNs	20221121	575.49	601.82	534.41	589.48	222200	589.48	up	up	correct
NSCS.US	Nuveen Small Cap Select ETF	20221121	21.868	21.868	21.868	21.868	0	21.7924
NTSE.US	WisdomTree Emerging Markets Efficient Core Fund	20221121	25.81	25.896	25.81	25.896	416300	25.896	up	up	correct
NTSI.US	WisdomTree International Efficient Core Fund	20221121	31.47	31.47	31.02	31.11	859548	31.11	down	down	correct
NTSX.US	WisdomTree Trust	20221121	33.47	33.63	33.31	33.49	771500	33.49	up	up	correct
NUAG.US	Nuveen Enhanced Yield U.S. Aggregate Bond ETF	20221121	20.47	20.4853	20.45	20.4594	1843	20.306	down	up	incorrect
NUBD.US	Nuveen ESG U.S. Aggregate Bond ETF	20221121	21.874	21.94	21.801	21.815	77120	21.6505	down	down	correct
NUGO.US	Nushares ETF Trust	20221121	18.13	18.15	17.99	18.04	177400	17.9958	down	down	correct
NUGT.US	Direxion Shares ETF Trust	20221121	30.83	30.98	29.85	30.83	1783418	30.83
NUHY.US	Nuveen ESG High Yield Corporate Bond ETF	20221121	20.36	20.53	20.24	20.51	57500	20.2769	up	up	correct
NUSA.US	Nuveen Enhanced Yield 1	20221121	22.7	22.73	22.6838	22.6838	1383	22.5665	down	down	correct
NUSI.US	Nationwide Risk	20221121	19.12	19.17	19	19.09	105200	18.9665	down	down	correct
NVQ.US	QRAFT AI	20221121	32.5074	32.5074	32.5074	32.5074	81	32.5074
NWLG.US	Nuveen Winslow Large	20221121	18.8	18.801	18.79	18.801	1000	18.801	up	up	correct
NYF.US	iShares New York Muni Bond ETF	20221121	51.98	52.09	51.94	52.03	67762	51.9402	up	up	correct
OALC.US	Unified Series Trust	20221121	20.69	20.69	20.62	20.6471	4887	20.6471	down	down	correct
OBOR.US	KraneShares MSCI One Belt One Road Index ETF	20221121	23.38	23.417	23.38	23.417	200	23.417	up	up	correct
OCEN.US	IndexIQ ETF Trust	20221121	19.396	19.396	19.396	19.396	100	19.3657
OCIO.US	ClearShares OCIO ETF	20221121	28.853	28.892	28.853	28.892	900	28.892	up	up	correct
OIH.US	VanEck Vectors ETF Trust	20221121	298.41	301.85	284.52	300.6	1830400	300.6	up	down	incorrect
OIL.US	iPath Series B S&P GSCI Crude Oil Total Return Index ETN	20221121	28.95	30.12	28.4	29.96	76500	29.96	up	up	correct
OILU.US	Bank of Montreal	20221121	60	61.55	54.65	61.04	437700	61.04	up	up	correct
OLEM.US	iPath Pure Beta Crude Oil ETN	20221121	28.95	30.12	28.4001	29.96	76619	29.96	up	up	correct
OND.US	ProShares Trust	20221121	19.2	19.2	18.885	18.885	400	18.885	down	down	correct
ONEO.US	SPDR Russell 1000 Momentum Focus ETF	20221121	94.279	94.559	94.279	94.559	1300	94.559	up	up	correct
ONEV.US	SPDR Russell 1000 Low Volatility Focus ETF	20221121	104.6	105.145	104.6	104.9297	6006	104.9297	up	down	incorrect
ONEY.US	SPDR Russell 1000 Yield Focus ETF	20221121	95.99	96.41	95.61	96.37	16240	96.37	up	up	correct
ONLN.US	ProShares Online Retail ETF	20221121	29.8	29.87	29.3	29.49	30700	29.49	down	down	correct
ONOF.US	Global X Funds	20221121	27.355	27.355	27.33	27.33	68700	27.33	down	up	incorrect
OOTO.US	Direxion Daily Travel & Vacation Bull 2X Shares	20221121	10.77	10.86	10.55	10.7211	68928	10.7211	down	up	incorrect
OPER.US	ETF Series Solutions	20221121	100.388	100.395	100.37	100.38	11000	100.0801	down	down	correct
OPPX.US	Exchange Listed Funds Trust	20221121	22.27	22.27	22.218	22.218	100	22.218	down	down	correct
OUNZ.US	VanEck Merk Gold Trust	20221121	16.92	16.92	16.8	16.86	784800	16.86	down	down	correct
OVB.US	Overlay Shares Core Bond ETF	20221121	20.55	20.578	20.48	20.508	1400	20.508	down	down	correct
OVF.US	Overlay Shares Foreign Equity ETF	20221121	20.988	20.988	20.988	20.988	0	20.988
OVL.US	Overlay Shares Large Cap Equity ETF	20221121	31.765	31.81	31.73	31.805	13700	31.805	up	down	incorrect
OVLH.US	Overlay Shares Hedged Large Cap Equity ETF	20221121	25.79	25.79	25.75	25.75	1600	25.75	down	down	correct
OVM.US	Overlay Shares Municipal Bond ETF	20221121	21.67	21.705	21.63	21.705	1400	21.705	up	up	correct
OVS.US	Overlay Shares Small Cap Equity ETF	20221121	30.68	30.68	30.639	30.639	600	30.639	down	up	incorrect
OVT.US	Listed Funds Trust	20221121	21.38	21.42	21.38	21.401	1700	21.401	up	down	incorrect
OWNS.US	Impact Shares Trust I	20221121	17.1	17.1	17.0338	17.035	16142	17.035	down	down	correct
PAB.US	PGIM ETF Trust	20221121	41.337	41.337	41.337	41.337	0	41.2199
PAK.US	Global X MSCI Pakistan ETF	20221121	16.965	16.965	16.965	16.965	100	16.965
PALC.US	Pacer Lunt Large Cap Multi	20221121	35.5	35.56	35.175	35.48	23300	35.48	down	down	correct
PALL.US	Aberdeen Standard Physical Palladium Shares ETF	20221121	174.86	174.86	169.65	173.36	44410	173.36	down	down	correct
PAMC.US	Pacer Lunt MidCap Multi	20221121	31.94	32.1115	31.94	32.1019	2898	32.1019	up	up	correct
PBD.US	Invesco Global Clean Energy ETF	20221121	20.19	20.19	19.97	20.12	52100	20.12	down	up	incorrect
PBE.US	Invesco Dynamic Biotechnology & Genome ETF	20221121	64.59	64.59	64.16	64.45	3400	64.45	down	down	correct
PBJ.US	Invesco Dynamic Food & Beverage ETF	20221121	46.92	47.53	46.67	47.46	69614	47.46	up	up	correct
PBP.US	Invesco Exchange	20221121	20.04	20.23	20.04	20.19	15500	20.19	up	up	correct
PBS.US	Invesco Dynamic Media ETF	20221121	33.5	33.5	33.2365	33.31	1235	33.31	down	down	correct
PFFD.US	Global X U.S. Preferred ETF	20221121	20.3	20.397	20.28	20.33	471403	20.2277	up	up	correct
PBUG.US	Pacer iPath Gold Trendpilot ETNs	20221121	22.32	22.32	22.32	22.32	2	22.32
PBW.US	Invesco WilderHill Clean Energy ETF	20221121	45.77	45.9	44.94	45.42	136500	45.42	down	down	correct
PCEF.US	Invesco Exchange	20221121	18.48	18.55	18.48	18.5	125800	18.5	up	up	correct
PCY.US	Invesco Exchange	20221121	18.28	18.35	18.2	18.26	662100	18.26	down	up	incorrect
PDN.US	Invesco FTSE RAFI Developed Markets ex	20221121	29	29.09	28.91	29.06	24100	29.06	up	up	correct
PEJ.US	Invesco Dynamic Leisure and Entertainment ETF	20221121	38.02	38.16	37.67	37.82	80600	37.82	down	up	incorrect
PEXL.US	Pacer Funds Trust	20221121	37.58	37.75	37.58	37.66	300	37.66	up	up	correct
PFFA.US	ETFis Series Trust I	20221121	19.14	19.14	18.93	19.02	124200	19.02	down	down	correct
PFFL.US	ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN	20221121	11.335	11.335	11.25	11.28	582	11.1645	down	down	correct
PFFR.US	ETFis Series Trust I	20221121	17.26	17.3	17.04	17.056	9900	17.056	down	down	correct
PFFV.US	Global X Variable Rate Preferred ETF	20221121	23.26	23.26	23.13	23.19	166600	23.0726	down	down	correct
PFIG.US	Invesco Exchange	20221121	23.07	23.07	22.94	22.94	12000	22.94	down	down	correct
PFIX.US	Simplify Exchange Traded Funds	20221121	68.14	68.65	65.74	66.86	1837900	66.7402	down	down	correct
PFLD.US	AAM Low Duration Preferred and Income Securities ETF	20221121	21.32	21.32	21.16	21.18	103300	21.075	down	up	incorrect
PFUT.US	Putnam Sustainable Future ETF	20221121	17.449	17.449	17.449	17.449	0	17.449
PFXF.US	VanEck Vectors Preferred Securities ex Financials ETF	20221121	17.32	17.33	17.25	17.28	123903	17.1392	down	down	correct
PGAL.US	Global X MSCI Portugal ETF	20221121	9.84	9.84	9.78	9.81	2100	9.81	down	up	incorrect
PGF.US	Invesco Financial Preferred ETF	20221121	15.03	15.1	14.99	14.99	231100	14.99	down	down	correct
PGHY.US	Invesco Exchange	20221121	19.1	19.27	18.79	19.08	48400	19.08	down	down	correct
PGM.US	iPath Series B Bloomberg Platinum Subindex Total Return ETN	20221121	46.975	46.975	46.975	46.975	1	46.975
PGRO.US	Putnam Focused Large Cap Growth ETF	20221121	20.85	20.889	20.85	20.878	800	20.8545	up	up	correct
PGX.US	Invesco Preferred ETF	20221121	11.75	11.77	11.69	11.71	4477300	11.71	down	down	correct
PHB.US	Invesco Exchange	20221121	17.09	17.13	17.07	17.09	96300	17.09
PHDG.US	Invesco S&P 500 Downside Hedged ETF	20221121	33.98	33.98	33.63	33.76	160400	33.76	down	down	correct
PHYL.US	PGIM Active High Yield Bond ETF	20221121	33.845	33.87	33.845	33.865	5349	33.6524	up	up	correct
PHYS.US	Sprott Physical Gold Trust	20221121	13.35	13.36	13.29	13.33	1620400	13.33	down	down	correct
PICB.US	Invesco Exchange	20221121	20.91	20.91	20.82	20.83	12400	20.83	down	down	correct
PIFI.US	ClearShares Piton Intermediate Fixed Income ETF	20221121	90.54	90.54	90.3449	90.3449	6309	90.3449	down	down	correct
PILL.US	Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF	20221121	9.74	9.88	9.5	9.52	7000	9.52	down	down	correct
PIN.US	Invesco India ETF	20221121	24.7	24.72	24.6	24.62	25200	24.62	down	down	correct
PINK.US	Simplify Exchange Traded Funds	20221121	26.12	26.278	26.09	26.153	28600	26.153	up	up	correct
PJP.US	Invesco Dynamic Pharmaceuticals ETF	20221121	78.28	78.36	78.06	78.1	13400	78.1	down	down	correct
PKB.US	Invesco Dynamic Building & Construction ETF	20221121	41.41	41.5	41.2	41.43	5800	41.43	up	up	correct
PLAT.US	WisdomTree Modern Tech Platforms Fund	20221121	26.05	26.05	25.71	25.779	3400	25.779	down	up	incorrect
PLDR.US	Putnam Sustainable Leaders ETF	20221121	22.26	22.303	22.26	22.303	100	22.17	up	down	incorrect
PLTM.US	GraniteShares Platinum Trust	20221121	9.61	9.64	9.533	9.631	11600	9.631	up	up	correct
PPA.US	Invesco Aerospace & Defense ETF	20221121	77.75	78.63	77.75	78.32	213900	78.32	up	up	correct
PPLT.US	Aberdeen Standard Physical Platinum Shares ETF	20221121	91.05	91.44	90.2	91.44	38443	91.44	up	up	correct
PQDI.US	Principal Exchange	20221121	18.1	18.11	18.08	18.085	1000	17.9987	down	down	correct
PQIN.US	PGIM ETF Trust	20221121	47.357	47.357	47.357	47.357	0	46.8487
PREF.US	Principal Spectrum Preferred Securities Active ETF	20221121	16.88	16.98	16.87	16.94	461103	16.8743	up	up	correct
PRF.US	Invesco FTSE RAFI US 1000 ETF	20221121	158.8	159.46	158.2	159.2	79100	159.2	up	up	correct
PSDN.US	AdvisorShares Trust	20221121	2.79	2.79	2.63	2.677	7400	2.677	down	up	incorrect
PSI.US	Invesco Dynamic Semiconductors ETF	20221121	106.94	106.98	106.2	106.35	13400	106.35	down	down	correct
PSIL.US	PSIL	20221121	2.35	2.35	2.25	2.25	15439	2.25	down	down	correct
PSJ.US	Invesco Dynamic Software ETF	20221121	93.75	93.75	92.72	92.75	4100	92.75	down	down	correct
PSK.US	SPDR ICE Preferred Securities ETF	20221121	34.27	34.47	34.25	34.29	235661	34.1112	up	up	correct
PSLV.US	Sprott Physical Silver Trust	20221121	7.1	7.14	7.06	7.1	3501000	7.1
PSP.US	Invesco Exchange	20221121	9.9	10.01	9.9	9.93	74300	9.93	up	up	correct
PSQ.US	ProShares Trust	20221121	13.91	14.02	13.84	13.97	12773900	13.97	up	up	correct
PSR.US	Invesco Active U.S. Real Estate Fund	20221121	89.53	90.55	89.43	90.5	19000	90.5	up	up	correct
PST.US	ProShares UltraShort 7	20221121	21.94	22.14	21.92	22.13	42500	22.13	up	up	correct
PTBD.US	Pacer Funds Trust	20221121	20.38	20.42	20.34	20.36	132800	20.2515	down	down	correct
PTIN.US	Pacer Trendpilot International ETF	20221121	24.15	24.15	23.94	24.051	16200	24.051	down	down	correct
PULS.US	PGIM Ultra Short Bond ETF	20221121	49.1	49.1	49.08	49.08	479552	48.9152	down	down	correct
PUTW.US	WisdomTree Trust	20221121	30.78	30.98	30.78	30.98	10200	30.6651	up	up	correct
PVI.US	Invesco Exchange	20221121	24.88	24.92	24.88	24.91	5800	24.91	up	up	correct
PWB.US	Invesco Dynamic Large Cap Growth ETF	20221121	62.66	62.85	62.42	62.59	18900	62.59	down	up	incorrect
PWC.US	Invesco Dynamic Market ETF	20221121	109.63	110.82	109.63	110.58	2800	110.58	up	down	incorrect
PWV.US	Invesco Dynamic Large Cap Value ETF	20221121	47.69	48.08	47.62	48	122900	48	up	up	correct
PWZ.US	Invesco Exchange	20221121	23.94	23.95	23.86	23.94	133100	23.94
PXE.US	Invesco Dynamic Energy Exploration & Production ETF	20221121	33.21	33.29	31.98	33.15	236200	33.15	down	down	correct
SAVN.US	SAVN	20221121	8.715	8.715	8.715	8.715	0	8.6246
PXF.US	Invesco FTSE RAFI Developed Markets ex	20221121	40.66	40.72	40.42	40.69	169100	40.69	up	up	correct
PXH.US	Invesco Exchange	20221121	16.95	17.02	16.89	17.02	307800	17.02	up	down	incorrect
PXJ.US	Invesco Dynamic Oil & Gas Services ETF	20221121	5.06	5.1	4.85	5.09	977700	5.09	up	up	correct
PXQ.US	Invesco Dynamic Networking ETF	20221121	75.91	75.91	75.4504	75.4504	996	75.4504	down	down	correct
PYPE.US	UBS ETRACS NYSE Pickens Core Midstream Index ETN	20221121	21.57	21.57	21.57	21.57	0	21.57
PZA.US	Invesco Exchange	20221121	22.86	22.87	22.78	22.85	1348400	22.85	down	down	correct
PZD.US	Invesco MSCI Sustainable Future ETF	20221121	49.96	50.01	49.56	49.8164	15206	49.8164	down	down	correct
PZT.US	Invesco Exchange	20221121	21.94	21.99	21.94	21.94	9100	21.94
QAI.US	IQ Hedge Multi	20221121	28.82	28.84	28.74	28.83	284100	28.83	up	up	correct
QARP.US	DBX ETF Trust	20221121	37.9956	37.9956	37.9956	37.9956	1	37.8061
QDEF.US	FlexShares Quality Dividend Defensive Index Fund	20221121	52.15	52.42	52.15	52.295	10124	51.9009	up	up	correct
QDF.US	FlexShares Trust	20221121	54.01	54.14	53.79	54.08	33486	53.6884	up	up	correct
QDIV.US	Global X S&P 500 Quality Dividend ETF	20221121	32.21	32.3543	32.162	32.3543	1477	32.2764	up	up	correct
QDPL.US	Pacer Funds Trust	20221121	29.735	29.856	29.65	29.7729	16507	29.7729	up	up	correct
QDYN.US	FlexShares Quality Dividend Dynamic Index Fund	20221121	57.25	57.5712	57.25	57.5712	6725	57.1424	up	up	correct
QED.US	IndexIQ ETF Trust	20221121	20.85	20.85	20.85	20.85	100	20.85
QEFA.US	SPDR MSCI EAFE StrategicFactors ETF	20221121	63.41	63.43	63.1501	63.39	554731	62.7456	down	down	correct
QEMM.US	SPDR Index Shares Funds	20221121	53.86	53.945	53.78	53.945	1069	52.3797	up	up	correct
QGRO.US	American Century U.S. Quality Growth ETF	20221121	60.55	60.55	59.9075	60.1407	13085	60.0744	down	up	incorrect
QID.US	ProShares UltraShort QQQ	20221121	23.33	23.7	23.12	23.56	4069300	23.56	up	up	correct
QINT.US	American Century Quality Diversified International ETF	20221121	39.77	39.8553	39.615	39.8255	10719	39.245	up	up	correct
QLD.US	ProShares Ultra QQQ	20221121	40.18	40.52	39.51	39.74	2388000	39.74	down	down	correct
QLTA.US	iShares Aaa	20221121	46.44	46.4701	46.25	46.26	75179	46.0202	down	up	incorrect
QLV.US	FlexShares US Quality Low Volatility Index Fund	20221121	51.36	51.58	51.34	51.5	9100	51.1653	up	up	correct
QLVD.US	FlexShares Developed Markets ex	20221121	23.58	23.58	23.497	23.534	200	23.4537	down	down	correct
QLVE.US	FlexShares Emerging Markets Quality Low Volatility Index Fund	20221121	21.54	21.55	21.54	21.55	100	21.4894	up	down	incorrect
QMN.US	IQ Hedge Market Neutral Tracker ETF	20221121	25.17	25.18	25.16	25.17	11929	25.17
QPX.US	AdvisorShares Q Dynamic Growth ETF	20221121	22.25	22.27	22.16	22.18	400	22.18	down	up	incorrect
QQH.US	HCM Defender 100 Index ETF	20221121	35.52	35.76	35.49	35.54	14400	35.54	up	down	incorrect
QQQE.US	Direxion NASDAQ	20221121	66.34	66.49	65.92	66.16	36000	66.16	down	up	incorrect
QRFT.US	QRAFT AI	20221121	37.0526	37.0526	37.0526	37.0526	44	37.0526
QTUM.US	Defiance Quantum ETF	20221121	40.61	40.61	40.44	40.45	3900	40.45	down	down	correct
QULL.US	ETRACS 2x Leveraged MSCI US Quality Factor TR ETN	20221121	23.168	23.168	23.168	23.168	0	23.168
QUS.US	SPDR MSCI USA StrategicFactors ETF	20221121	113.1	113.5	112.96	113.33	22813	112.2279	up	up	correct
QVML.US	Invesco Exchange	20221121	23.773	23.773	23.773	23.773	0	23.773
QVMM.US	Invesco Exchange	20221121	23.3216	23.3216	23.3216	23.3216	12	23.3216
QVMS.US	Invesco Exchange	20221121	22.942	22.942	22.942	22.942	100	22.942
QWLD.US	SPDR MSCI World StrategicFactors ETF	20221121	95.28	95.31	94.98	95.1439	6746	94.2521	down	down	correct
RAAX.US	VanEck Inflation Allocation ETF	20221121	25.38	25.38	24.91	25.26	104500	25.26	down	down	correct
RAFE.US	PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF	20221121	28.85	28.88	28.83	28.874	2400	28.874	up	up	correct
RAVI.US	FlexShares Ready Access Variable Income Fund	20221121	74.31	74.33	74.31	74.3119	28060	73.9031	up	up	correct
RAYC.US	The Advisors' Inner Circle Fund III	20221121	17.43	17.56	17.43	17.51	27400	17.51	up	up	correct
RBND.US	SPDR Bloomberg SASB Corporate Bond ESG Select ETF	20221121	20.196	20.196	20.196	20.196	0	20.1483
RCD.US	Invesco S&P 500 Equal Weight Consumer Discretionary ETF	20221121	120.77	120.89	120.05	120.76	9700	120.76	down	down	correct
RDIV.US	Invesco S&P Ultra Dividend Revenue ETF	20221121	44.66	44.91	44.34	44.88	57000	44.88	up	up	correct
RDOG.US	ALPS REIT Dividend Dogs ETF	20221121	40.2201	40.3297	40.2201	40.3297	287	40.3297	up	down	incorrect
RECS.US	Columbia ETF Trust I	20221121	23.74	23.74	23.5926	23.5926	3447	23.5926	down	up	incorrect
REET.US	iShares Global REIT ETF	20221121	22.91	23.055	22.81	23.05	746500	23.05	up	up	correct
REK.US	ProShares Short Real Estate	20221121	20.11	20.11	19.85	19.875	199434	19.875	down	down	correct
RESP.US	WisdomTree U.S. ESG Fund	20221121	42.15	42.33	42.15	42.3013	4176	42.3013	up	up	correct
RETL.US	Direxion Daily Retail Bull 3X Shares	20221121	8.52	8.6	8.35	8.56	318100	8.56	up	up	correct
REVS.US	Columbia Research Enhanced Value ETF	20221121	20.29	20.3539	20.29	20.3539	440	20.3539	up	down	incorrect
REW.US	ProShares UltraShort Technology	20221121	19.84	20.25	19.84	20.23	14000	20.23	up	down	incorrect
REZ.US	iShares Trust	20221121	70.88	71.61	70.7649	71.51	54859	70.7506	up	up	correct
RFCI.US	ALPS ETF Trust	20221121	22.09	22.115	22.0721	22.0721	7686	22.0145	down	down	correct
RFDA.US	RiverFront Dynamic US Dividend Advantage ETF	20221121	43.05	43.4299	43.05	43.3809	4795	43.189	up	up	correct
RFFC.US	RiverFront Dynamic US Flex	20221121	41.144	41.3199	41.06	41.3118	1544	41.2716	up	up	correct
RHRX.US	Starboard Investment Trust	20221121	11.9681	12.25	11.9681	12.0704	25850	12.0704	up	up	correct
RFG.US	Invesco S&P MidCap 400 Pure Growth ETF	20221121	187.19	187.25	186.64	186.86	3000	186.86	down	down	correct
RFV.US	Invesco S&P MidCap 400 Pure Value ETF	20221121	94.68	95.06	94.1	94.98	9000	94.98	up	up	correct
RGI.US	Invesco S&P 500 Equal Weight Industrials ETF	20221121	183.01	183.94	182.99	183.53	5100	183.53	up	up	correct
RHS.US	Invesco S&P 500 Equal Weight Consumer Staples ETF	20221121	171.04	172.82	170.56	172.76	17300	172.76	up	up	correct
RHTX.US	Starboard Investment Trust	20221121	13.109	13.12	13.1	13.106	26500	13.106	down	down	correct
RIET.US	Hoya Capital High Dividend Yield ETF	20221121	11.365	11.43	11.35	11.418	8600	11.3341	up	up	correct
RIGS.US	RiverFront Strategic Income Fund	20221121	22.56	22.68	22.51	22.57	61297	22.5114	up	up	correct
RIGZ.US	Viridi Cleaner Energy Crypto Mining & Semiconductor ETF	20221121	5.08	5.08	4.751	4.7723	11005	4.7723	down	down	correct
RINF.US	ProShares Inflation Expectations ETF	20221121	33.25	33.9	33.17	33.88	105800	33.88	up	up	correct
RISN.US	Inspire Tactical Balanced ESG ETF	20221121	23.34	23.37	23.27	23.342	8100	23.1115	up	up	correct
RISR.US	FolioBeyond Rising Rates ETF	20221121	31.1	31.185	30.904	30.96	77500	30.7796	down	down	correct
RJA.US	ELEMENTS Linked to the Rogers International Commodity Index	20221121	9.16	9.16	9.16	9.16	0	9.16
RJI.US	ELEMENTS Linked to the Rogers International Commodity Index	20221121	8.105	8.105	8.105	8.105	0	8.105
RJN.US	ELEMENTS Linked to the Rogers International Commodity Index	20221121	4.015	4.015	4.015	4.015	0	4.015
RJZ.US	ELEMENTS Linked to the Rogers International Commodity Index	20221121	9.8	9.8	9.8	9.8	0	9.8
RLY.US	SSGA Active Trust	20221121	28.38	28.61	28.14	28.53	268000	28.53	up	up	correct
ROAM.US	Hartford Multifactor Emerging Markets ETF	20221121	19.591	19.591	19.55	19.56	500	19.56	down	down	correct
ROBO.US	Robo Global Robotics and Automation Index ETF	20221121	47.25	47.375	47.02	47.14	72100	47.14	down	down	correct
RODM.US	Lattice Strategies Trust	20221121	24.45	24.5	24.361	24.46	408100	24.46	up	up	correct
ROKT.US	SPDR Kensho Final Frontiers ETF	20221121	38.8	39.18	38.8	39	600	39	up	down	incorrect
ROM.US	ProShares Trust	20221121	26.25	26.44	25.85	25.96	54600	25.96	down	down	correct
ROOF.US	IQ U.S. Real Estate Small Cap ETF	20221121	19.5	19.68	19.5	19.68	1167	19.6573	up	down	incorrect
RORO.US	ATAC US Rotation ETF	20221121	13.79	13.83	13.772	13.772	5600	13.772	down	down	correct
ROSC.US	Hartford Multifactor Small Cap ETF	20221121	37.37	37.545	37.31	37.5094	11413	37.5094	up	up	correct
ROUS.US	Hartford Multifactor US Equity ETF	20221121	39.88	39.98	39.75	39.92	20400	39.92	up	up	correct
RPAR.US	RPAR Risk Parity ETF	20221121	18.51	18.51	18.37	18.47	371200	18.47	down	down	correct
RPG.US	Invesco S&P 500 Pure Growth ETF	20221121	158.31	158.61	157.14	158.26	51700	158.26	down	down	correct
RPV.US	Invesco S&P 500 Pure Value ETF	20221121	80.42	80.94	80.07	80.81	161300	80.81	up	down	incorrect
RSP.US	Invesco S&P 500 Equal Weight ETF	20221121	143.91	144.67	143.56	144.47	1938100	144.47	up	up	correct
RSPE.US	Invesco Exchange	20221121	22.27	22.29	22.26	22.28	500	22.28	up	up	correct
RSPY.US	Collaborative Investment Series Trust	20221121	22.138	22.138	22.138	22.138	0	22.138
RTM.US	Invesco S&P 500 Equal Weight Materials ETF	20221121	163.09	165.2089	163.09	165.06	5160	165.06	up	up	correct
RUFF.US	ETF Opportunities Trust	20221121	18.3132	18.395	18.275	18.3478	5505	18.3478	up	up	correct
RVNU.US	DBX ETF Trust	20221121	23.7	23.78	23.6801	23.74	24246	23.6746	up	up	correct
RWJ.US	Invesco S&P SmallCap 600 Revenue ETF	20221121	114.11	114.11	112.57	113.54	35600	113.54	down	down	correct
RWK.US	Invesco S&P MidCap 400 Revenue ETF	20221121	88.49	88.85	88.12	88.66	4700	88.66	up	up	correct
RWL.US	Invesco S&P 500 Revenue ETF	20221121	76.32	76.5	75.88	76.3	60400	76.3	down	down	correct
RWM.US	ProShares Short Russell2000	20221121	23.62	23.78	23.56	23.62	2338500	23.62
RWO.US	SPDR Index Shares Funds	20221121	41.71	41.95	41.47	41.93	210300	41.93	up	down	incorrect
RWR.US	SPDR Dow Jones REIT ETF	20221121	90.37	90.94	89.82	90.82	217100	90.82	up	up	correct
RWX.US	SPDR Dow Jones International Real Estate ETF	20221121	26.28	26.41	26.17	26.41	117400	26.41	up	up	correct
RXD.US	ProShares UltraShort Health Care	20221121	12.46	12.46	12.22	12.2983	2506	12.2983	down	up	incorrect
RXI.US	iShares Trust	20221121	130.68	130.68	129.63	130.02	9196	129.4055	down	up	incorrect
RXL.US	ProShares Ultra Health Care	20221121	93.22	93.61	92.79	92.93	3100	92.93	down	down	correct
RYE.US	Invesco Exchange	20221121	75.31	75.94	73	75.75	113500	75.75	up	down	incorrect
RYF.US	Invesco S&P 500 Equal Weight Financials ETF	20221121	58.04	58.34	57.97	58.26	16100	58.26	up	up	correct
RYH.US	Invesco S&P 500 Equal Weight Health Care ETF	20221121	283.66	284.74	283.66	283.93	4200	283.93	up	up	correct
RYJ.US	Invesco Raymond James SB	20221121	55.0899	55.3474	55.0899	55.3474	302	55.3474	up	up	correct
RYT.US	Invesco S&P 500 Equal Weight Technology ETF	20221121	253.3	254.15	252.29	252.69	39500	252.69	down	up	incorrect
RYU.US	Invesco S&P 500 Equal Weight Utilities ETF	20221121	114.23	114.9499	113.94	114.6	12611	114.6	up	up	correct
RZG.US	Invesco S&P SmallCap 600 Pure Growth ETF	20221121	124.32	124.4	124.32	124.4	300	124.4	up	up	correct
RZV.US	Invesco S&P SmallCap 600 Pure Value ETF	20221121	92.175	92.7405	91.8	92.5847	4920	92.5847	up	up	correct
SAA.US	ProShares Trust	20221121	23.03	23.03	22.88	22.99	5000	22.99	down	down	correct
SAEF.US	Schwab Strategic Trust	20221121	20.49	20.5	20.466	20.466	6200	20.4166	down	down	correct
SBB.US	ProShares Short SmallCap600	20221121	17.78	17.84	17.75	17.7542	232202	17.7542	down	down	correct
SBIO.US	ALPS ETF Trust	20221121	30.34	30.34	29.84	29.908	6200	29.908	down	down	correct
SBUG.US	iPath Silver ETN	20221121	28.72	28.72	28.72	28.72	0	28.72
SCC.US	ProShares UltraShort Consumer Services	20221121	25.73	26.26	25.73	25.9817	2181	25.9817	up	down	incorrect
SCDL.US	ETRACS 2x Leveraged US Dividend Factor TR ETN	20221121	34.69	34.69	34.69	34.69	0	34.69
SCHA.US	Schwab U.S. Small	20221121	42.08	42.19	41.85	42.1	1334603	41.8898	up	up	correct
SCHB.US	Schwab U.S. Broad Market ETF	20221121	46.25	46.4099	46.05	46.25	1223200	46.0378
SCHC.US	Schwab Strategic Trust	20221121	31.49	31.51	31.295	31.48	367447	30.9279	down	down	correct
SCHD.US	Schwab U.S. Dividend Equity ETF	20221121	76.85	77.3	76.7	77.15	4259524	76.4427	up	up	correct
SCHE.US	Schwab Emerging Markets Equity ETF	20221121	23.7	23.76	23.6	23.72	3048847	23.1393	up	up	correct
SCHF.US	Schwab Strategic Trust	20221121	32.35	32.4199	32.21	32.37	5672419	31.7574	up	up	correct
SCHG.US	Schwab Strategic Trust	20221121	58.5	58.68	57.94	58.07	1126482	57.9838	down	up	incorrect
SCHH.US	Schwab U.S. REIT ETF	20221121	19.81	20.0099	19.76	20	2111450	19.8301	up	up	correct
SCHI.US	Schwab 5	20221121	43.23	43.23	43.03	43.05	1355100	42.7932	down	down	correct
SCHJ.US	Schwab 1	20221121	46.81	46.84	46.75	46.75	133000	46.5914	down	down	correct
SCHK.US	Schwab 1000 ETF	20221121	38.15	38.22	37.96	38.11	104572	37.9385	down	up	incorrect
SCHM.US	Schwab U.S. Mid	20221121	67.52	67.7033	67.21	67.58	1363750	67.2332	up	up	correct
SCHO.US	Schwab Short	20221121	48.21	48.2178	48.15	48.17	1713396	47.9701	down	down	correct
SCHP.US	Schwab U.S. TIPS ETF	20221121	52.141	52.2856	52.045	52.25	2076894	51.5602	up	up	correct
SCHQ.US	Schwab Long	20221121	35.62	35.65	35.33	35.37	135300	35.1849	down	down	correct
SCHR.US	Schwab Strategic Trust	20221121	49.4	49.43	49.24	49.25	629845	49.0289	down	down	correct
SCHV.US	Schwab Strategic Trust	20221121	67.11	67.556	67.03	67.48	448583	67.0127	up	down	incorrect
SCHX.US	Schwab U.S. Large	20221121	46.63	46.74	46.38	46.61	1382977	46.397	down	up	incorrect
SCHY.US	Schwab Strategic Trust	20221121	22.45	22.52	22.37	22.5	315900	21.9344	up	up	correct
SCHZ.US	Schwab U.S. Aggregate Bond ETF	20221121	45.78	45.83	45.62	45.66	921597	45.4497	down	down	correct
SCJ.US	iShares MSCI Japan Small	20221121	62.28	62.3	62.1874	62.1874	2048	62.1874	down	down	correct
SCO.US	ProShares UltraShort Bloomberg Crude Oil	20221121	27.03	27.93	25.16	25.36	4525000	25.36	down	down	correct
SCRD.US	SCRD	20221121	40.255	40.255	40.255	40.255	100	40.1465
SDCI.US	USCF SummerHaven Dynamic Commodity Strategy No K	20221121	20.18	20.2005	20.16	20.2005	524	17.2932	up	up	correct
SDD.US	ProShares UltraShort SmallCap600	20221121	23.744	23.82	23.52	23.6	3112	23.6	down	down	correct
SDEF.US	Tidal ETF Trust	20221121	17.34	17.34	17.28	17.28	2000	17.24	down	down	correct
SDEI.US	Tidal ETF Trust	20221121	26.316	26.62	26.17	26.495	18700	26.461	up	up	correct
SDEM.US	Global X MSCI SuperDividend Emerging Markets ETF	20221121	7.69	7.72	7.66	7.7189	8116	7.6712	up	up	correct
SDGA.US	Impact Shares Sustainable Development Goals Global Equity ETF	20221121	22.47	22.4901	22.47	22.4901	777	22.4901	up	up	correct
SDIV.US	Global X SuperDividend ETF	20221121	8.09	8.17	8.06	8.17	546500	8.0882	up	down	incorrect
SDOG.US	ALPS Sector Dividend Dogs ETF	20221121	51.79	52.0831	51.63	52.04	49158	52.04	up	up	correct
SDOW.US	ProShares UltraPro Short Dow30	20221121	25.76	26.23	25.52	25.89	6775900	25.89	up	up	correct
SDP.US	ProShares UltraShort Utilities	20221121	11.5	11.5	11.4	11.42	4200	11.42	down	down	correct
SDS.US	ProShares UltraShort S&P500	20221121	43.67	44.11	43.43	43.68	3417600	43.68	up	up	correct
SDY.US	SPDR S&P Dividend ETF	20221121	128.14	129.2	128.1	129.1	360283	127.2838	up	up	correct
SEF.US	ProShares Short Financials	20221121	12.67	12.7	12.612	12.62	34517	12.62	down	down	correct
SEIX.US	Virtus ETF Trust II	20221121	23.33	23.445	23.33	23.4	29700	23.4	up	down	incorrect
SENT.US	AdvisorShares Trust	20221121	23.56	23.56	23.26	23.374	5700	23.374	down	up	incorrect
SFY.US	Tidal ETF Trust	20221121	13.89	13.9	13.77	13.84	102300	13.84	down	down	correct
SFYF.US	SoFi Social 50 ETF	20221121	22.4458	22.46	22.055	22.1015	1370	22.1015	down	down	correct
SFYX.US	Tidal ETF Trust	20221121	11.441	11.502	11.43	11.502	8900	11.502	up	up	correct
SGDJ.US	Sprott Funds Trust	20221121	27.27	27.27	26.98	27.12	5500	26.4791	down	down	correct
SGDM.US	Sprott Gold Miners ETF	20221121	23.2	23.25	22.87	23.25	13152	22.9229	up	up	correct
SGG.US	iPath Series B Bloomberg Sugar Subindex Total Return ETN	20221121	62.368	62.565	62.23	62.565	1500	62.565	up	up	correct
SGOL.US	Aberdeen Standard Gold ETF Trust	20221121	16.71	16.72	16.61	16.67	975800	16.67	down	down	correct
SGOV.US	iShares Trust	20221121	100.27	100.28	100.27	100.28	543200	99.6709	up	up	correct
SH.US	ProShares Short S&P500	20221121	15.57	15.66	15.54	15.58	22096200	15.58	up	down	incorrect
SHE.US	SPDR SSGA Gender Diversity Index ETF	20221121	80.97	80.97	80.3711	80.64	5861	80.2574	down	down	correct
SHFT.US	Tidal ETF Trust	20221121	15.85	15.85	15.4801	15.5619	2459	15.5619	down	down	correct
SHM.US	SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF	20221121	46.67	46.71	46.6	46.66	961127	46.6262	down	down	correct
SHUS.US	Syntax Stratified U.S. Total Market Hedged ETF	20221121	40.04	40.111	40.04	40.111	1300	40.111	up	up	correct
SHYG.US	iShares Trust	20221121	41.2	41.275	41.125	41.17	3398542	40.9449	down	down	correct
SHYL.US	Xtrackers Short Duration High Yield Bond ETF	20221121	42.87	42.92	42.8352	42.915	9062	42.7061	up	up	correct
SIFI.US	Harbor Scientific Alpha Income	20221121	42.4299	42.445	42.3601	42.445	200	42.2974	up	up	correct
SIHY.US	Harbor ETF Trust	20221121	43.029	43.029	43.029	43.029	0	42.7721
SIJ.US	ProShares UltraShort Industrials	20221121	15.05	15.1	15	15.09	11200	15.09	up	up	correct
SIL.US	Global X Silver Miners ETF	20221121	27.11	27.3	26.78	27.24	238900	27.24	up	up	correct
SILJ.US	ETFMG Prime Junior Silver Miners ETF	20221121	10.19	10.26	10.02	10.23	1182900	10.23	up	up	correct
SILX.US	ETF Managers Trust	20221121	2.42	2.5299	2.415	2.5149	56261	2.5149	up	up	correct
SIMS.US	SPDR S&P Kensho Intelligent Structures ETF	20221121	35.28	35.29	35.28	35.29	400	35.29	up	down	incorrect
SIVR.US	Aberdeen Standard Physical Silver Shares ETF	20221121	20.05	20.09	19.86	20.04	238500	20.04	down	down	correct
SIXA.US	6 Meridian Mega Cap Equity ETF	20221121	33.86	33.973	33.86	33.973	1300	33.8929	up	up	correct
SIXH.US	6 Meridian Hedged Equity	20221121	31.97	32.1	31.97	32.072	3131	31.9995	up	up	correct
SIXL.US	6 Meridian Low Beta Equity Strategy ETF	20221121	33.42	33.495	33.39	33.495	1000	33.4453	up	up	correct
SIXS.US	6 Meridian Small Cap Equity ETF	20221121	43.16	43.32	43.16	43.32	200	43.2623	up	up	correct
SIZE.US	iShares MSCI USA Size Factor ETF	20221121	116.13	116.49	115.79	116.41	2282	116.0678	up	down	incorrect
SJB.US	ProShares Trust	20221121	19.08	19.11	19.02	19.06	281900	19.06	down	down	correct
SJNK.US	SPDR Series Trust	20221121	24.42	24.4709	24.39	24.43	2132951	24.2907	up	down	incorrect
SKF.US	ProShares UltraShort Financials	20221121	18.7	18.7	18.35	18.45	13200	18.45	down	down	correct
SLV.US	iShares Silver Trust	20221121	19.21	19.25	19.02	19.2	10468100	19.2	down	down	correct
SLX.US	VanEck Vectors Steel ETF	20221121	57.81	59.29	57.63	59.22	17100	59.22	up	up	correct
SLY.US	SPDR Series Trust	20221121	86.2	86.5	85.86	86.4	82100	86.4	up	up	correct
SLYG.US	SPDR S&P 600 Small Cap Growth ETF	20221121	76.03	76.0671	75.545	75.89	84108	75.89	down	up	incorrect
SLYV.US	SPDR S&P 600 Small Cap Value ETF	20221121	77.88	78.23	77.49	78.18	139100	78.18	up	up	correct
SMDD.US	ProShares UltraPro Short MidCap400	20221121	21.05	21.12	20.88	20.9	11100	20.9	down	up	incorrect
SMDY.US	Syntax ETF Trust	20221121	36.068	36.068	36.068	36.068	0	36.068
SMHB.US	ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN	20221121	7.69	7.69	7.4655	7.56	20401	7.4467	down	down	correct
SMLE.US	DBX ETF Trust	20221121	24.064	24.064	24.064	24.064	100	23.9312
SMLF.US	iShares MSCI USA Small	20221121	51.54	51.74	51.37	51.66	91872	51.4525	up	up	correct
SMLV.US	SPDR SSGA US Small Cap Low Volatility Index ETF	20221121	111.92	112.16	111.6825	112.0541	1733	111.1401	up	up	correct
SMMU.US	PIMCO Short Term Municipal Bond Active Exchange	20221121	49.21	49.21	49.08	49.18	72028	49.0904	down	down	correct
SMN.US	ProShares Trust	20221121	10.64	10.66	10.23	10.35	24100	10.35	down	down	correct
SMOG.US	VanEck Vectors Low Carbon Energy ETF	20221121	116.7881	116.94	115.68	116.4641	4114	116.4641	down	down	correct
SNPE.US	Xtrackers S&P 500 ESG ETF	20221121	35.75	35.875	35.61	35.74	163000	35.5593	down	down	correct
SOGU.US	The Short De	20221121	48.5	49.91	48.5	49.91	1300	49.91	up	up	correct
SOXL.US	Direxion Shares ETF Trust	20221121	12.07	12.2	11.74	11.89	84238203	11.89	down	down	correct
SOXS.US	Direxion Shares ETF Trust	20221121	36.17	37.11	35.82	36.73	23228400	36.73	up	up	correct
SOYB.US	Teucrium Soybean	20221121	26.88	27.18	26.88	27.17	19300	27.17	up	up	correct
SPAB.US	SPDR Portfolio Aggregate Bond ETF	20221121	25.22	25.22	25.11	25.12	3188714	25.059	down	down	correct
SPAX.US	Tidal ETF Trust	20221121	20.74	20.77	20.74	20.77	1140	20.77	up	up	correct
SPBO.US	SPDR Portfolio Corporate Bond ETF	20221121	28.48	28.51	28.35	28.37	229600	28.2698	down	up	incorrect
SPCX.US	Collaborative Investment Series Trust	20221121	26.1	26.1399	26.1	26.105	6787	26.105	up	up	correct
SPD.US	Simplify US Equity PLUS Downside Convexity ETF	20221121	25.33	25.398	25.32	25.36	236400	25.36	up	up	correct
SPDN.US	Direxion Daily S&P 500 Bear 1X Shares	20221121	16.13	16.2	16.08	16.14	2571700	16.14	up	down	incorrect
SPDV.US	AAM S&P 500 High Dividend Value ETF	20221121	29.55	29.75	29.51	29.7432	56483	29.6503	up	up	correct
SPDW.US	SPDR Portfolio Developed World ex	20221121	29.58	29.64	29.45	29.61	5623400	29.61	up	up	correct
SPEM.US	SPDR Portfolio Emerging Markets ETF	20221121	32.76	32.84	32.63	32.77	2717900	32.77	up	down	incorrect
SPEU.US	SPDR Portfolio Europe ETF	20221121	34.11	34.15	34	34.15	32700	34.15	up	up	correct
SPFF.US	Global X SuperIncome Preferred ETF	20221121	9.83	9.89	9.82	9.8449	22983	9.7912	up	down	incorrect
SPGM.US	SPDR Portfolio MSCI Global Stock Market ETF	20221121	47.79	47.83	47.57	47.76	20300	47.1913	down	up	incorrect
SPGP.US	Invesco S&P 500 GARP ETF	20221121	85.17	85.27	84.6	85.13	182000	85.13	down	down	correct
SPHB.US	Invesco S&P 500 High Beta ETF	20221121	65.35	65.41	64.81	65.12	337100	65.12	down	down	correct
SPHD.US	Invesco S&P 500 High Dividend Low Volatility ETF	20221121	44.06	44.35	43.95	44.32	561800	44.32	up	up	correct
SPHQ.US	Invesco S&P 500 Quality ETF	20221121	45.07	45.3	44.88	45.19	374700	45.19	up	up	correct
SPHY.US	SPDR Series Trust	20221121	22.51	22.57	22.47	22.49	166100	22.3632	down	up	incorrect
SPIB.US	SPDR Series Trust	20221121	31.85	31.92	31.74	31.75	5340201	31.6621	down	down	correct
SPIP.US	SPDR Series Trust	20221121	25.69	25.76	25.63	25.73	715200	25.6861	up	up	correct
SPLB.US	SPDR Series Trust	20221121	22.67	22.7	22.485	22.5	346113	22.4176	down	down	correct
SPLG.US	SPDR Portfolio S&P 500 ETF	20221121	46.41	46.53	46.17	46.39	2272600	46.39	down	down	correct
SPLV.US	Invesco Exchange	20221121	62.96	63.62	62.96	63.56	1508200	63.56	up	up	correct
SPMB.US	SPDR Portfolio Mortgage Backed Bond ETF	20221121	21.74	21.77	21.65	21.65	1220200	21.5953	down	down	correct
SPMD.US	SPDR Portfolio S&P 400 Mid Cap ETF	20221121	43.77	44	43.68	43.89	483500	43.89	up	up	correct
SPMO.US	Invesco S&P 500 Momentum ETF	20221121	57.53	57.8	56.96	57.62	38100	57.62	up	up	correct
SPPP.US	Sprott Physical Platinum and Palladium Trust	20221121	13.72	13.8	13.48	13.6	31800	13.6	down	down	correct
SPRE.US	Tidal ETF Trust	20221121	19.71	19.85	19.629	19.76	23600	19.6934	up	up	correct
SPSB.US	SPDR Portfolio Short Term Corporate Bond ETF	20221121	29.34	29.3575	29.32	29.33	3950747	29.2607	down	down	correct
SPSK.US	Tidal ETF Trust	20221121	17.57	17.57	17.44	17.516	24856	17.4841	down	down	correct
SPSM.US	SPDR Series Trust	20221121	38.78	38.89	38.56	38.86	499600	38.86	up	down	incorrect
SPTI.US	SPDR Portfolio Intermediate Term Treasury ETF	20221121	28.32	28.3301	28.22	28.23	2794861	28.182	down	up	incorrect
SPTL.US	SPDR Series Trust	20221121	29.31	29.35	29.06	29.14	7781240	29.0715	down	down	correct
SPTM.US	SPDR Portfolio S&P 1500 Composite Stock Market ETF	20221121	48.83	48.94	48.59	48.8	438700	48.8	down	down	correct
SPTS.US	SPDR Portfolio Short Term Treasury ETF	20221121	28.89	28.89	28.85	28.86	2010981	28.8038	down	down	correct
SPUC.US	Simplify US Equity PLUS Upside Convexity ETF	20221121	27.4	27.4699	27.39	27.4379	1695	27.4379	up	up	correct
SPUS.US	Tidal ETF Trust	20221121	26.68	26.69	26.52	26.59	36000	26.5645	down	down	correct
SPUU.US	Direxion Daily S&P 500 Bull 2X Shares	20221121	76.19	76.54	75.36	76.07	28200	76.07	down	down	correct
SPVM.US	Invesco Exchange	20221121	50.689	51.0173	50.505	50.9626	6297	50.9626	up	up	correct
SPVU.US	Invesco S&P 500 Enhanced Value ETF	20221121	42.72	42.85	42.48	42.73	5300	42.73	up	up	correct
SPXB.US	ProShares S&P 500 Bond ETF	20221121	74	74	73.78	73.7866	1212	73.5718	down	up	incorrect
SPXE.US	ProShares S&P 500 ex	20221121	83.5	83.5	83.493	83.493	311	83.493	down	up	incorrect
SPXL.US	Direxion Daily S&P500 Bull 3X Shares	20221121	69.14	69.73	68.04	69.09	8489200	69.09	down	down	correct
SPXN.US	ProShares S&P 500 ex	20221121	83.179	83.179	83.179	83.179	0	83.179
SPXS.US	Direxion Daily S&P 500 Bear 3X Shares	20221121	20.73	21.03	20.54	20.74	12590400	20.74	up	up	correct
SPXT.US	ProShares S&P 500 ex	20221121	69.33	69.376	69.2	69.376	2100	69.376	up	up	correct
SPXU.US	ProShares UltraPro Short S&P500	20221121	15.74	15.96	15.6	15.75	15488500	15.75	up	up	correct
SPXV.US	ProShares S&P 500 ex	20221121	81.197	81.197	81.197	81.197	100	81.197
SPY.US	SPDR S&P 500 ETF Trust	20221121	394.64	395.82	392.66	394.59	51243191	392.7859	down	down	correct
SPYC.US	Simplify US Equity PLUS Convexity ETF	20221121	26.41	26.42	26.32	26.356	7400	26.356	down	down	correct
SSO.US	ProShares Ultra S&P500	20221121	47.59	47.89	47.13	47.58	2723800	47.58	down	down	correct
SPYD.US	SPDR Portfolio S&P 500 High Dividend ETF	20221121	40.37	40.565	40.18	40.54	2287095	40.0279	up	up	correct
SPYG.US	SPDR Portfolio S&P 500 Growth ETF	20221121	53.16	53.31	52.73	52.87	2043800	52.87	down	down	correct
SPYV.US	SPDR Portfolio S&P 500 Value ETF	20221121	39.51	39.73	39.41	39.68	1475200	39.68	up	up	correct
SPYX.US	SPDR S&P 500 Fossil Fuel Reserves Free ETF	20221121	95.62	96.0611	95.39	95.72	26704	95.72	up	up	correct
SQEW.US	Two Roads Shared Trust	20221121	28.82	29.03	28.76	28.9265	25088	28.9265	up	down	incorrect
SRLN.US	SPDR Blackstone Senior Loan ETF	20221121	41.46	41.47	41.27	41.29	1936181	41.0511	down	down	correct
SRS.US	ProShares Trust	20221121	17.91	17.91	17.49	17.5	80900	17.5	down	up	incorrect
SRTY.US	ProShares Trust	20221121	48.57	49.56	48.27	48.54	850100	48.54	down	down	correct
SRVR.US	Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF	20221121	29.81	30.158	29.8	30.1	132900	30.1	up	up	correct
SSG.US	ProShares UltraShort Semiconductors	20221121	23.13	23.78	23.13	23.62	33300	23.62	up	up	correct
SSLY.US	Syntax Stratified SmallCap ETF	20221121	42.785	42.785	42.785	42.785	100	42.785
SSPY.US	Syntax ETF Trust	20221121	65.76	66.01	65.76	65.993	1800	65.993	up	up	correct
STIP.US	iShares 0	20221121	96.78	96.97	96.71	96.93	6376700	96.5242	up	down	incorrect
STNC.US	Stance Equity ESG Large Cap Core ETF	20221121	26.048	26.052	26.048	26.052	400	25.9091	up	down	incorrect
STPZ.US	PIMCO 1	20221121	49.65	49.76	49.6	49.71	160156	49.6902	up	up	correct
SUB.US	iShares Short	20221121	103.77	103.78	103.69	103.78	1229328	103.4625	up	down	incorrect
SUBS.US	Exchange Traded Concepts Trust	20221121	17.052	17.052	17.052	17.052	100	17.052
SUSA.US	iShares MSCI USA ESG Select ETF	20221121	84.63	84.97	84.43	84.74	218536	84.3807	up	up	correct
SVOL.US	Simplify Volatility Premium ETF	20221121	21.59	21.77	21.59	21.69	55100	21.3757	up	up	correct
SWAN.US	Amplify BlackSwan Growth & Treasury Core ETF	20221121	25.33	25.33	25.15	25.17	57000	25.17	down	down	correct
SXQG.US	6 Meridian Quality Growth ETF	20221121	21.142	21.142	21.142	21.142	0	21.1341
SXUS.US	Janus Detroit Street Trust	20221121	16.426	16.426	16.426	16.426	0	16.426
SYUS.US	Syntax Stratified U.S. Total Market ETF	20221121	41.662	41.662	41.662	41.662	0	41.662
SZK.US	ProShares UltraShort Consumer Goods	20221121	15.24	15.5299	15.24	15.4907	1099	15.4907	up	up	correct
SZNE.US	Pacer Funds Trust	20221121	35.7	35.77	35.57	35.74	78900	35.74	up	up	correct
TAGG.US	TagLikeMe Corp	20221121	41.88	41.88	41.88	41.88	1000	41.7879
TAGS.US	Teucrium Commodity Trust	20221121	30.84	31.02	30.76	30.95	8600	30.95	up	up	correct
TAN.US	Invesco Exchange	20221121	80.94	81.235	79.715	80.81	591061	80.81	down	up	incorrect
TAXF.US	American Century Diversified Municipal Bond ETF	20221121	48.96	48.96	48.8	48.85	28343	48.7394	down	up	incorrect
TBF.US	ProShares Short 20+ Year Treasury	20221121	22.58	22.77	22.54	22.7	2326200	22.7	up	up	correct
TBT.US	ProShares UltraShort 20+ Year Treasury	20221121	32.38	32.94	32.27	32.71	2090300	32.71	up	up	correct
TBUX.US	T. Rowe Price Exchange	20221121	48.49	48.493	48.49	48.493	700	48.3661	up	up	correct
TBX.US	ProShares Trust	20221121	28.49	28.63	28.47	28.6	182400	28.6	up	up	correct
TCHP.US	T. Rowe Price Exchange	20221121	21.54	21.57	21.28	21.31	168500	21.31	down	down	correct
TDSA.US	Exchange Listed Funds Trust	20221121	21.73	21.738	21.73	21.738	2000	21.7014	up	down	incorrect
TDSB.US	Exchange Listed Funds Trust	20221121	21.77	21.84	21.74	21.8	75200	21.8	up	down	incorrect
TDSC.US	Exchange Listed Funds Trust	20221121	22.84	22.88	22.75	22.85	189200	22.85	up	up	correct
TDSD.US	Exchange Listed Funds Trust	20221121	21.965	22.04	21.92	22.01	23000	22.01	up	up	correct
TDSE.US	Exchange Listed Funds Trust	20221121	22.68	22.76	22.63	22.73	46100	22.73	up	down	incorrect
TDTF.US	FlexShares iBoxx 5	20221121	23.67	23.715	23.61	23.7	506943	23.5472	up	up	correct
TDTT.US	FlexShares Trust	20221121	23.52	23.56	23.473	23.55	524930	23.4063	up	up	correct
TDVG.US	T. Rowe Price Exchange	20221121	31.83	31.97	31.8	31.908	42300	31.908	up	up	correct
TECB.US	iShares U.S. Tech Breakthrough Multisector ETF	20221121	28.48	28.6	28.25	28.34	29605	28.3	down	down	correct
TECL.US	Direxion Shares ETF Trust	20221121	26.93	27.19	26.28	26.46	2081200	26.46	down	down	correct
TECS.US	Direxion Shares ETF Trust	20221121	36.3	37	35.84	36.8	773000	36.8	up	down	incorrect
TEQI.US	T. Rowe Price Equity Income ETF	20221121	34.58	34.756	34.56	34.756	4000	34.756	up	down	incorrect
TFI.US	SPDR Nuveen Bloomberg Barclays Municipal Bond ETF	20221121	45.26	45.31	45.16	45.19	1685969	45.1091	down	up	incorrect
TFLO.US	iShares Treasury Floating Rate Bond ETF	20221121	50.5	50.51	50.49	50.5	888721	50.3313
TGIF.US	SoFi Weekly Income ETF	20221121	94.215	94.215	94.215	94.215	400	94.146
TGRW.US	T. Rowe Price Growth Stock ETF	20221121	21.515	21.515	21.38	21.39	8029	21.39	down	down	correct
THCX.US	The Cannabis ETF	20221121	3.2	3.2	3.11	3.17	26900	3.17	down	down	correct
THD.US	iShares MSCI Thailand ETF	20221121	70.42	70.47	70.155	70.19	23039	69.631	down	down	correct
THNQ.US	Robo Global Artificial Intelligence ETF	20221121	26.78	26.8083	26.72	26.8083	854	26.8083	up	up	correct
TINT.US	ProShares Trust	20221121	30.087	30.087	30.087	30.087	0	30.087
TINY.US	ProShares Trust	20221121	30.24	30.24	29.93	30.0364	212	30.0364	down	down	correct
TIP.US	iShares TIPS Bond ETF	20221121	106.38	106.615	106.11	106.55	2194910	106.0789	up	up	correct
TIPX.US	SPDR Bloomberg Barclays 1	20221121	18.39	18.43	18.36	18.43	592038	18.4036	up	up	correct
TIPZ.US	PIMCO ETF Trust	20221121	54.07	54.18	53.9683	54.1413	22715	54.0625	up	up	correct
TIXT.US	TELUS International (Cda) Inc	20221121	19.39	19.49	18.68	19.1	450273	19.1	down	down	correct
TOK.US	iShares MSCI Kokusai ETF	20221121	82.9663	82.9663	82.9663	82.9663	181	82.1921
TLH.US	iShares Trust	20221121	109.03	109.03	108.09	108.23	513850	107.9142	down	down	correct
TLTD.US	FlexShares Morningstar Developed Markets ex	20221121	58.95	58.98	58.57	58.9076	6386	58.7371	down	down	correct
TLTE.US	FlexShares Morningstar Emerging Markets Factor Tilt Index Fund	20221121	45.5079	45.58	45.38	45.54	2491	44.9285	up	up	correct
TMF.US	Direxion Shares ETF Trust	20221121	8	8.04	7.81	7.87	12321600	7.87	down	up	incorrect
TMV.US	Direxion Daily 20+ Year Treasury Bear 3X Shares	20221121	136	139.48	135.16	138.27	212000	138.27	up	up	correct
TNA.US	Direxion Shares ETF Trust	20221121	37.08	37.35	36.28	37.13	5685100	37.13	up	up	correct
TOLZ.US	ProShares Trust	20221121	45.11	45.39	44.94	45.39	15100	45.39	up	up	correct
TOTL.US	SPDR DoubleLine Total Return Tactical ETF	20221121	40.01	40.02	39.88	39.9	323688	39.7395	down	down	correct
TOTR.US	T. Rowe Price Exchange	20221121	40.709	40.709	40.69	40.696	1200	40.5598	down	down	correct
TPHD.US	Timothy Plan High Dividend Stock ETF	20221121	31.63	31.86	31.57	31.73	31400	31.5977	up	up	correct
TPHE.US	Timothy Plan	20221121	24.12	24.248	24.12	24.228	3200	24.0782	up	up	correct
TPIF.US	Timothy Plan International ETF	20221121	22.99	23.086	22.95	23.05	20700	23.05	up	up	correct
TPOR.US	Direxion Daily Transportation Bull 3X Shares	20221121	25.29	26	25.29	25.92	11700	25.92	up	down	incorrect
TPSC.US	Timothy Plan US Small Cap Core ETF	20221121	31.45	31.789	31.45	31.74	7700	31.6632	up	up	correct
TPYP.US	Tortoise North American Pipeline Fund	20221121	25.45	25.64	25.19	25.58	32693	25.58	up	up	correct
TRND.US	Pacer Trendpilot Fund of Funds ETF	20221121	26.89	26.89	26.721	26.79	1500	26.79	down	up	incorrect
TRPL.US	Pacer Funds Trust	20221121	35.226	35.226	35.226	35.226	0	35.226
TSPA.US	T. Rowe Price US Equity Research ETF	20221121	23.5695	23.5695	23.5695	23.5695	48	23.5695
TTT.US	ProShares Trust	20221121	77	79.07	76.85	78.4	147200	78.4	up	up	correct
TWIO.US	Spinnaker ETF Series	20221121	8.9	8.9	8.81	8.885	7200	8.885	down	down	correct
TWM.US	ProShares UltraShort Russell2000	20221121	15.36	15.57	15.28	15.35	1659900	15.35	down	down	correct
TYD.US	Direxion Daily 7	20221121	30.53	30.54	30.07	30.13	20400	30.13	down	down	correct
TYNE.US	TYNE	20221121	17.31	17.31	16.94	16.94	6351	16.94	down	down	correct
TYO.US	Direxion Daily 7	20221121	13.24	13.41	13.21	13.39	59200	13.39	up	up	correct
TZA.US	Direxion Daily Small Cap Bear 3X Shares	20221121	31.49	32.13	31.25	31.46	7635600	31.46	down	down	correct
UBOT.US	Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares	20221121	12.56	12.6	12.38	12.445	6000	12.445	down	down	correct
UBR.US	ProShares Ultra MSCI Brazil Capped	20221121	23.25	23.53	23.22	23.485	1183	23.485	up	up	correct
UBT.US	ProShares Trust	20221121	24.82	24.86	24.39	24.45	124000	24.45	down	down	correct
UCC.US	ProShares Trust	20221121	25.29	25.29	25.0963	25.0963	370	25.0963	down	down	correct
UCIB.US	UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B	20221121	23.805	24.08	23.805	24.025	1100	24.025	up	up	correct
UCO.US	ProShares Ultra Bloomberg Crude Oil	20221121	27.63	29.79	26.63	29.55	7116600	29.55	up	down	incorrect
UCON.US	First Trust Exchange	20221121	24.17	24.17	23.97	23.98	714400	23.865	down	down	correct
UDN.US	Invesco DB US Dollar Index Bearish Fund	20221121	17.94	17.94	17.85	17.87	225600	17.87	down	down	correct
UDOW.US	ProShares Trust	20221121	61.05	61.6	59.92	60.73	2252300	60.73	down	down	correct
UEVM.US	VictoryShares USAA MSCI Emerging Markets Value Momentum ETF	20221121	38.13	38.28	38.13	38.28	1219	38.2092	up	up	correct
UGA.US	United States Gasoline Fund LP	20221121	55.55	57.77	54.61	57.19	68344	57.19	up	up	correct
UGE.US	ProShares Ultra Consumer Goods	20221121	16.64	16.875	16.64	16.7	2943	16.7	up	up	correct
UGL.US	ProShares Trust II	20221121	51.25	51.25	50.56	50.92	77600	50.92	down	down	correct
UITB.US	VictoryShares USAA Core Intermediate	20221121	45.36	45.465	45.285	45.345	34322	45.1368	down	up	incorrect
UIVM.US	VictoryShares USAA MSCI International Value Momentum ETF	20221121	39.9175	40.01	39.9175	40.01	855	39.9069	up	up	correct
UJB.US	ProShares Ultra High Yield	20221121	60.65	60.65	60.65	60.65	500	60.65
ULE.US	ProShares Trust II	20221121	10.39	10.39	10.34	10.36	19400	10.36	down	down	correct
ULST.US	SPDR SSgA Ultra Short Term Bond ETF	20221121	39.95	39.95	39.91	39.925	135082	39.8172	down	down	correct
ULTR.US	IQ Ultra Short Duration ETF	20221121	47.45	47.451	47.44	47.451	1200	47.2859	up	up	correct
ULVM.US	VictoryShares USAA MSCI USA Value Momentum ETF	20221121	64.61	64.6501	64.6	64.6501	1820	64.3175	up	up	correct
UMDD.US	ProShares UltraPro MidCap400	20221121	19.57	19.83	19.45	19.67	7000	19.67	up	up	correct
UMI.US	USCF Midstream Energy Income Fund	20221121	34.82	34.82	34.18	34.797	10600	34.4051	down	down	correct
UNG.US	United States Natural Gas Fund LP	20221121	21.28	22.15	21.22	21.79	5274200	21.79	up	up	correct
UNL.US	United States 12 Month Natural Gas Fund LP	20221121	21.92	22.02	21.64	21.99	41500	21.99	up	up	correct
UPRO.US	ProShares UltraPro S&P500	20221121	36.56	36.89	36	36.54	6463000	36.54	down	down	correct
UPV.US	ProShares Ultra FTSE Europe	20221121	43.44	43.8558	43.44	43.8558	743	43.8558	up	up	correct
UPW.US	ProShares Ultra Utilities	20221121	66.98	67.585	66.89	67.5113	3029	67.5113	up	up	correct
URA.US	Global X Funds	20221121	20.26	20.4	19.81	20.06	1849800	20.06	down	down	correct
URE.US	ProShares Ultra Real Estate	20221121	62.01	62.01	62.01	62.01	300	62.01
URNM.US	North Shore Global Uranium Mining ETF	20221121	64.68	65	62.72	63.67	334101	63.67	down	down	correct
URTH.US	iShares MSCI World ETF	20221121	111.6	111.855	111.09	111.59	376323	110.775	down	down	correct
URTY.US	ProShares Trust	20221121	44	44.29	43.05	44	453600	44
USAI.US	Pacer American Energy Independence ETF	20221121	27.7	27.9	27.33	27.8539	5251	27.7369	up	down	incorrect
USCI.US	United States Commodity Index Funds Trust	20221121	53.95	54.24	53.28	54.15	14700	54.15	up	down	incorrect
USD.US	ProShares Ultra Semiconductors	20221121	18.75	18.81	18.44	18.61	127600	18.61	down	down	correct
USDU.US	WisdomTree Trust	20221121	28.93	28.9999	28.84	28.92	273047	27.1313	down	down	correct
USI.US	Principal Ultra	20221121	24.075	24.075	24.075	24.075	300	23.9985
USFR.US	WisdomTree Trust	20221121	50.37	50.38	50.37	50.37	3217961	50.2027
USL.US	United States 12 Month Oil Fund LP	20221121	33.74	34.94	33.16	34.85	63599	34.85	up	down	incorrect
USML.US	ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN	20221121	28.491	28.491	28.491	28.491	0	28.491
USO.US	United States Oil Fund LP	20221121	66.67	69.37	65.37	69.03	12862900	69.03	up	up	correct
USRT.US	iShares Core U.S. REIT ETF	20221121	50.96	51.405	50.79	51.39	204372	50.8385	up	down	incorrect
USSG.US	DBX ETF Trust	20221121	35.86	35.93	35.74	35.85	77100	35.6799	down	down	correct
UST.US	ProShares Ultra 7	20221121	47.76	48.01	47.54	47.54	27700	47.54	down	down	correct
USTB.US	VictoryShares USAA Core Short	20221121	48.465	48.71	48.31	48.445	234263	48.1726	down	down	correct
USVM.US	VictoryShares USAA MSCI USA Small Cap Value Momentum ETF	20221121	65.24	65.49	65.24	65.4	1961	65.1365	up	up	correct
USVT.US	USVT	20221121	26.64	26.921	26.64	26.921	300	26.921	up	up	correct
UTES.US	ETFis Series Trust I	20221121	46.25	46.5165	46.25	46.5165	2761	46.5165	up	down	incorrect
UTRN.US	Vesper U.S. Large Cap Short	20221121	24.71	24.86	24.71	24.82	3800	24.82	up	up	correct
UTSL.US	Direxion Daily Utilities Bull 3X Shares	20221121	31.26	32.05	31.13	31.87	100900	31.87	up	up	correct
UUP.US	Invesco DB US Dollar Index Trust	20221121	29.03	29.11	29	29.06	3623300	29.06	up	up	correct
UVDV.US	Spinnaker ETF Series	20221121	9.61	9.625	9.61	9.625	155	9.625	up	up	correct
UWM.US	ProShares Ultra Russell2000	20221121	34.51	34.64	34	34.51	403200	34.51
UXI.US	ProShares Ultra Industrials	20221121	23.82	23.8431	23.7007	23.8431	1336	23.8431	up	up	correct
UYG.US	ProShares Ultra Financials	20221121	48.95	48.95	48.36	48.8	6800	48.8	down	down	correct
UYM.US	ProShares Ultra Basic Materials	20221121	22.28	22.78	22.19	22.77	2539	22.77	up	up	correct
VALQ.US	American Century ETF Trust	20221121	48.52	48.66	48.29	48.6282	6469	48.2879	up	down	incorrect
VALT.US	ETFMG Sit Ultra Short ETF	20221121	48.05	48.05	47.97	47.97	1200	47.8503	down	up	incorrect
VAW.US	Vanguard Materials Index Fund ETF Shares	20221121	173.36	175.8	173.3332	175.3	44786	174.3701	up	up	correct
VB.US	Vanguard Small	20221121	190.17	190.71	189.115	190.29	518388	190.1992	up	up	correct
VBK.US	Vanguard Small	20221121	207.96	208.39	206.33	207.12	282900	207.12	down	down	correct
VBND.US	ETF Series Solutions	20221121	42.552	42.552	42.42	42.43	63422	42.3304	down	down	correct
VBR.US	Vanguard Small	20221121	164.4	165.32	163.8	164.95	580700	164.95	up	down	incorrect
VCAR.US	Simplify Volt RoboCar Disruption and Tech ETF	20221121	6.98	7.185	6.9112	6.9557	3116	6.9557	down	down	correct
VCLN.US	Virtus Duff & Phelps Clean Energy ETF	20221121	23.126	23.126	23.126	23.126	0	23.126
VCLO.US	Simplify Volt Cloud and Cybersecurity Disruption ETF	20221121	5.42	5.43	5.28	5.345	4400	5.345	down	up	incorrect
VCR.US	Vanguard Consumer Discretionary Index Fund ETF Shares	20221121	236.69	237.34	233.82	234.79	66896	234.1292	down	down	correct
VDC.US	Vanguard Consumer Staples Index Fund ETF Shares	20221121	193.38	195.23	193.14	195.01	137287	193.5828	up	up	correct
VDE.US	Vanguard Energy Index Fund ETF Shares	20221121	125.46	126.83	122.2788	126.32	1051944	124.8846	up	up	correct
VEA.US	Vanguard FTSE Developed Markets Index Fund ETF Shares	20221121	41.76	41.88	41.61	41.81	14394300	41.81	up	up	correct
VEGA.US	AdvisorShares Trust	20221121	35.14	35.14	35.14	35.14	1100	35.14
VEGI.US	iShares MSCI Global Agriculture Producers ETF	20221121	43.82	44.0419	43.391	43.92	29984	43.5341	up	up	correct
VEGN.US	US Vegan Climate ETF	20221121	32.75	32.75	32.578	32.578	4500	32.4786	down	down	correct
VEU.US	Vanguard FTSE All	20221121	49.76	49.87	49.57	49.8	4393000	49.8	up	up	correct
VFH.US	Vanguard Financials Index Fund ETF Shares	20221121	85.94	86.59	85.94	86.45	321909	85.8158	up	up	correct
VGFO.US	Virtus WMC Global Factor Opportunities ETF	20221121	23.7667	23.7667	23.7588	23.7588	286	23.7588	down	down	correct
VGK.US	Vanguard FTSE Europe Index Fund ETF Shares	20221121	54.68	54.84	54.47	54.73	3867900	54.73	up	up	correct
VGT.US	Vanguard World Fund	20221121	336.52	337.7233	333.78	334.59	1017270	333.7425	down	down	correct
VHT.US	Vanguard Health Care Index Fund ETF Shares	20221121	245.43	246.718	245.19	245.74	130677	244.799	up	down	incorrect
VIDI.US	ETF Series Solutions	20221121	21.4	21.44	21.27	21.406	16449	20.8722	up	up	correct
VIG.US	Vanguard Specialized Funds	20221121	153.61	154.45	153.61	154.08	2314100	154.08	up	up	correct
VIOG.US	Vanguard S&P Small	20221121	195.53	195.63	194.48	195.43	11900	195.43	down	down	correct
VIOO.US	Vanguard Admiral Funds	20221121	184.11	184.38	183.19	184.24	26300	184.24	up	down	incorrect
VIOV.US	Vanguard S&P Small	20221121	165.77	166.24	164.79	166.11	34600	166.11	up	down	incorrect
VIS.US	Vanguard Industrials Index Fund ETF Shares	20221121	186.1	187.75	186.1	187.13	52717	186.31	up	down	incorrect
VLU.US	SPDR S&P 1500 Value Tilt ETF	20221121	143.56	144.26	143.42	144.14	14300	144.14	up	up	correct
VNLA.US	Janus Henderson Short Duration Income ETF	20221121	48.57	48.59	48.53	48.53	273986	48.4015	down	down	correct
VNMC.US	Natixis ETF Trust II	20221121	28.91	28.991	28.91	28.991	300	28.991	up	up	correct
VNQ.US	Vanguard Specialized Funds	20221121	85.2	86.03	84.94	85.95	3505900	85.95	up	up	correct
VNSE.US	Natixis ETF Trust II	20221121	25.836	25.836	25.836	25.836	100	25.836
VO.US	Vanguard Mid	20221121	209.02	209.67	208.09	209.43	700600	209.43	up	down	incorrect
VOE.US	Vanguard Mid	20221121	138.21	139.04	137.91	138.89	492100	138.89	up	down	incorrect
VOO.US	Vanguard S&P 500 ETF	20221121	362.77	363.74	360.87	362.71	2397900	362.71	down	down	correct
VOOG.US	Vanguard S&P 500 Growth Index Fund ETF Shares	20221121	221.21	221.72	219.55	220.02	273600	220.02	down	down	correct
VOOV.US	Vanguard Admiral Funds	20221121	142.37	143.19	142.08	142.96	92600	142.96	up	up	correct
VOT.US	Vanguard Mid	20221121	184.78	185.39	183.73	184.7	130100	184.7	down	down	correct
VOX.US	Vanguard Communication Services Index Fund ETF Shares	20221121	85.71	85.99	84.5	84.69	193165	84.4969	down	down	correct
VPC.US	ETFis Series Trust I	20221121	21.35	21.48	21.35	21.46	5847	21.46	up	up	correct
VPL.US	Vanguard FTSE Pacific Index Fund ETF Shares	20221121	63.83	63.96	63.56	63.73	657700	63.73	down	down	correct
VPU.US	Vanguard Utilities Index Fund ETF Shares	20221121	149.93	151.5	149.93	151.19	541112	150.0463	up	up	correct
VRAI.US	Virtus Real Asset Income ETF	20221121	24.14	24.3	24.13	24.26	6800	24.26	up	up	correct
VRP.US	Invesco Variable Rate Preferred ETF	20221121	22.19	22.288	22.12	22.2	531200	22.2	up	up	correct
VSLU.US	ETF Opportunities Trust	20221121	24.33	24.3476	24.3194	24.3194	2424	24.3194	down	down	correct
VSS.US	Vanguard FTSE All	20221121	103.28	103.38	102.67	103.18	201500	103.18	down	down	correct
VT.US	Vanguard Total World Stock Index Fund ETF Shares	20221121	87.69	87.83	87.21	87.65	2224400	87.65	down	up	incorrect
VTEB.US	Vanguard Tax	20221121	49.27	49.29	49.17	49.25	10019790	49.1447	down	down	correct
VTI.US	Vanguard Index Funds	20221121	197.72	198.21	196.65	197.58	2962114	197.58	down	up	incorrect
VTV.US	Vanguard Value Index Fund ETF Shares	20221121	142.08	142.75	141.6	142.53	2452000	142.53	up	up	correct
VUG.US	Vanguard Growth Index Fund ETF Shares	20221121	225.43	226.27	223.3428	224.08	1464202	224.08	down	down	correct
VUSE.US	Vident Core U.S. Equity Fund	20221121	42.8201	43.1367	42.8201	43.03	12354	42.6343	up	up	correct
VV.US	Vanguard Large	20221121	179.9	180.4	179.08	179.82	205000	179.82	down	down	correct
VWO.US	Vanguard FTSE Emerging Markets Index Fund ETF Shares	20221121	38.62	38.69	38.42	38.61	11523200	38.61	down	up	incorrect
VXF.US	Vanguard Extended Market Index Fund ETF Shares	20221121	138.27	138.82	137.41	138.11	387700	138.11	down	down	correct
VYM.US	Vanguard High Dividend Yield Index Fund ETF Shares	20221121	110.17	110.82	109.89	110.68	1620092	110.68	up	down	incorrect
WANT.US	Direxion Daily Cnsmr Discret Bull 3XShrs	20221121	21.03	21.11	20.1	20.41	34300	20.41	down	down	correct
WBIF.US	Absolute Shares Trust	20221121	28.83	29.07	28.77	29.0569	1678	29.0569	up	up	correct
WBIG.US	WBI BullBear Yield 3000 ETF	20221121	25.09	25.33	25.06	25.3202	2791	25.278	up	up	correct
WBIL.US	WBI BullBear Quality 3000 ETF	20221121	28.405	28.57	28.34	28.531	2000	28.531	up	up	correct
WBIY.US	WBI Power Factor High Dividend ETF	20221121	27.539	27.7895	27.539	27.7895	2252	27.7895	up	up	correct
WDIV.US	SPDR Index Shares Funds	20221121	58.42	58.5	58.18	58.43	18400	58.43	up	up	correct
WEAT.US	Teucrium Wheat	20221121	8.19	8.27	8.12	8.23	820100	8.23	up	up	correct
WEBL.US	Direxion Daily Dow Jones Internet Bull 3X Shares	20221121	6.46	6.59	6.135	6.27	3713800	6.27	down	down	correct
WEBS.US	Direxion Daily Dow Jones Internet Bear 3X Shares	20221121	36.26	37.95	35.53	37.35	373700	37.35	up	up	correct
WFH.US	Direxion Work From Home ETF	20221121	41.63	41.77	41.63	41.65	1800	41.65	up	up	correct
WIP.US	SPDR FTSE International Government Inflation	20221121	41.96	42.17	41.53	41.93	83111	41.632	down	down	correct
WKLY.US	SoFi Weekly Dividend ETF	20221121	46.57	46.64	46.57	46.618	1600	46.5982	up	up	correct
WLTH.US	WLTH	20221121	8.285	8.285	8.285	8.285	100	8.1703
WOMN.US	Impact Shares YWCA Women's Empowerment ETF	20221121	29.1	29.13	29.049	29.0935	3439	29.0935	down	down	correct
WPS.US	iShares Trust	20221121	26.83	26.92	26.79	26.88	7900	26.88	up	down	incorrect
WTMF.US	WisdomTree Managed Futures Strategy Fund	20221121	32.54	32.84	32.53	32.78	13200	32.78	up	up	correct
WWJD.US	Inspire International ESG ETF	20221121	25.58	25.64	25.43	25.52	9800	25.4979	down	up	incorrect
XAR.US	SPDR S&P Aerospace & Defense ETF	20221121	109.25	110.1	108.96	109.62	42200	109.62	up	up	correct
XBI.US	SPDR S&P Biotech ETF	20221121	80.73	81	79.54	79.87	5159800	79.87	down	down	correct
XBUY.US	Amplify ETF Trust	20221121	20.0421	20.0421	20.0421	20.0421	71	20.0421
XCEM.US	Columbia EM Core ex	20221121	26.12	26.12	25.88	26.03	148600	26.03	down	down	correct
XCLR.US	Global X S&P 500® Collar 95	20221121	24.8	24.8	24.8	24.8	0	24.8
XES.US	SPDR S&P Oil & Gas Equipment & Services ETF	20221121	77.6	77.73	73.63	77.48	219500	77.48	down	up	incorrect
XHB.US	SPDR S&P Homebuilders ETF	20221121	60.83	61.03	60.25	60.58	2240700	60.58	down	down	correct
XHE.US	SPDR Series Trust	20221121	88.96	89.53	88.78	88.88	13000	88.88	down	down	correct
XHS.US	SPDR Series Trust	20221121	86.07	86.07	85.59	85.77	13352	85.77	down	down	correct
XITK.US	SPDR Series Trust	20221121	98.51	98.814	97.33	97.7	9000	97.7	down	down	correct
XLB.US	Materials Select Sector SPDR Fund	20221121	79.42	80.53	79.24	80.26	3619100	80.26	up	up	correct
XLC.US	Communication Services Select Sector SPDR Fund	20221121	49.66	49.86	48.93	49.12	3202100	49.12	down	up	incorrect
XLE.US	The Select Sector SPDR Trust	20221121	89.64	90.6299	87.285	90.39	42576770	90.39	up	up	correct
XLF.US	Financial Select Sector SPDR Fund	20221121	35.32	35.54	35.28	35.48	24630000	35.48	up	up	correct
XLG.US	Invesco S&P 500 Top 50 ETF	20221121	288.3	288.96	286.63	287.35	25100	287.35	down	down	correct
XLI.US	Industrial Select Sector SPDR Fund	20221121	99.18	100.06	99.15	99.76	7072600	99.76	up	up	correct
XLK.US	Technology Select Sector SPDR Fund	20221121	131.34	131.88	130.41	130.67	4181900	130.67	down	down	correct
XLP.US	Consumer Staples Select Sector SPDR Fund	20221121	74.82	75.5	74.67	75.39	8054900	75.39	up	up	correct
XLRE.US	The Real Estate Select Sector SPDR Fund	20221121	37.988	38.37	37.83	38.32	4836700	38.32	up	up	correct
XLSR.US	SPDR SSGA U.S. Sector Rotation ETF	20221121	39.79	40	39.68	39.914	20500	39.914	up	up	correct
XLU.US	The Select Sector SPDR Trust	20221121	68.74	69.36	68.69	69.16	11438200	69.16	up	up	correct
XLV.US	Health Care Select Sector SPDR Fund	20221121	134.29	135.21	134.14	134.63	7995200	134.63	up	down	incorrect
XLY.US	The Select Sector SPDR Trust	20221121	140.2	140.6	138.2	138.95	3376388	138.95	down	down	correct
XME.US	SPDR Series Trust	20221121	49.93	50.99	49.37	50.91	4975200	50.91	up	up	correct
XMHQ.US	Invesco S&P MidCap Quality ETF	20221121	72.69	72.91	72.3044	72.68	33025	72.68	down	down	correct
XMLV.US	Invesco S&P MidCap Low Volatility ETF	20221121	54.23	54.8	54.23	54.7	27800	54.7	up	up	correct
XMMO.US	Invesco S&P MidCap Momentum ETF	20221121	79.09	79.55	78.57	79.3	50800	79.3	up	up	correct
XMVM.US	Invesco S&P MidCap Value with Momentum ETF	20221121	45.87	45.97	45.57	45.95	45100	45.95	up	down	incorrect
XNTK.US	SPDR NYSE Technology ETF	20221121	102.2	102.2	100.97	101.33	3700	101.33	down	down	correct
XOP.US	SPDR S&P Oil & Gas Exploration & Production ETF	20221121	150.73	151.58	145.18	151	8554500	151	up	up	correct
XOUT.US	GraniteShares XOUT U.S. Large Cap ETF	20221121	33.84	33.87	33.67	33.71	3143	33.71	down	down	correct
XRT.US	SPDR S&P Retail ETF	20221121	64.5	64.81	64.12	64.67	3087700	64.67	up	up	correct
XPH.US	SPDR Series Trust	20221121	41.84	42.08	41.61	41.62	26100	41.62	down	down	correct
XPND.US	First Trust Exchange	20221121	16.633	16.633	16.6101	16.6101	231	16.6101	down	down	correct
XPP.US	ProShares Ultra FTSE China 50	20221121	17.61	17.68	17.39	17.52	7949	17.52	down	up	incorrect
XRLV.US	Invesco S&P 500 ex	20221121	48.2	48.419	48.2	48.396	700	48.396	up	up	correct
XRMI.US	Global X S&P 500® Risk Managed Income ETF	20221121	20.88	20.88	20.766	20.828	13800	20.828	down	down	correct
XSD.US	SPDR Series Trust	20221121	178.54	178.65	175.96	176.08	29600	176.08	down	down	correct
XSLV.US	Invesco S&P SmallCap Low Volatility ETF	20221121	46.3	46.78	46.3	46.71	37100	46.71	up	up	correct
XSMO.US	Invesco S&P SmallCap Momentum ETF	20221121	50.62	50.77	50.1	50.71	21100	50.71	up	up	correct
XSOE.US	WisdomTree Emerging Markets ex	20221121	26.43	26.465	26.264	26.37	381000	26.37	down	down	correct
XSVM.US	Invesco S&P SmallCap Value with Momentum ETF	20221121	48.87	49.24	48.61	49.15	124100	49.15	up	up	correct
XSW.US	SPDR S&P Software & Services ETF	20221121	108.21	108.42	107.07	107.41	15100	107.41	down	down	correct
XTL.US	SPDR Series Trust	20221121	84.29	84.78	84.29	84.78	3800	84.78	up	up	correct
XTN.US	SPDR S&P Transportation ETF	20221121	72.63	73.05	72.51	72.88	103100	72.88	up	up	correct
XVOL.US	Acruence Active Hedge U.S. Equity ETF	20221121	18.19	18.24	18.19	18.212	420	18.212	up	down	incorrect
XWEB.US	SPDR S&P Internet ETF	20221121	64.63	64.89	64.43	64.89	1300	64.89	up	up	correct
XYLD.US	Global X Funds	20221121	39.66	39.76	39.58	39.75	417200	39.75	up	up	correct
XYLG.US	Global X S&P 500® Covered Call & Growth ETF	20221121	25.58	25.7	25.55	25.632	7500	25.632	up	up	correct
YANG.US	Direxion Shares ETF Trust	20221121	18.21	18.53	17.82	18.29	4433300	18.29	up	down	incorrect
YCL.US	ProShares Ultra Yen	20221121	30.11	30.11	29.72	29.75	14700	29.75	down	down	correct
YCS.US	ProShares UltraShort Yen	20221121	62.16	62.88	62.14	62.75	55500	62.75	up	down	incorrect
YINN.US	Direxion Daily FTSE China Bull 3X Shares	20221121	34.97	35.69	34.22	34.72	1166300	34.72	down	up	incorrect
YLD.US	Principal Exchange	20221121	18.07	18.07	18.04	18.07	2377	17.9728
YOLO.US	AdvisorShares Trust	20221121	5.02	5.068	4.92	4.95	43900	4.95	down	down	correct
YXI.US	ProShares Short FTSE China 50	20221121	19.75	19.88	19.67	19.78	14700	19.78	up	up	correct
YYY.US	Amplify ETF Trust	20221121	12.09	12.11	12.05	12.11	60830	11.9916	up	up	correct
ZHDG.US	ZEGA Buy and Hedge ETF	20221121	17.09	17.17	17.05	17.1	11100	17.1	up	up	correct
ZIG.US	ETF Series Solutions	20221121	26.6071	26.75	26.6071	26.7377	1040	26.7377	up	up	correct
ZROZ.US	PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange	20221121	88.95	89.1	87.9	88.17	489600	88.17	down	down	correct
ZSL.US	ProShares Trust II	20221121	26.21	26.7	26.13	26.24	276600	26.24	up	down	incorrect