CollectAI

close-nyse_etfs

2022/12/07

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAA.US	Listed Funds Trust	20221207	24.31	24.31	24.31	24.31	100	24.31
AAAU.US	Goldman Sachs Physical Gold ETF	20221207	17.65	17.77	17.63	17.73	865600	17.73	up	up	correct
ABEQ.US	Absolute Core Strategy ETF	20221207	28.09	28.14	27.982	28.03	11000	28.03	down	down	correct
ACES.US	ALPS Clean Energy ETF	20221207	51.73	52.022	51.02	51.56	27500	51.56	down	down	correct
ACSG.US	Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF	20221207	26.25	26.28	26.15	26.2133	3704	25.7651	down	down	correct
ACTV.US	Two Roads Shared Trust	20221207	30.06	30.14	29.97	30.009	9600	30.009	down	down	correct
ACVF.US	ETF Opportunities Trust	20221207	30.47	30.54	30.406	30.447	1300	30.447	down	up	incorrect
ACWF.US	iShares MSCI Global Multifactor ETF	20221207	32.93	33.0799	32.8979	32.9617	4947	32.4751	up	up	correct
ADIV.US	SmartETFs Asia Pacific Dividend Builder ETF	20221207	13.1	13.1	13.094	13.094	200	13.094	down	down	correct
AEMB.US	American Century Emerging Markets Bond ETF	20221207	38.37	38.37	38.37	38.37	100	38.1223
AFK.US	VanEck Vectors Africa Index ETF	20221207	17.08	17.35	17.08	17.23	3700	17.23	up	up	correct
AFLG.US	First Trust Active Factor Large Cap ETF	20221207	23.92	23.922	23.88	23.904	900	23.904	down	up	incorrect
AFMC.US	First Trust Active Factor Mid Cap ETF	20221207	22.86	22.86	22.853	22.853	100	22.853	down	up	incorrect
AFSM.US	First Trust Active Factor Small Cap ETF	20221207	23.456	23.456	23.373	23.373	200	23.373	down	down	correct
AFTY.US	Pacer Funds Trust	20221207	16.122	16.122	16.122	16.122	100	16.122
AGG.US	iShares Core U.S. Aggregate Bond ETF	20221207	99.29	99.725	99.17	99.68	6752854	99.4542	up	up	correct
AGGY.US	WisdomTree Trust	20221207	43.71	43.89	43.68	43.89	118600	43.89	up	up	correct
AGOV.US	Gavekal Asia Pacific Government Bond ETF	20221207	81.355	81.355	81.355	81.355	0	81.355
AGOX.US	Adaptive Growth Opportunities ETF	20221207	21.02	21.02	20.88	20.945	12700	20.945	down	down	correct
AGQ.US	ProShares Trust II	20221207	28.25	29.22	28.25	28.93	1294300	28.93	up	up	correct
AGZ.US	iShares Agency Bond ETF	20221207	107.29	108.06	107.29	107.58	24590	107.3493	up	down	incorrect
AHHX.US	Starboard Investment Trust	20221207	8.505	8.523	8.48	8.523	1700	8.523	up	up	correct
AHYB.US	American Century ETF Trust	20221207	43.522	43.664	43.522	43.664	600	43.4674	up	up	correct
AIEQ.US	AI Powered Equity ETF	20221207	29.56	29.56	29.367	29.45	4500	29.45	down	down	correct
ALTL.US	Pacer Funds Trust	20221207	40.95	41.2298	40.8321	40.9778	381089	40.9778	up	up	correct
AMAX.US	Starboard Investment Trust	20221207	7.819	7.819	7.77	7.79	7300	7.79	down	down	correct
AMJ.US	JPMorgan Alerian MLP Index ETN	20221207	22.03	22.03	21.51	21.64	451200	21.64	down	down	correct
AMLP.US	ALPS ETF Trust	20221207	38.18	38.44	37.68	37.75	2092000	37.75	down	down	correct
AMNA.US	ETRACS Alerian Midstream Energy Index ETN	20221207	37.407	37.407	37.407	37.407	0	37.407
AMND.US	ETRACS Alerian Midstream Energy High Dividend Index ETN	20221207	38.297	38.297	38.297	38.297	100	38.297
AMOM.US	QRAFT AI	20221207	26.82	27.115	26.82	27.011	300	27.011	up	up	correct
AMTR.US	ETRACS Alerian Midstream Energy Total Return Index ETN	20221207	47.623	47.623	47.623	47.623	100	47.623
AMUB.US	UBS ETRACS Alerian MLP Index ETN Series B	20221207	13.594	13.594	13.594	13.594	0	13.594
AMZA.US	InfraCap MLP ETF	20221207	31.91	32.042	31.22	31.38	54300	31.38	down	down	correct
ANEW.US	ProShares Trust	20221207	32.145	32.17	32.145	32.17	500	32.17	up	down	incorrect
AOA.US	iShares Trust	20221207	61.26	61.48	61.05	61.29	546100	61.29	up	up	correct
AOK.US	iShares Core Conservative Allocation ETF	20221207	34.45	34.58	34.43	34.53	340700	34.53	up	up	correct
AOM.US	iShares Core Moderate Allocation ETF	20221207	39.06	39.29	39.01	39.2	902100	39.2	up	up	correct
AOR.US	iShares Trust	20221207	48.54	48.72	48.47	48.66	3020600	48.66	up	down	incorrect
AQGX.US	Starboard Investment Trust	20221207	12.344	12.344	12.29	12.342	2400	12.342	down	down	correct
ARB.US	AltShares Trust	20221207	26.73	26.73	26.651	26.705	5694	25.6327	down	down	correct
ARGT.US	Global X Funds	20221207	31.5	31.76	31.4	31.76	2200	31.76	up	up	correct
ARKF.US	ARK ETF Trust	20221207	15.04	15.24	14.89	15.03	1228100	15.03	down	down	correct
ARKK.US	ARK ETF Trust	20221207	34.302	34.995	33.96	34.35	22170100	34.35	up	up	correct
ARKW.US	ARK Next Generation Internet ETF	20221207	41.79	42.48	41.4	41.57	1340000	41.57	down	down	correct
ARMR.US	Armor US Equity Index ETF	20221207	21.25	21.33	21.25	21.302	900	21.302	up	up	correct
ASEA.US	Global X Funds	20221207	14.9	14.92	14.87	14.87	22100	14.87	down	down	correct
ASHR.US	DBX ETF Trust	20221207	28.9	29	28.8	28.94	5695465	28.6216	up	down	incorrect
ASHS.US	Xtrackers Harvest CSI 500 China	20221207	32.19	32.2337	32.16	32.2337	2922	31.6467	up	up	correct
ASHX.US	Xtrackers MSCI China A Inclusion Equity ETF	20221207	22.714	22.714	22.714	22.714	1	22.3276
ASPY.US	ASYMshares® ASYMmetric 500 ETF	20221207	27.07	27.17	27.07	27.108	6400	27.108	up	up	correct
ATFV.US	Alger 35 ETF	20221207	13.133	13.133	13.133	13.133	0	13.133
AUSF.US	Global X Funds	20221207	31.64	31.64	31.53	31.62	2900	31.62	down	up	incorrect
AVDE.US	American Century ETF Trust	20221207	53.81	54.04	53.56	53.7	158000	53.1808	down	up	incorrect
AVDV.US	American Century ETF Trust	20221207	55.7	56	55.525	55.71	199200	54.9633	up	up	correct
AVEM.US	American Century ETF Trust	20221207	51.62	51.8	51.46	51.65	299500	50.7845	up	down	incorrect
AVES.US	Avantis® Emerging Markets Value ETF	20221207	42.38	42.39	42.195	42.34	29200	41.3196	down	up	incorrect
AVIG.US	Avantis Core Fixed Income ETF	20221207	41.92	42.08	41.873	42.04	24400	41.9106	up	up	correct
AVIV.US	Avantis International Large Cap	20221207	45.73	45.73	45.4	45.55	49244	45.156	down	down	correct
AVLV.US	American Century ETF Trust	20221207	51.4	51.801	51.3	51.43	276500	51.1337	up	up	correct
AVMU.US	Avantis Core Municipal Fixed Income ETF	20221207	46.16	46.2	46.16	46.18	35800	46.1045	up	up	correct
AVRE.US	AVRE	20221207	41.88	42.32	41.88	42	103600	42	up	up	correct
AVSF.US	American Century ETF Trust	20221207	46.159	46.22	46.12	46.2	30800	46.0741	up	up	correct
AVUS.US	American Century ETF Trust	20221207	69.87	70.31	69.71	69.85	179600	69.5317	down	down	correct
AVUV.US	American Century ETF Trust	20221207	77	77.42	76.65	76.75	209300	76.3301	down	down	correct
AWAY.US	ETFMG Travel Tech ETF	20221207	16.54	16.6	16.38	16.54	185300	16.54
BIDS.US	BIDS	20221207	13.625	13.625	13.595	13.595	200	13.595	down	up	incorrect
AWYX.US	ETF Managers Trust	20221207	2.29	2.29	2.29	2.29	100	2.29
AZAA.US	AllianzIM U.S. Large Cap Buffer10 Apr ETF	20221207	27.66	27.665	27.66	27.665	171	27.665	up	up	correct
AZAJ.US	AllianzIM U.S. Large Cap Buffer10 Jan ETF	20221207	25.9199	25.9699	25.78	25.8544	3579	25.8544	down	down	correct
AZAL.US	AllianzIM U.S. Large Cap Buffer10 Jul ETF	20221207	28.19	28.24	28.155	28.1671	4984	28.1671	down	down	correct
AZAO.US	AllianzIM U.S. Large Cap Buffer10 Oct ETF	20221207	28.72	28.72	28.53	28.61	4672	28.61	down	down	correct
AZBA.US	AllianzIM U.S. Large Cap Buffer20 Apr ETF	20221207	26.21	26.32	26.1801	26.2439	5492	26.2439	up	up	correct
AZBJ.US	AllianzIM U.S. Large Cap Buffer20 Jan ETF	20221207	26.1	26.15	26.03	26.0881	37160	26.0881	down	down	correct
AZBL.US	AllianzIM U.S. Large Cap Buffer20 Jul ETF	20221207	27.08	27.2	27.06	27.1029	11262	27.1029	up	up	correct
AZBO.US	AllianzIM U.S. Large Cap Buffer20 Oct ETF	20221207	27.9503	28.058	27.9212	27.9962	19512	27.9962	up	up	correct
BAB.US	Invesco Exchange	20221207	26.47	26.72	26.47	26.71	1422200	26.71	up	up	correct
BAL.US	iPath Series B Bloomberg Cotton Subindex Total Return ETN	20221207	59.83	59.83	57.99	58.115	2200	58.115	down	down	correct
BAR.US	GraniteShares Gold Trust	20221207	17.61	17.735	17.6	17.705	329700	17.705	up	up	correct
BATT.US	Amplify ETF Trust	20221207	13.49	13.66	13.43	13.52	102000	13.52	up	up	correct
BBC.US	Virtus LifeSci Biotech Clinical Trials ETF	20221207	24.51	24.51	24.48	24.48	1000	24.48	down	down	correct
BBMC.US	JPMorgan BetaBuilders U.S. Mid Cap Equity ETF	20221207	74.73	74.73	74.57	74.57	400	74.57	down	down	correct
BBP.US	ETFis Series Trust I	20221207	49.555	49.77	49.34	49.753	5700	49.753	up	up	correct
BBSC.US	JPMorgan BetaBuilders U.S. Small Cap Equity ETF	20221207	54.02	54.03	53.597	53.597	800	53.597	down	down	correct
BCD.US	Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K	20221207	35.58	35.82	35.395	35.65	138601	33.8871	up	up	correct
BCI.US	Aberdeen Standard Bloomberg All Commodity Strategy K	20221207	25.76	25.9	25.52	25.84	226937	21.5439	up	up	correct
BCIM.US	abrdn ETFs	20221207	25.877	25.877	25.877	25.877	100	25.6912
BCM.US	iPath Pure Beta Broad Commodity ETN	20221207	43.72	43.75	43.72	43.75	200	43.75	up	down	incorrect
BDCX.US	ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN	20221207	29.48	29.48	28.962	28.962	1400	28.962	down	up	incorrect
BDCZ.US	UBS ETRACS Wells Fargo Business Development Company Index ETN	20221207	18	18	16.885	16.885	5900	16.885	down	down	correct
BDRY.US	ETF Managers Group Commodity Trust I	20221207	8.25	8.45	8.25	8.4	155200	8.4	up	down	incorrect
BECO.US	BlackRock Future Climate and Sustainable Economy ETF	20221207	20.55	20.55	20.5	20.54	900	20.5109	down	down	correct
BEDZ.US	AdvisorShares Hotel ETF	20221207	23.592	23.592	23.592	23.592	100	23.592
BERZ.US	MicroSectors™ Solactive FANG & Innovation	20221207	31.91	32.41	30.85	31.9	216700	31.9	down	down	correct
BETZ.US	Roundhill Sports Betting & iGaming ETF	20221207	15.47	15.54	15.36	15.46	17400	15.366	down	down	correct
BFOR.US	Barron's 400 ETF	20221207	55.44	55.59	55.4	55.49	2200	55.49	up	up	correct
BFTR.US	BlackRock Future Innovators ETF	20221207	24.976	24.976	24.976	24.976	100	24.976
BIBL.US	Northern Lights Fund Trust IV	20221207	30.6	30.8631	30.57	30.68	14169	30.625	up	up	correct
BIL.US	SPDR Bloomberg Barclays 1	20221207	91.49	91.5	91.48	91.48	9798600	91.48	down	up	incorrect
BILS.US	SPDR Series Trust	20221207	99.28	99.29	99.27	99.285	141700	99.285	up	up	correct
BITO.US	ProShares Bitcoin Strategy ETF	20221207	10.54	10.56	10.43	10.47	2701000	10.47	down	down	correct
BITQ.US	Exchange Traded Concepts Trust	20221207	4.01	4.072	3.942	3.99	125500	3.99	down	down	correct
BIV.US	Vanguard Intermediate	20221207	75.88	76.33	75.88	76.29	1325200	76.29	up	up	correct
BIZD.US	VanEck Vectors BDC Income ETF	20221207	14.7	14.86	14.66	14.73	693900	14.73	up	up	correct
BKAG.US	BNY Mellon Core Bond ETF	20221207	42.57	42.77	42.55	42.77	36100	42.77	up	up	correct
BKEM.US	BNY Mellon ETF Trust	20221207	53.858	53.858	53.858	53.858	100	53.858
BKF.US	iShares MSCI BRIC ETF	20221207	34.71	34.94	34.68	34.75	26178	34.3574	up	up	correct
BKHY.US	BNY Mellon High Yield Beta ETF	20221207	46.55	46.81	46.54	46.761	5100	46.761	up	up	correct
BKIE.US	BNY Mellon International Equity ETF	20221207	63.2	63.25	62.91	63.074	16500	63.074	down	down	correct
BKLC.US	BNY Mellon US Large Cap Core Equity ETF	20221207	72.2	72.345	72.04	72.198	9700	72.198	down	down	correct
BKLN.US	Invesco Exchange	20221207	20.78	20.83	20.72	20.73	6635700	20.73	down	down	correct
BKMC.US	BNY Mellon US Mid Cap Core Equity ETF	20221207	80.581	80.581	80.07	80.104	1600	80.104	down	down	correct
BKSB.US	BNY Mellon ETF Trust	20221207	46.91	47	46.91	47	3400	47	up	up	correct
BKSE.US	BNY Mellon ETF Trust	20221207	80.05	80.05	79.503	79.503	700	79.503	down	down	correct
BKUI.US	BNY Mellon ETF Trust	20221207	48.84	48.84	48.835	48.835	900	48.835	down	down	correct
BLES.US	Northern Lights Fund Trust IV	20221207	31.6058	31.69	31.49	31.5702	19104	31.518	down	down	correct
BLHY.US	Virtus ETF Trust II	20221207	20.95	20.975	20.95	20.975	1800	20.975	up	up	correct
BLOK.US	Amplify Transformational Data Sharing ETF	20221207	16.11	16.29	16.05	16.1	140900	16.1	down	down	correct
BLV.US	Vanguard Long	20221207	77.3	78.17	77.3	78.06	577700	78.06	up	down	incorrect
BMED.US	BlackRock Future Health ETF	20221207	23.41	23.41	23.41	23.41	0	23.41
BNDC.US	FlexShares Core Select Bond Fund	20221207	22.47	22.557	22.465	22.555	8900	22.555	up	up	correct
BNDD.US	BNDD	20221207	21.92	22.05	21.92	21.995	65500	21.995	up	up	correct
BNE.US	ETF Series Solutions	20221207	24.89	24.89	24.831	24.831	200	24.831	down	down	correct
BNKD.US	MicroSectors U.S. Big Banks Index	20221207	10.54	10.66	10.16	10.53	87000	10.53	down	down	correct
BNKU.US	MicroSectors U.S. Big Banks Index 3X Leveraged ETNs	20221207	25.5	26.09	24.94	25.64	23800	25.64	up	up	correct
BNO.US	United States Brent Oil Fund LP	20221207	26.37	26.51	25.39	25.56	820700	25.56	down	down	correct
BOAT.US	SonicShares Global Shipping ETF	20221207	27.93	27.93	27.52	27.526	3800	27.526	down	down	correct
BOIL.US	ProShares Ultra Bloomberg Natural Gas	20221207	28.09	30.26	25.95	30.03	18012400	30.03	up	up	correct
BOND.US	PIMCO Active Bond Exchange	20221207	91.98	92.67	91.98	92.67	550100	92.67	up	down	incorrect
BSEA.US	BSEA	20221207	21.43	21.438	21.43	21.438	500	21.438	up	up	correct
BTCR.US	Volt ETF Trust	20221207	5.27	5.45	5.08	5.205	2000	5.205	down	down	correct
BOUT.US	Innovator ETFs Trust	20221207	30.28	30.61	30.28	30.45	1300	30.45	up	up	correct
BRF.US	VanEck Vectors ETF Trust	20221207	14.36	14.46	14.2	14.33	20700	14.33	down	down	correct
BRZU.US	Direxion Daily MSCI Brazil Bull 2X Shares	20221207	74.6	75.56	72.96	73.85	74600	73.85	down	down	correct
BSV.US	Vanguard Short	20221207	75.56	75.73	75.49	75.72	4908800	75.72	up	down	incorrect
BTAL.US	AGFiQ U.S. Market Neutral Anti	20221207	21.09	21.15	20.86	20.99	236900	20.99	down	down	correct
BTEK.US	BlackRock Future Tech ETF	20221207	18.22	18.225	18.181	18.225	600	18.225	up	up	correct
BUL.US	Pacer US Cash Cows Growth ETF	20221207	36.84	36.84	36.39	36.55	99500	36.55	down	down	correct
BULZ.US	MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs	20221207	25.57	26.41	25.04	25.57	782600	25.57
BUZZ.US	VanEck Vectors ETF Trust	20221207	13	13.125	12.94	12.99	14000	12.99	down	down	correct
BWX.US	SPDR Bloomberg Barclays International Treasury Bond ETF	20221207	22.81	22.86	22.68	22.86	569700	22.86	up	up	correct
BWZ.US	SPDR Bloomberg Barclays Short Term International Treasury Bond ETF	20221207	26.61	26.61	26.5	26.55	6100	26.55	down	down	correct
BYLD.US	iShares Yield Optimized Bond ETF	20221207	21.83	21.92	21.83	21.92	5800	21.92	up	up	correct
BYTE.US	Listed Funds Trust	20221207	9.756	9.756	9.756	9.756	100	9.6663
BZQ.US	ProShares Trust	20221207	19.95	20.2	19.59	20	22400	20	up	up	correct
CANE.US	Teucrium Sugar	20221207	9.33	9.34	9.24	9.32	39300	9.32	down	up	incorrect
CAPE.US	Barclays ETN+ Shiller Capet ETN	20221207	21.82	21.83	21.69	21.75	32100	21.75	down	up	incorrect
CBON.US	VanEck Vectors ChinaAMC China Bond ETF	20221207	22.13	22.13	22.05	22.1	6500	22.1	down	down	correct
CBSE.US	Listed Funds Trust	20221207	22.05	22.19	21.98	22.093	900	22.093	up	up	correct
CCOR.US	Core Alternative ETF	20221207	32.43	32.43	32.14	32.16	74000	32.16	down	down	correct
CCRV.US	iShares Commodity Curve Carry Strategy ETF	20221207	26.09	26.213	25.975	25.975	5000	19.3295	down	down	correct
CEF.US	Sprott Physical Gold and Silver Trust	20221207	17.23	17.48	17.23	17.42	749600	17.42	up	down	incorrect
CEFD.US	ETRACS Monthly Pay 1.5X Leveraged Closed	20221207	21.17	21.21	21.17	21.183	1000	20.9592	up	down	incorrect
CEW.US	WisdomTree Emerging Currency Strategy Fund	20221207	16.79	16.87	16.79	16.81	3400	16.81	up	down	incorrect
CGW.US	Invesco Exchange	20221207	48.57	48.95	48.53	48.6	46600	48.6	up	up	correct
CHAD.US	Direxion Daily CSI 300 China A Share Bear 1X Shares	20221207	19.96	20.049	19.96	19.968	217400	19.968	up	up	correct
CHAU.US	Direxion Daily CSI 300 China A Share Bull 2X Shares	20221207	21.19	21.36	21.071	21.26	70600	21.26	up	up	correct
CHGX.US	ETF Series Solutions	20221207	28.044	28.21	28.04	28.09	6900	28.09	up	up	correct
CHIC.US	Global X MSCI China Comm Services ETF	20221207	13.54	13.54	13.54	13.54	200	13.54
CHIE.US	Global X MSCI China Energy ETF	20221207	15.43	15.43	15.1	15.11	4600	15.11	down	up	incorrect
CHIH.US	Global X MSCI China Health Care ETF	20221207	16.03	16.1	16.03	16.07	7000	16.07	up	up	correct
CHII.US	Global X MSCI China Industrials ETF	20221207	13.31	13.31	13.24	13.26	1800	13.26	down	up	incorrect
CHIK.US	Global X MSCI China Information Technology ETF	20221207	16.52	16.72	16.52	16.72	1400	16.72	up	down	incorrect
CHIM.US	Global X MSCI China Materials ETF	20221207	18.4	18.43	18.38	18.4	39400	18.4
CHIQ.US	Global X MSCI China Consumer Disc ETF	20221207	20.08	20.38	20	20.29	216500	20.29	up	up	correct
CHIR.US	Global X Funds	20221207	7.79	7.8	7.42	7.48	72800	7.48	down	down	correct
CHIS.US	Global X MSCI China Consumer Staples ETF	20221207	22.09	22.22	21.89	21.901	2200	21.901	down	down	correct
CHIU.US	Global X MSCI China Utilities ETF	20221207	14.243	14.243	14.243	14.243	100	14.243
CHIX.US	Global X MSCI China Financials ETF	20221207	12.13	12.18	12.06	12.11	104800	12.11	down	down	correct
CLDL.US	Direxion Daily Cloud Computing Bull 2X Shares	20221207	5.88	6.01	5.819	5.88	15000	5.88
CLNR.US	IndexIQ ETF Trust	20221207	19.38	19.38	19.38	19.38	200	19.2245
CLSA.US	Cabana Target Leading Sector Aggressive ETF	20221207	18.899	18.9	18.73	18.76	40700	18.76	down	down	correct
CLSC.US	Cabana Target Leading Sector Conservative ETF	20221207	21.021	21.14	21.01	21.034	17900	21.034	up	up	correct
CLSM.US	Cabana Target Leading Sector Moderate ETF	20221207	21.193	21.3	21.13	21.194	7800	21.194	up	up	correct
CLTL.US	Invesco Exchange	20221207	105.45	105.47	105.44	105.465	88600	105.465	up	down	incorrect
CMBS.US	iShares Trust	20221207	46.34	46.6011	46.34	46.52	63275	46.4099	up	up	correct
CMDY.US	iShares Bloomberg Roll Select Broad Commodity ETF	20221207	55.75	56.655	55.32	55.89	140908	53.7517	up	up	correct
CMF.US	iShares Trust	20221207	56.76	56.91	56.71	56.91	453325	56.8143	up	up	correct
CN.US	Xtrackers MSCI All China Equity ETF	20221207	29.26	29.3693	29.26	29.3693	214	28.8493	up	down	incorrect
CNBS.US	Amplify ETF Trust	20221207	7.09	7.09	6.63	6.805	208300	6.805	down	up	incorrect
CNRG.US	SPDR Kensho Clean Power ETF	20221207	88.43	89.19	87.93	88.09	12700	88.09	down	down	correct
CNXT.US	VanEck Vectors ChinaAMC SME	20221207	31.97	31.97	31.96	31.96	2100	31.96	down	up	incorrect
COM.US	Direxion Shares ETF Trust	20221207	29.86	30.05	29.86	30.05	22700	30.05	up	down	incorrect
COMB.US	GraniteShares Bloomberg Commodity Broad Strategy No K	20221207	28.74	28.87	28.51	28.82	31700	28.82	up	up	correct
COPX.US	Global X Copper Miners ETF	20221207	36.04	36.3	35.83	35.94	382500	35.94	down	down	correct
CORN.US	Teucrium Commodity Trust	20221207	25.51	25.84	25.51	25.73	69100	25.73	up	up	correct
CORP.US	PIMCO Investment Grade Corporate Bond Index Exchange	20221207	95.39	96.13	95.39	96.03	248700	96.03	up	down	incorrect
COW.US	iPath Series B Bloomberg Livestock Subindex Total Return ETN	20221207	39.68	39.68	39.35	39.385	1900	39.385	down	down	correct
CPER.US	United States Copper Index Fund LP	20221207	23.08	23.38	23.05	23.26	79900	23.26	up	down	incorrect
CPI.US	IQ Real Return ETF	20221207	25.11	25.12	25.09	25.09	2200	25.09	down	down	correct
CQQQ.US	Invesco China Technology ETF	20221207	41.99	42.71	41.78	42.59	106500	42.59	up	up	correct
CRAK.US	VanEck Vectors ETF Trust	20221207	31.61	31.78	31.35	31.47	13600	31.47	down	down	correct
CRBN.US	iShares Trust	20221207	142.02	142.39	141.7	142.24	35635	141.0305	up	up	correct
CRPT.US	First Trust SkyBridge Crypto Industry and Digital Economy ETF	20221207	3.67	3.76	3.67	3.7	79600	3.7	up	up	correct
CRUZ.US	Defiance Hotel Airline and Cruise ETF	20221207	17.275	17.275	17.011	17.052	28400	17.052	down	down	correct
CSD.US	Invesco S&P Spin	20221207	54.28	54.6	54.28	54.35	500	54.35	up	up	correct
CTEX.US	ProShares S&P Kensho Cleantech ETF	20221207	33.42	33.579	33.087	33.087	1100	33.087	down	down	correct
CURE.US	Direxion Shares ETF Trust	20221207	118.44	122.65	118.44	121.86	48700	121.86	up	up	correct
CUT.US	Invesco MSCI Global Timber ETF	20221207	31.72	32.26	31.55	32.02	2000	32.02	up	up	correct
CVY.US	Invesco Zacks Multi	20221207	21.86	22	21.86	21.87	3700	21.87	up	down	incorrect
CWB.US	SPDR Bloomberg Barclays Convertible Securities ETF	20221207	65.59	65.99	65.59	65.73	562100	65.73	up	up	correct
CWEB.US	Direxion Shares ETF Trust	20221207	48.3	50.905	47.7	50.04	1561100	50.04	up	down	incorrect
CWI.US	SPDR MSCI ACWI ex	20221207	24.57	24.66	24.49	24.56	1049306	24.2084	down	down	correct
CWS.US	AdvisorShares Focused Equity ETF	20221207	48.27	48.92	48.27	48.487	1600	48.487	up	up	correct
CYA.US	CYA	20221207	13.06	13.243	13.02	13.19	53100	13.19	up	up	correct
CYB.US	WisdomTree Chinese Yuan Strategy Fund	20221207	25.22	25.22	25.11	25.17	5900	25.17	down	down	correct
CZA.US	Invesco Zacks Mid	20221207	92	92	90.91	90.91	3800	90.91	down	down	correct
DAT.US	ProShares Big Data Refiners ETF	20221207	21.49	21.521	21.49	21.521	100	21.521	up	up	correct
DBA.US	Invesco DB Multi	20221207	19.66	19.69	19.57	19.65	730000	19.65	down	down	correct
DBAW.US	Xtrackers MSCI All World ex U.S. Hedged Equity ETF	20221207	27.74	27.81	27.54	27.7387	12209	27.493	down	up	incorrect
DBB.US	Invesco DB Multi	20221207	20.31	20.63	20.31	20.63	441300	20.63	up	up	correct
DBC.US	Invesco DB Commodity Index Tracking Fund	20221207	24.1	24.2	23.84	23.93	5676500	23.93	down	up	incorrect
DBE.US	Invesco DB Energy Fund	20221207	21.94	22.01	21.29	21.45	242400	21.45	down	down	correct
DBEF.US	Xtrackers MSCI EAFE Hedged Equity ETF	20221207	33.1	33.24	33.04	33.1	702044	32.9596
DBEH.US	iM DBi Hedge Strategy ETF	20221207	26.3	26.431	26.25	26.431	900	26.431	up	up	correct
DBEM.US	Xtrackers MSCI Emerging Markets Hedged Equity ETF	20221207	22.06	22.13	22.05	22.1	6600	21.8016	up	up	correct
DBEU.US	Xtrackers MSCI Europe Hedged Equity ETF	20221207	34.31	34.405	34.22	34.29	99198	34.1452	down	down	correct
DBEZ.US	Xtrackers MSCI Eurozone Hedged Equity ETF	20221207	36.07	36.23	36.07	36.12	4400	36.12	up	up	correct
DBGR.US	Xtrackers MSCI Germany Hedged Equity ETF	20221207	27.96	27.96	27.78	27.93	700	27.93	down	down	correct
DBJP.US	Xtrackers MSCI Japan Hedged Equity ETF	20221207	50.36	50.48	50.2092	50.33	8399	50.3106	down	down	correct
DBLV.US	AdvisorShares DoubleLine Value Equity ETF	20221207	89.5286	89.5286	89.5286	89.5286	37	89.5286
DBMF.US	iM DBi Managed Futures Strategy ETF	20221207	31.02	31.15	30.81	30.84	257800	30.84	down	down	correct
DBO.US	Invesco DB Oil Fund	20221207	14.65	14.76	14.2	14.3	534800	14.3	down	down	correct
DBP.US	Invesco DB Precious Metals Fund	20221207	46.54	47	46.54	46.9	6300	46.9	up	up	correct
DBS.US	Invesco DB Multi	20221207	30.75	30.95	30.75	30.91	13600	30.91	up	up	correct
DBV.US	Invesco DB G10 Currency Harvest Fund	20221207	25.71	26	25.42	26	14500	26	up	up	correct
DDM.US	ProShares Ultra Dow30	20221207	66.01	66.86	65.81	66.14	240000	66.14	up	up	correct
DEED.US	First Trust TCW Securitized Plus ETF	20221207	21.49	21.59	21.49	21.59	72600	21.59	up	up	correct
DEEF.US	Xtrackers FTSE Developed ex US Multifactor ETF	20221207	25.63	25.65	25.5741	25.5741	2362	25.3742	down	down	correct
DEEP.US	Roundhill Acquirers Deep Value ETF	20221207	31.609	31.609	31.2993	31.2993	3437	31.0558	down	down	correct
DEF.US	Invesco Defensive Equity ETF	20221207	68.78	69.17	68.78	68.9	9400	68.9	up	up	correct
DEM.US	WisdomTree Trust	20221207	36.39	36.57	36.3	36.39	366700	36.39
DES.US	WisdomTree U.S. SmallCap Dividend Fund	20221207	29.51	29.74	29.39	29.42	142600	29.42	down	down	correct
DEUS.US	Xtrackers Russell US Multifactor ETF	20221207	43.3	43.355	43.15	43.24	5580	42.984	down	down	correct
DEW.US	WisdomTree Global High Dividend Fund	20221207	47.14	47.34	47	47.02	10200	47.02	down	down	correct
DFAC.US	Dimensional U.S. Core Equity 2 ETF	20221207	24.88	25.07	24.84	24.88	2468300	24.88
DFAE.US	Dimensional ETF Trust	20221207	22.26	22.34	22.2	22.29	724700	22.29	up	up	correct
DFAI.US	Dimensional International Core Equity Market ETF	20221207	25.34	25.42	25.22	25.31	752600	25.31	down	down	correct
DFAS.US	Dimensional U.S. Small Cap ETF	20221207	52.54	52.975	52.41	52.49	530700	52.49	down	down	correct
DFAT.US	Dimensional U.S. Targeted Value ETF	20221207	45.09	45.408	44.94	44.94	241800	44.94	down	down	correct
DFAU.US	Dimensional US Core Equity Market ETF	20221207	27.71	27.92	27.695	27.74	753400	27.74	up	up	correct
DFCF.US	Dimensional ETF Trust	20221207	42.53	42.69	42.43	42.69	622800	42.69	up	up	correct
DFE.US	WisdomTree Europe SmallCap Dividend Fund	20221207	54.76	54.86	54.5	54.74	13300	54.74	down	down	correct
DFEN.US	Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace	20221207	19.5	19.939	19.25	19.35	362700	19.35	down	down	correct
DFIP.US	Dimensional ETF Trust	20221207	42.2	42.29	42.11	42.287	180800	42.287	up	up	correct
DFIV.US	DFIV	20221207	30.61	30.705	30.44	30.52	1005100	30.52	down	down	correct
DFJ.US	WisdomTree Japan SmallCap Dividend Fund	20221207	61.64	61.8	61.44	61.69	24800	61.69	up	up	correct
DFNM.US	Dimensional ETF Trust	20221207	47.925	48.06	47.925	48.02	226700	48.02	up	up	correct
DFSD.US	Dimensional ETF Trust	20221207	46.34	46.445	46.34	46.4	173400	46.4	up	up	correct
DFUS.US	Dimensional U.S. Equity ETF	20221207	42.64	42.94	42.592	42.66	214100	42.66	up	up	correct
DGL.US	Invesco DB Gold Fund	20221207	50.11	50.23	49.94	50.2	3100	50.2	up	up	correct
DGP.US	DB Gold Double Long ETN	20221207	36.28	36.29	35.58	35.89	1100	35.89	down	up	incorrect
DGRO.US	iShares Core Dividend Growth ETF	20221207	50.67	51.09	50.66	50.77	1699043	50.446	up	up	correct
DGS.US	WisdomTree Emerging Markets SmallCap Dividend Fund	20221207	44.38	44.53	44.3	44.4	171200	44.4	up	up	correct
DGT.US	SPDR Series Trust	20221207	102.05	102.14	101.97	102.13	1200	102.13	up	up	correct
DGZ.US	DB Gold Short ETN	20221207	10.73	10.8	10.44	10.48	14100	10.48	down	down	correct
DHS.US	WisdomTree U.S. High Dividend Fund	20221207	86.79	87.53	86.75	86.98	183000	86.98	up	down	incorrect
DIA.US	SPDR Dow Jones Industrial Average ETF Trust	20221207	336.14	338.33	335.54	336.44	3577139	335.6814	up	up	correct
DIAL.US	Columbia Diversified Fixed Income Allocation ETF	20221207	17.73	17.82	17.73	17.815	343100	17.815	up	down	incorrect
DIG.US	ProShares Ultra Oil & Gas	20221207	40.64	41.62	39.72	40.36	111400	40.36	down	down	correct
DIM.US	WisdomTree International MidCap Dividend Fund	20221207	55.67	55.83	55.67	55.73	3700	55.73	up	up	correct
DIV.US	Global X SuperDividend U.S. ETF	20221207	19.08	19.17	19.0201	19.05	93317	19.05	down	down	correct
DOZR.US	DOZR	20221207	27.379	27.379	27.379	27.379	100	27.379
DIVO.US	Amplify ETF Trust	20221207	36.16	36.469	36.16	36.23	541500	36.23	up	up	correct
DIVS.US	SmartETFs Dividend Builder ETF	20221207	23.35	23.35	23.27	23.291	2000	23.291	down	down	correct
DIVZ.US	Listed Funds Trust	20221207	29.37	29.41	29.3	29.328	2600	29.328	down	down	correct
DJCB.US	ETRACS Bloomberg Commodity Index Total ReturnSM ETN Series B	20221207	21.3	21.405	21.26	21.405	1600	21.405	up	up	correct
DJD.US	Invesco Dow Jones Industrial Average Dividend ETF	20221207	44.78	44.896	44.58	44.69	20600	44.69	down	down	correct
DJP.US	iPath Bloomberg Commodity Index Total Return(SM) ETN	20221207	32.86	33.04	32.5	32.98	180000	32.98	up	up	correct
DLN.US	WisdomTree U.S. LargeCap Dividend Fund	20221207	62.66	63.21	62.66	62.82	480500	62.82	up	up	correct
DLS.US	WisdomTree International SmallCap Dividend Fund	20221207	58.06	58.21	57.77	57.98	89900	57.98	down	down	correct
DMCY.US	The Advisors Inner Circle Fund III	20221207	22.255	22.255	22.255	22.255	0	22.255
DMDV.US	ETF Series Solutions	20221207	20.535	20.535	20.535	20.535	0	20.535
DNL.US	WisdomTree Global ex	20221207	32.94	33.05	32.91	32.94	46700	32.94
DOG.US	ProShares Short Dow30	20221207	32.94	33	32.73	32.91	791800	32.91	down	down	correct
DOL.US	WisdomTree International LargeCap Dividend Fund	20221207	44.45	44.57	44.29	44.41	101200	44.41	down	up	incorrect
DON.US	WisdomTree U.S. MidCap Dividend Fund	20221207	42.15	42.475	42.05	42.1	380755	42.1	down	down	correct
DPST.US	Direxion Shares ETF Trust	20221207	23.73	24.71	23.15	24.02	319500	24.02	up	up	correct
DRIP.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares	20221207	14.41	15.03	14.115	14.72	5474800	14.72	up	down	incorrect
DRN.US	Direxion Shares ETF Trust	20221207	10.43	10.92	10.38	10.58	697100	10.58	up	up	correct
DRV.US	Direxion Daily MSCI Real Estate Bear 3X Shares	20221207	52.3	52.84	49.88	51.61	860300	51.61	down	down	correct
DRW.US	WisdomTree Global ex	20221207	16.72	16.81	16.6768	16.7236	4115	16.7236	up	up	correct
DSCF.US	Discipline Fund ETF	20221207	21.44	21.49	21.44	21.49	400	21.49	up	up	correct
DSI.US	iShares MSCI KLD 400 Social ETF	20221207	74.04	74.54	73.9135	74.15	479520	73.8575	up	up	correct
DSPC.US	The De	20221207	5.403	5.403	5.403	5.403	100	5.403
DSTL.US	Distillate U.S. Fundamental Stability & Value ETF	20221207	41.56	41.92	41.56	41.73	50000	41.73	up	up	correct
DSTX.US	ETF Series Solutions	20221207	20.719	20.719	20.719	20.719	100	20.719
DTD.US	WisdomTree U.S. Total Dividend Fund	20221207	61.56	62	61.55	61.67	67600	61.67	up	up	correct
DTEC.US	ALPS Disruptive Technologies ETF	20221207	33.92	34.17	33.84	34	20000	34	up	up	correct
DTH.US	WisdomTree International High Dividend Fund	20221207	36.03	36.16	35.89	36.01	70800	36.01	down	up	incorrect
DUG.US	ProShares UltraShort Oil & Gas	20221207	13.26	13.57	12.92	13.31	548100	13.31	up	down	incorrect
DUSL.US	Direxion Shares ETF Trust	20221207	32.98	33.67	32.98	33.17	15300	33.17	up	up	correct
DUST.US	Direxion Daily Gold Miners Index Bear 2X Shares	20221207	14.98	14.98	14.25	14.62	3839800	14.62	down	up	incorrect
DVYE.US	iShares Inc.	20221207	25	25.041	24.8801	24.96	151079	24.2227	down	down	correct
DWM.US	WisdomTree International Equity Fund	20221207	47.36	47.57	47.25	47.32	103400	47.32	down	down	correct
DWMF.US	WisdomTree International Multifactor Fund	20221207	24.12	24.12	24.06	24.09	4700	24.09	down	down	correct
DWX.US	SPDR S&P International Dividend ETF	20221207	32.67	32.79	32.62	32.68	100000	32.68	up	up	correct
DXD.US	ProShares Trust	20221207	42.18	42.31	41.63	42.09	480700	42.09	down	down	correct
DXJ.US	WisdomTree Japan Hedged Equity Fund	20221207	67.14	67.33	66.93	66.97	246700	66.97	down	down	correct
DYLD.US	Two Roads Shared Trust	20221207	22.54	22.62	22.52	22.589	7300	22.589	up	down	incorrect
DYNF.US	BlackRock ETF Trust	20221207	30.43	30.43	30.275	30.327	1400	30.208	down	down	correct
DZZ.US	DB Gold Double Short ETN	20221207	2.9	2.95	2.85	2.88	2200	2.88	down	down	correct
EAGG.US	iShares Trust	20221207	47.81	48.07	47.785	48.04	220931	47.9337	up	up	correct
EAPR.US	Innovator MSCI Emerging Markets Power Buffer ETF	20221207	23.23	23.27	23.203	23.203	1000	23.203	down	down	correct
EASG.US	Xtrackers MSCI EAFE ESG Leaders Equity ETF	20221207	26.02	26.095	25.89	26.03	9134	25.822	up	up	correct
EATZ.US	AdvisorShares Restaurant ETF	20221207	19.26	19.26	19.208	19.208	200	19.208	down	down	correct
EBLU.US	Ecofin Global Water ESG Fund	20221207	38.15	38.15	37.96	38.054	1700	38.054	down	down	correct
EBND.US	SPDR Bloomberg Barclays Emerging Markets Local Bond ETF	20221207	20.47	20.54	20.43	20.53	195600	20.53	up	up	correct
ECLN.US	First Trust EIP Carbon Impact ETF	20221207	26.29	26.29	26.12	26.256	4700	26.256	down	down	correct
ECNS.US	iShares Trust	20221207	34.55	34.7	34.42	34.62	6471	33.9944	up	up	correct
ECON.US	Columbia Emerging Markets Consumer ETF	20221207	20.22	20.27	20.12	20.25	16300	20.25	up	down	incorrect
ECOZ.US	TrueShares ESG Active Opportunities ETF	20221207	33.255	33.348	33.22	33.348	300	33.348	up	up	correct
EDC.US	Direxion Daily MSCI Emerging Markets Bull 3X Shares	20221207	30.57	31.05	30.26	30.87	87840	30.87	up	up	correct
EDIV.US	SPDR Index Shares Funds	20221207	23.89	23.98	23.81	23.98	36300	23.98	up	up	correct
EDOG.US	ALPS Emerging Sector Dividend Dogs ETF	20221207	20.87	20.92	20.85	20.86	1600	20.86	down	down	correct
EDOW.US	First Trust Dow 30 Equal Weight ETF	20221207	29.253	29.358	29.191	29.258	20400	29.258	up	up	correct
EDV.US	Vanguard Extended Duration Treasury Index Fund ETF Shares	20221207	93.65	95.3	93.58	94.96	337300	94.96	up	down	incorrect
EDZ.US	Direxion Daily MSCI Emerging Markets Bear 3X Shares	20221207	13.95	14	13.72	13.87	140000	13.87	down	down	correct
EELV.US	Invesco S&P Emerging Markets Low Volatility ETF	20221207	22.99	23.01	22.91	22.96	245800	22.96	down	down	correct
EEM.US	iShares MSCI Emerging Markets ETF	20221207	38.75	38.955	38.68	38.81	46263422	38.227	up	up	correct
EEMD.US	AAM S&P Emerging Markets High Dividend Value ETF	20221207	17.435	17.435	17.431	17.434	2000	17.434	down	down	correct
EEMO.US	Invesco S&P Emerging Markets Momentum ETF	20221207	14.03	14.09	14.03	14.08	9400	14.08	up	up	correct
EEMS.US	iShares MSCI Emerging Markets Small	20221207	49.22	49.4657	49.22	49.35	9100	48.9523	up	down	incorrect
EEMX.US	SPDR MSCI Emerging Markets Fossil Fuel Free ETF	20221207	58.62	59.12	58.62	58.9091	2862	57.8853	up	up	correct
EES.US	WisdomTree U.S. SmallCap Earnings Fund	20221207	44.21	44.59	44.05	44.05	187900	44.05	down	down	correct
EET.US	ProShares Ultra MSCI Emerging Markets	20221207	49.59	49.96	49.59	49.87	3700	49.87	up	up	correct
EEV.US	ProShares Trust	20221207	23.12	23.2	23.02	23.03	7600	23.03	down	down	correct
EFA.US	iShares MSCI EAFE ETF	20221207	66.56	66.805	66.275	66.53	23274270	66.2639	down	up	incorrect
EFAX.US	SPDR MSCI EAFE Fossil Fuel Free ETF	20221207	69	69.3012	69	69.2534	4134	68.6069	up	down	incorrect
EFIV.US	SPDR S&P 500 ESG ETF	20221207	37.61	37.9	37.61	37.68	29842	37.5057	up	up	correct
EFIX.US	First Trust TCW Emerging Markets Debt ETF	20221207	15.4	15.49	15.4	15.49	1300	15.49	up	up	correct
EFO.US	ProShares Ultra MSCI EAFE	20221207	35.61	35.62	35.5	35.58	1200	35.58	down	down	correct
EFU.US	ProShares UltraShort MSCI EAFE	20221207	11.93	11.93	11.71	11.79	5200	11.79	down	down	correct
EFZ.US	ProShares Short MSCI EAFE	20221207	19.89	19.94	19.8	19.88	380900	19.88	down	down	correct
EGPT.US	VanEck Vectors Egypt Index ETF	20221207	20.1	20.66	20.1	20.51	21500	20.51	up	up	correct
EIDO.US	iShares MSCI Indonesia ETF	20221207	22.72	22.758	22.64	22.67	476300	22.4391	down	down	correct
EINC.US	VanEck Vectors Energy Income ETF	20221207	62.69	62.71	61.45	62	11800	62	down	down	correct
EIRL.US	iShares Trust	20221207	46	46	45.64	45.74	4700	45.74	down	down	correct
EIS.US	iShares MSCI Israel ETF	20221207	59.04	59.34	58.55	58.68	5966	58.3547	down	down	correct
EJAN.US	Innovator MSCI Emerging Markets Power Buffer ETF January	20221207	27.29	27.418	27.29	27.347	7900	27.347	up	down	incorrect
EJUL.US	Innovator MSCI Emerging Markets Power Buffer ETF	20221207	22.93	22.98	22.91	22.92	7900	22.92	down	up	incorrect
EKAR.US	Capital Link NextGen Vehicles & Technology ETF	20221207	33.031	33.046	33.031	33.046	100	33.046	up	up	correct
ELD.US	WisdomTree Emerging Markets Local Debt Fund	20221207	25.77	25.96	25.74	25.9	10200	25.9	up	up	correct
ELQD.US	iShares Trust	20221207	82.427	82.427	82.427	82.427	100	82.2326
EMBD.US	Global X Emerging Markets Bond ETF	20221207	21.768	21.89	21.7	21.8	12200	21.8	up	down	incorrect
EMFM.US	Global X Next Emerging & Frontier ETF	20221207	18.75	18.84	18.75	18.84	4600	18.84	up	down	incorrect
EMHC.US	SPDR Bloomberg Barclays Emerging Markets USD Bond ETF	20221207	23.75	23.91	23.75	23.91	2200	23.91	up	down	incorrect
EMLC.US	VanEck Vectors ETF Trust	20221207	24.21	24.33	24.2	24.32	1692500	24.32	up	up	correct
EMLP.US	First Trust North American Energy Infrastructure Fund	20221207	27.18	27.35	27.04	27.13	233300	27.13	down	down	correct
EMMF.US	WisdomTree Emerging Markets Multifactor Fund	20221207	20.97	21.03	20.97	21.03	400	21.03	up	up	correct
EMNT.US	EMNT	20221207	97.82	97.85	97.815	97.845	22100	97.845	up	up	correct
EMQQ.US	EMQQ The Emerging Markets Internet & Ecommerce ETF	20221207	29.49	30.01	29.49	29.77	251300	29.77	up	up	correct
EMSG.US	DBX ETF Trust	20221207	23.712	23.712	23.712	23.712	100	23.5013
EMTY.US	ProShares Trust	20221207	14.6	14.6	14.41	14.51	4800	14.51	down	down	correct
ENFR.US	Alerian Energy Infrastructure ETF	20221207	21.52	21.7	21.38	21.43	103400	21.43	down	down	correct
ENTR.US	EntrepreneurShares Series Trust	20221207	9.2	9.2	9.2	9.2	100	9.2
EOCT.US	Innovator ETFs Trust	20221207	22.31	22.348	22.27	22.275	3000	22.275	down	down	correct
EPHE.US	iShares MSCI Philippines ETF	20221207	26.21	26.535	25.91	26.43	58381	26.3066	up	up	correct
EPI.US	WisdomTree India Earnings Fund	20221207	33.44	33.59	33.37	33.45	261300	33.45	up	up	correct
EPOL.US	iShares Trust	20221207	15.02	15.03	14.87	14.95	274080	14.687	down	up	incorrect
EPP.US	iShares MSCI Pacific ex Japan ETF	20221207	43.42	43.58	43.25	43.4	408547	42.7023	down	down	correct
EPS.US	WisdomTree U.S. Earnings 500 Fund	20221207	42.43	42.79	42.43	42.53	50200	42.53	up	up	correct
EPU.US	iShares MSCI Peru ETF	20221207	29.45	29.45	27.88	29.11	757159	28.6088	down	down	correct
EPV.US	ProShares UltraShort FTSE Europe	20221207	12.53	12.68	12.45	12.59	642400	12.59	up	up	correct
EQAL.US	Invesco Russell 1000 Equal Weight ETF	20221207	41.03	41.34	40.95	41	64300	41	down	down	correct
EQL.US	ALPS Equal Sector Weight ETF	20221207	97.9	98.8	97.89	98.07	5200	98.07	up	down	incorrect
EQOP.US	Natixis ETF Trust II	20221207	26.392	26.392	26.392	26.392	0	26.392
EQUL.US	IndexIQ ETF Trust	20221207	21.966	21.966	21.966	21.966	0	21.8808
EQWL.US	Invesco Exchange	20221207	76.2	76.7	76.2	76.34	6400	76.34	up	up	correct
ERM.US	First Trust Exchange	20221207	22.2	22.225	22.18	22.185	9400	22.185	down	down	correct
ERSX.US	Entrepreneurshares Series Trust	20221207	12.328	12.328	12.328	12.328	100	12.328
ERTH.US	Invesco Exchange	20221207	50.57	50.97	50.28	50.71	60100	50.71	up	up	correct
ERX.US	Direxion Shares ETF Trust	20221207	62.82	64.52	61.52	62.65	2026700	62.65	down	down	correct
ERY.US	Direxion Daily Energy Bear 2X Shares	20221207	31.55	32.24	30.74	31.68	923000	31.68	up	up	correct
ESBA.US	Empire State Realty OP L.P	20221207	6.74	6.74	6.74	6.74	121	6.7053
ESGA.US	American Century Sustainable Equity ETF	20221207	49.7	49.7	49.54	49.553	1100	49.4435	down	down	correct
ESGB.US	IndexIQ Active ETF Trust	20221207	21.15	21.211	21.14	21.211	6600	21.211	up	up	correct
ESGN.US	Columbia ETF Trust I	20221207	24.85	24.85	24.8	24.8	500	24.8	down	down	correct
EVNT.US	EVNT	20221207	9.41	9.41	9.41	9.41	100	9.177
ESGS.US	Columbia ETF Trust I	20221207	37.922	37.922	37.801	37.801	2400	37.801	down	down	correct
ESGY.US	American Century Sustainable Growth ETF	20221207	33.336	33.336	33.336	33.336	100	33.2872
ETHO.US	Etho Climate Leadership U.S. ETF	20221207	51.06	51.37	50.68	51.015	8000	51.015	down	down	correct
EUDG.US	WisdomTree Trust	20221207	27.75	27.83	27.69	27.742	13500	27.742	down	down	correct
EUM.US	ProShares Short MSCI Emerging Markets	20221207	15.16	15.24	15.13	15.17	50300	15.17	up	down	incorrect
EUO.US	ProShares Trust II	20221207	30.3	30.51	30.27	30.38	116600	30.38	up	up	correct
EURL.US	Direxion Daily FTSE Europe Bull 3X Shares	20221207	17.86	18.12	17.66	17.66	14800	17.66	down	down	correct
EUSA.US	iShares MSCI USA Equal Weighted ETF	20221207	74.7625	75.0043	74.4599	74.53	9281	74.2516	down	down	correct
EUSB.US	iShares Trust	20221207	43.03	43.19	42.998	43.19	38400	43.0925	up	up	correct
EUSC.US	WisdomTree Trust	20221207	31.69	31.728	31.63	31.728	4800	31.728	up	down	incorrect
EVX.US	VanEck Vectors ETF Trust	20221207	141.94	141.95	141.09	141.12	2000	141.12	down	down	correct
EWA.US	iShares MSCI Australia ETF	20221207	23.05	23.17	22.965	23.1	3241768	22.6721	up	down	incorrect
EWC.US	iShares MSCI Canada ETF	20221207	33.825	34.23	33.825	33.86	6236205	33.3707	up	up	correct
EWCO.US	Invesco S&P 500 Equal Weight Communication Services ETF	20221207	25.82	25.88	25.67	25.75	15800	25.75	down	down	correct
EWD.US	iShares MSCI Sweden ETF	20221207	33.56	33.72	33.31	33.47	422303	33.2752	down	up	incorrect
EWG.US	iShares MSCI Germany ETF	20221207	25.2	25.29	25.03	25.17	3811626	25.1614	down	down	correct
EWH.US	iShares Inc.	20221207	20.32	20.45	20.3	20.36	4480754	20.0907	up	up	correct
EWI.US	iShares MSCI Italy ETF	20221207	27.46	27.59	27.32	27.47	405027	27.0569	up	up	correct
EWJ.US	iShares MSCI Japan ETF	20221207	54.8	54.96	54.62	54.75	3521811	54.6268	down	down	correct
EWK.US	iShares MSCI Belgium ETF	20221207	17.6	17.69	17.6	17.67	11100	17.67	up	down	incorrect
EWL.US	iShares MSCI Switzerland ETF	20221207	42.44	42.66	42.29	42.42	418800	42.42	down	down	correct
EWM.US	iShares MSCI Malaysia ETF	20221207	22.72	22.8	22.68	22.74	364974	22.5211	up	up	correct
EWMC.US	Invesco Exchange	20221207	85.87	85.87	85.39	85.5	1600	85.5	down	down	correct
EWN.US	iShares MSCI Netherlands ETF	20221207	38.52	38.8	38.43	38.63	39286	38.387	up	up	correct
EWO.US	iShares MSCI Austria ETF	20221207	19.46	19.465	19.38	19.43	6714	19.0196	down	down	correct
EWP.US	iShares MSCI Spain ETF	20221207	24.44	24.51	24.31	24.42	268288	24.0493	down	down	correct
EWQ.US	iShares MSCI France ETF	20221207	33.59	33.79	33.46	33.64	623571	33.5176	up	up	correct
EWRE.US	Invesco S&P 500 Equal Weight Real Estate ETF	20221207	31.47	31.78	31.44	31.57	22100	31.57	up	up	correct
EWS.US	iShares MSCI Singapore ETF	20221207	18.86	18.91	18.79	18.8	441019	18.5976	down	up	incorrect
EWSC.US	Invesco Exchange	20221207	72.07	72.37	71.73	71.73	2500	71.73	down	down	correct
EWT.US	iShares MSCI Taiwan ETF	20221207	49.44	49.62	49.23	49.39	2571617	41.8807	down	down	correct
EWU.US	iShares MSCI United Kingdom ETF	20221207	31.6	31.73	31.4	31.51	8714373	31.0397	down	down	correct
EWV.US	ProShares UltraShort MSCI Japan	20221207	17.41	17.48	17.38	17.44	13500	17.44	up	up	correct
EWW.US	iShares MSCI Mexico ETF	20221207	52.25	52.84	52.13	52.17	1082002	51.1231	down	down	correct
EWX.US	SPDR S&P Emerging Markets Small Cap ETF	20221207	50.25	50.34	50.16	50.24	26600	50.24	down	down	correct
EWY.US	iShares MSCI South Korea ETF	20221207	57.16	57.515	56.95	57.39	3838878	56.7023	up	up	correct
EWZ.US	iShares MSCI Brazil ETF	20221207	30.74	30.925	30.36	30.52	25535641	28.4011	down	down	correct
EXI.US	iShares Global Industrials ETF	20221207	108.15	108.9049	108.15	108.69	9581	108.1086	up	up	correct
EZA.US	iShares MSCI South Africa ETF	20221207	44.02	44.2699	43.66	43.95	160148	43.275	down	down	correct
EZJ.US	ProShares Ultra MSCI Japan	20221207	28.48	28.82	28.48	28.66	9900	28.66	up	up	correct
EZM.US	WisdomTree U.S. MidCap Earnings Fund	20221207	49.94	50.4	49.94	50.04	29500	50.04	up	up	correct
FAN.US	First Trust Global Wind Energy ETF	20221207	17.28	17.42	17.28	17.28	33100	17.28
FAS.US	Direxion Shares ETF Trust	20221207	75.96	78.56	75.45	75.85	755800	75.85	down	down	correct
FAZ.US	Direxion Shares ETF Trust	20221207	18.96	19.08	18.335	18.99	2947207	18.99	up	up	correct
FBGX.US	UBS AG FI Enhanced Large Cap Growth ETN	20221207	409.17	409.17	409.17	409.17	100	409.17
FBND.US	Fidelity Total Bond ETF	20221207	45.86	46.13	45.86	46.12	486400	46.12	up	up	correct
FBT.US	First Trust NYSE Arca Biotechnology Index Fund	20221207	152.4	154.33	152.4	154.02	19300	154.02	up	up	correct
FCG.US	First Trust Natural Gas ETF	20221207	24.92	25.14	24.47	24.65	907500	24.65	down	up	incorrect
FCOM.US	Fidelity MSCI Communication Services Index ETF	20221207	32.07	32.23	31.93	31.97	79529	31.8849	down	down	correct
FCOR.US	Fidelity Merrimack Street Trust	20221207	45.9	46.35	45.9	46.32	63100	46.32	up	up	correct
FDD.US	First Trust Exchange	20221207	11.35	11.4	11.31	11.36	65200	11.36	up	up	correct
FDHY.US	Fidelity High Yield Factor ETF	20221207	46.43	46.61	46.43	46.61	13700	46.61	up	up	correct
FDIS.US	Fidelity MSCI Consumer Discretionary Index ETF	20221207	60.49	61.0165	60.36	60.54	52693	60.3988	up	up	correct
FDL.US	First Trust Morningstar Dividend Leaders Index Fund	20221207	36.69	36.97	36.65	36.8	1410500	36.8	up	up	correct
FDLO.US	Fidelity Low Volatility Factor ETF	20221207	47.25	47.3978	47.0528	47.16	29477	46.9762	down	down	correct
FDM.US	First Trust Dow Jones Select MicroCap Index Fund	20221207	57.7	58.15	57.45	57.49	17300	57.49	down	down	correct
FDMO.US	Fidelity Momentum Factor ETF	20221207	44.55	44.585	44.27	44.38	18297	44.2495	down	down	correct
FDN.US	First Trust Exchange	20221207	124.67	125.87	123.25	124.36	588600	124.36	down	down	correct
FDRR.US	Fidelity Dividend ETF for Rising Rates	20221207	40.51	40.7733	40.51	40.59	38742	40.3979	up	up	correct
FDVV.US	Fidelity High Dividend ETF	20221207	37.98	38.2	37.86	37.97	179766	37.7845	down	up	incorrect
FDWM.US	Fidelity Covington Trust	20221207	17.35	17.35	17.318	17.318	400	17.2533	down	up	incorrect
FEDL.US	FEDL	20221207	28.136	28.136	28.136	28.136	100	28.136
FEDM.US	FEDM	20221207	42.71	42.71	42.55	42.627	400	42.4404	down	down	correct
FEHY.US	FEHY	20221207	41.44	41.62	41.44	41.62	200	41.3321	up	down	incorrect
FEIG.US	FEIG	20221207	41.409	41.409	41.409	41.409	100	41.3122
FENY.US	Fidelity MSCI Energy Index ETF	20221207	23.29	23.6	23.035	23.25	783524	23.0597	down	down	correct
FEU.US	SPDR STOXX Europe 50 ETF	20221207	35.3	35.41	35.14	35.26	348600	35.26	down	down	correct
FEUS.US	FEUS	20221207	45.23	45.23	45.173	45.173	2200	44.9628	down	up	incorrect
FEZ.US	SPDR EURO STOXX 50 ETF	20221207	39.63	39.85	39.42	39.69	1900300	39.69	up	down	incorrect
FFTY.US	Innovator ETFs Trust	20221207	23.63	23.81	23.53	23.7	33700	23.7	up	up	correct
FFIU.US	Fieldstone UVA Unconstrained Medium	20221207	22.095	22.095	22.095	22.095	100	22.095
FFND.US	Northern Lights Fund Trust II	20221207	16.36	16.36	15.907	15.958	5500	15.958	down	down	correct
FGD.US	First Trust Dow Jones Global Select Dividend Index Fund	20221207	22	22.11	21.97	22.01	57000	22.01	up	down	incorrect
FHLC.US	Fidelity MSCI Health Care Index ETF	20221207	64.55	65.21	64.55	65.1	149656	64.9048	up	up	correct
FIDI.US	Fidelity International High Dividend ETF	20221207	18.64	18.7399	18.59	18.6249	11102	18.5164	down	down	correct
FIDU.US	Fidelity Covington Trust	20221207	51.36	51.85	51.36	51.46	47297	51.2602	up	up	correct
FIEE.US	UBS AG FI Enhanced Europe 50 ETN	20221207	167.23	167.23	167.23	167.23	200	167.23
FIGB.US	Fidelity Investment Grade Bond ETF	20221207	43.46	43.555	43.46	43.555	800	43.555	up	up	correct
FIHD.US	UBS AG FI Enhanced Global High Yield ETN	20221207	214.081	214.081	214.081	214.081	100	214.081
FILL.US	iShares MSCI Global Energy Producers ETF	20221207	24.39	24.58	24.2	24.3	6460	23.5164	down	down	correct
FISR.US	SPDR SSGA Fixed Income Sector Rotation ETF	20221207	26.34	26.46	26.29	26.45	28600	26.45	up	up	correct
FITE.US	SPDR S&P Kensho Future Security ETF	20221207	43.42	43.42	42.99	43.025	3000	43.025	down	down	correct
FIVA.US	Fidelity International Value Factor ETF	20221207	21.22	21.276	21.18	21.2117	8170	21.129	down	up	incorrect
FIVG.US	Defiance 5G Next Gen Connectivity ETF	20221207	30.96	31.16	30.88	30.92	59400	30.92	down	up	incorrect
FIW.US	First Trust Exchange	20221207	81.66	82.52	81.65	81.87	37600	81.87	up	down	incorrect
FLAU.US	Franklin FTSE Australia ETF	20221207	27.27	27.41	27.21	27.4074	62256	26.7371	up	down	incorrect
FLAX.US	Franklin FTSE Asia ex Japan ETF	20221207	20.93	21.025	20.93	21.025	578	20.55	up	up	correct
FLBR.US	Franklin FTSE Brazil ETF	20221207	18.64	18.8	18.53	18.6	10607	17.4808	down	down	correct
FLCA.US	Franklin Templeton ETF Trust	20221207	31.11	31.2818	30.995	31.0247	13368	30.4078	down	down	correct
FLCB.US	Franklin Templeton ETF Trust	20221207	21.564	21.657	21.564	21.652	52200	21.6361	up	up	correct
FLCH.US	Franklin FTSE China ETF	20221207	18.795	18.86	18.72	18.82	57437	18.461	up	up	correct
FLCO.US	Franklin Liberty Investment Grade Corporate ETF	20221207	21.43	21.54	21.43	21.54	18362	21.5065	up	up	correct
FLEE.US	Franklin FTSE Europe ETF	20221207	24.66	24.66	24.6259	24.6259	18856	24.3005	down	up	incorrect
FLEH.US	Franklin FTSE Europe Hedged ETF	20221207	26.88	26.9492	26.8748	26.8748	1096	22.4315	down	up	incorrect
FLFR.US	Franklin FTSE France ETF	20221207	27.14	27.2	27.01	27.13	14900	26.7871	down	up	incorrect
FLGB.US	Franklin FTSE United Kingdom ETF	20221207	23.74	23.81	23.6	23.65	169270	23.165	down	down	correct
FLGR.US	Franklin FTSE Germany ETF	20221207	19.59	19.59	19.5478	19.5478	1200	19.4672	down	down	correct
FLGV.US	Franklin Liberty U.S. Treasury Bond ETF	20221207	21.21	21.24	21.2	21.24	5077	21.1814	up	up	correct
FLHK.US	Franklin FTSE Hong Kong ETF	20221207	20.76	20.76	20.7199	20.7199	239	20.3263	down	up	incorrect
FLIN.US	Franklin FTSE India ETF	20221207	30.38	30.45	30.3121	30.4024	9825	30.1856	up	up	correct
FLIY.US	Franklin FTSE Italy ETF	20221207	22.76	22.76	22.6883	22.6883	165	22.184	down	down	correct
FLJH.US	Franklin Templeton ETF Trust	20221207	30.76	30.78	30.75	30.7595	5583	25.2495	down	down	correct
FLJP.US	Franklin FTSE Japan ETF	20221207	24.28	24.33	24.2	24.27	169106	24.0644	down	down	correct
FLKR.US	Franklin FTSE South Korea ETF	20221207	19.95	20.058	19.91	20.0482	4327	19.6405	up	up	correct
FLLA.US	Franklin FTSE Latin America ETF	20221207	21.2501	21.28	21.1327	21.1327	5554	19.9947	down	down	correct
FLLV.US	Franklin Templeton ETF Trust	20221207	46.98	47.325	46.98	47.06	11489	46.791	up	up	correct
FLM.US	First Trust Exchange	20221207	48.9077	48.9077	48.9077	48.9077	25	48.9077
FLMB.US	Franklin Liberty Federal Tax	20221207	23.6	23.63	23.59	23.59	20573	23.5451	down	down	correct
FLMI.US	Franklin Liberty Intermediate Municipal Opportunities ETF	20221207	23.61	23.6399	23.553	23.6068	6099	23.5312	down	down	correct
FLMX.US	Franklin FTSE Mexico ETF	20221207	26.08	26.35	26.0401	26.0401	560	25.3244	down	down	correct
FLQD.US	Franklin LibertyQ Global Dividend ETF	20221207	31.261	31.261	31.141	31.23	2587	31.23	down	up	incorrect
FLQE.US	Franklin LibertyQ Emerging Markets ETF	20221207	23.03	23.11	22.97	23.0444	1213	23.0444	up	down	incorrect
FLQG.US	Franklin LibertyQ Global Equity ETF	20221207	33.68	34.3	33.68	34.224	3230	34.224	up	up	correct
FLQH.US	Franklin LibertyQ International Equity Hedged ETF	20221207	26.87	26.9	26.79	26.81	21923	26.81	down	down	correct
FLRG.US	Fidelity Covington Trust	20221207	24.52	24.52	24.39	24.47	27400	24.384	down	down	correct
FLRN.US	SPDR Bloomberg Barclays Investment Grade Floating Rate ETF	20221207	30.3	30.34	30.3	30.31	707700	30.31	up	up	correct
FLRT.US	Pacer Funds Trust	20221207	45.09	45.14	45.09	45.12	27600	45.12	up	up	correct
FLRU.US	Franklin FTSE Russia ETF	20221207	11.97	11.97	8.1001	9.1	0	9.1	down	down	correct
FLSA.US	Franklin FTSE Saudi Arabia ETF	20221207	32.31	32.31	32.31	32.31	101	32.0156
FLSP.US	Franklin Liberty Systematic Style Premia ETF	20221207	21.05	21.05	20.86	20.925	6900	20.4571	down	down	correct
FLSW.US	Franklin FTSE Switzerland ETF	20221207	29.53	29.53	29.39	29.4294	7768	29.3842	down	up	incorrect
FLTB.US	Fidelity Merrimack Street Trust	20221207	48.17	48.27	48.15	48.245	87200	48.245	up	up	correct
FLTR.US	VanEck Vectors ETF Trust	20221207	24.81	24.82	24.79	24.81	288300	24.81
FLTW.US	Franklin FTSE Taiwan ETF	20221207	35.12	35.2767	35.0305	35.2767	682339	34.2232	up	up	correct
FLUD.US	Franklin Liberty Ultra Short Bond ETF	20221207	24.43	24.43	24.43	24.43	100	24.3808
FLZA.US	Franklin FTSE South Africa ETF	20221207	23.5017	23.5017	23.4696	23.4696	299	22.9617	down	down	correct
FM.US	iShares MSCI Frontier and Select EM ETF	20221207	26.41	26.47	26.28	26.31	672904	26.2304	down	down	correct
FMAT.US	Fidelity MSCI Materials Index ETF	20221207	45.52	45.96	45.42	45.53	19077	45.3184	up	down	incorrect
FMF.US	First Trust Managed Futures Strategy Fund	20221207	47.01	47.2878	46.76	46.76	98358	46.5721	down	down	correct
FMNY.US	First Trust Exchange	20221207	26.466	26.62	26.466	26.515	40100	26.515	up	up	correct
FMQQ.US	FMQQ The Next Frontier Internet & Ecommerce ETF	20221207	10.23	10.29	10.14	10.19	19200	10.19	down	down	correct
FNCL.US	Fidelity MSCI Financials Index ETF	20221207	48.69	49.17	48.61	48.63	396645	48.3546	down	down	correct
FNDA.US	Schwab Fundamental U.S. Small Company Index ETF	20221207	47.95	48.21	47.67	47.72	216900	47.72	down	down	correct
FNDB.US	Schwab Fundamental U.S. Broad Market Index ETF	20221207	53.43	53.7	53.36	53.43	17500	53.43
FNDC.US	Schwab Fundamental International Small Company Index ETF	20221207	30.81	30.94	30.74	30.85	184200	30.85	up	up	correct
FNGS.US	MicroSectors FANG+ ETN	20221207	20.5	20.65	20.47	20.611	9300	20.611	up	up	correct
FNDE.US	Schwab Strategic Trust	20221207	24.68	24.84	24.68	24.71	527000	24.71	up	up	correct
FNDF.US	Schwab Fundamental International Large Company Index ETF	20221207	29.15	29.23	29	29.06	1540300	29.06	down	down	correct
FNDX.US	Schwab Fundamental U.S. Large Company Index ETF	20221207	54.2	54.61	54.15	54.27	336200	54.27	up	up	correct
FNGD.US	MicroSectors FANG+ Index	20221207	51.365	52.45	49.55	50.94	876800	50.94	down	up	incorrect
FNGG.US	Direxion Daily Select Large Caps & FANGs Bull 2X Shares	20221207	3.57	3.573	3.465	3.546	45500	3.546	down	up	incorrect
FNGO.US	MicroSectors FANG+ Index 2X Leveraged ETN	20221207	15.7	15.777	15.565	15.753	6000	15.753	up	up	correct
FNGU.US	MicroSectors FANG+ Index 3X Leveraged ETN	20221207	53.46	55.53	52.23	53.99	1604000	53.99	up	up	correct
FNI.US	First Trust Chindia ETF	20221207	38.31	38.79	38.31	38.64	6500	38.64	up	up	correct
FORH.US	ETF Opportunities Trust	20221207	24.93	24.93	24.79	24.79	3300	24.79	down	down	correct
FOVL.US	iShares Trust	20221207	52.3	52.45	52.182	52.182	600	51.7636	down	down	correct
FPE.US	First Trust Preferred Securities and Income ETF	20221207	17.04	17.1	17.02	17.04	4380000	17.04
FPEI.US	First Trust Institutional Preferred Securities and Income ETF	20221207	17.67	17.83	17.67	17.81	1829600	17.81	up	up	correct
FPX.US	First Trust US Equity Opportunities ETF	20221207	82.58	83.44	82.58	82.98	29000	82.98	up	up	correct
FQAL.US	Fidelity Quality Factor ETF	20221207	45.65	45.905	45.55	45.62	22308	45.4879	down	down	correct
FREL.US	Fidelity Covington Trust	20221207	25.32	25.71	25.32	25.46	310293	25.3394	up	up	correct
FRI.US	First Trust S&P REIT Index Fund	20221207	24.72	25.01	24.65	24.82	27600	24.82	up	up	correct
FRTY.US	Alger Mid Cap 40 ETF	20221207	11.89	11.92	11.65	11.7	18800	11.7	down	up	incorrect
FSEC.US	Fidelity Investment Grade Securitized ETF	20221207	43.085	43.085	43.085	43.085	100	43.085
FSIG.US	First Trust Exchange	20221207	18.75	18.84	18.74	18.752	118700	18.752	up	up	correct
FSMB.US	First Trust Short Duration Managed Municipal ETF	20221207	19.85	19.85	19.78	19.84	252300	19.84	down	down	correct
FSMD.US	Fidelity Covington Trust	20221207	32.14	32.2	32.01	32.08	7300	31.9386	down	down	correct
FSTA.US	Fidelity MSCI Consumer Staples Index ETF	20221207	45.71	45.8764	45.67	45.78	66233	45.5175	up	up	correct
FTEC.US	Fidelity MSCI Information Technology Index ETF	20221207	98.05	98.8749	97.435	98.15	113852	97.9167	up	up	correct
FTSD.US	Franklin ETF Trust	20221207	89.82	89.82	89.59	89.65	5413	89.4035	down	down	correct
FUE.US	ELEMENTS Linked to the MLCX Biofuels Index (Exchange Series)	20221207	11.75	11.75	11.72	11.72	100	11.72	down	down	correct
FUMB.US	First Trust Ultra Short Duration Municipal ETF	20221207	19.97	19.97	19.95	19.97	81300	19.97
FUTY.US	Fidelity MSCI Utilities Index ETF	20221207	45.96	46.27	45.5919	45.78	126877	45.4881	down	down	correct
FVAL.US	Fidelity Value Factor ETF	20221207	44.98	45.3515	44.6721	45.08	32158	44.9034	up	down	incorrect
FVD.US	First Trust Value Line Dividend Index Fund	20221207	40.61	40.91	40.56	40.68	892700	40.68	up	up	correct
FXA.US	Invesco CurrencyShares Australian Dollar Trust	20221207	66.45	66.64	66.45	66.53	5200	66.53	up	up	correct
FXB.US	Invesco CurrencyShares British Pound Sterling Trust	20221207	117.21	117.51	117	117.27	6200	117.27	up	up	correct
FXC.US	Invesco CurrencyShares Canadian Dollar Trust	20221207	71.64	71.8	71.58	71.63	9400	71.63	down	up	incorrect
FXD.US	First Trust Consumer Discretionary AlphaDEX Fund	20221207	49.89	50.29	49.82	49.93	20200	49.93	up	up	correct
FXE.US	Invesco CurrencyShares Euro Currency Trust	20221207	97.11	97.17	96.8	96.97	319300	96.97	down	up	incorrect
FXF.US	Invesco CurrencyShares Swiss Franc Trust	20221207	95.09	95.19	94.83	94.87	16600	94.87	down	down	correct
FXG.US	First Trust Consumer Staples AlphaDEX Fund	20221207	64.61	65.1	64.61	64.89	69100	64.89	up	up	correct
FXH.US	First Trust Health Care AlphaDEX Fund	20221207	107.5	108.71	107.5	108.41	27500	108.41	up	up	correct
FXI.US	iShares Trust	20221207	28.04	28.37	27.88	28.18	45339121	27.5958	up	down	incorrect
FXL.US	First Trust Technology AlphaDEX Fund	20221207	93.33	93.61	92.67	93.35	25500	93.35	up	up	correct
FXN.US	First Trust Energy AlphaDEX Fund	20221207	17.33	17.56	17.19	17.33	1123100	17.33
FXO.US	First Trust Financials AlphaDEX Fund	20221207	42.08	42.57	41.92	42.1	123100	42.1	up	up	correct
FXP.US	ProShares UltraShort FTSE China 50	20221207	38.47	38.8	37.72	38.12	24300	38.12	down	down	correct
FXU.US	First Trust Utilities AlphaDEX Fund	20221207	33.78	33.95	33.53	33.62	54900	33.62	down	down	correct
FXY.US	Invesco CurrencyShares Japanese Yen Trust	20221207	68.29	68.5	68.27	68.41	46200	68.41	up	up	correct
FXZ.US	First Trust Exchange	20221207	63.5	64.25	63.33	63.43	139300	63.43	down	down	correct
GAL.US	SPDR SSgA Global Allocation ETF	20221207	39.42	39.47	39.28	39.37	13200	39.37	down	down	correct
GAMR.US	ETF Managers Trust	20221207	55.47	55.47	54.92	55.192	1800	55.192	down	down	correct
GAZ.US	iPath Series B Bloomberg Natural Gas Subindex Total ReturnSM ETN	20221207	26.72	28.1193	26.16	27.95	46194	27.95	up	up	correct
GBDV.US	Global Beta ETF Trust	20221207	25.44	25.64	25.37	25.545	3428	25.545	up	up	correct
GBIL.US	Goldman Sachs Access Treasury 0	20221207	99.71	99.72	99.69	99.7	480300	99.7	down	down	correct
GBLD.US	Invesco MSCI Green Building ETF	20221207	17.57	17.57	17.57	17.57	100	17.57
GBUG.US	iPath Gold ETN	20221207	29.02	29.245	29.02	29.245	100	29.245	up	up	correct
GCC.US	WisdomTree Continuous Commodity Index Fund	20221207	17.92	18.02	17.82	17.91	68400	17.91	down	up	incorrect
GCE.US	Claymore CEF GS Connect ETN	20221207	10	10	10	10	0	10
GCOR.US	Goldman Sachs Access U.S. Aggregate Bond ETF	20221207	42.05	42.27	42.05	42.21	32962	42.21	up	down	incorrect
GDMA.US	Alpha Architect ETF Trust	20221207	30.95	30.96	30.94	30.95	10300	30.95
GDOC.US	Goldman Sachs ETF Trust	20221207	32.095	32.16	32.095	32.102	1800	32.102	up	up	correct
GDX.US	VanEck Vectors Gold Miners ETF	20221207	29.07	29.73	29.06	29.41	38808500	29.41	up	up	correct
GDXD.US	MicroSectors Gold Miners	20221207	8.97	8.97	8.33	8.6	563400	8.6	down	down	correct
GDXJ.US	VanEck Vectors Junior Gold Miners ETF	20221207	35.56	36.39	35.49	36.1	7081800	36.1	up	up	correct
GLD.US	SPDR Gold Trust	20221207	165.47	166.64	165.32	166.33	4610700	166.33	up	up	correct
GDXU.US	MicroSectors Gold Miners 3X Leveraged ETNs	20221207	43.72	46.17	43.7	44.79	329200	44.79	up	down	incorrect
GEM.US	Goldman Sachs ActiveBeta Emerging Markets Equity ETF	20221207	28.64	28.77	28.6	28.67	106100	28.67	up	up	correct
GERM.US	ETF Managers Trust	20221207	23	23.33	23	23.32	2200	23.32	up	up	correct
GGRW.US	Gabelli ETFs Trust	20221207	15.576	15.576	15.576	15.576	0	15.576
GHYB.US	Goldman Sachs Access High Yield Corporate Bond ETF	20221207	42.37	42.61	42.37	42.61	6100	42.61	up	down	incorrect
GIGB.US	Goldman Sachs ETF Trust	20221207	45.57	45.8	45.55	45.769	19400	45.769	up	up	correct
GII.US	SPDR S&P Global Infrastructure ETF	20221207	54.19	54.27	53.93	53.98	25413	53.1006	down	down	correct
GINN.US	Goldman Sachs Innovate Equity ETF	20221207	42.13	42.49	42	42.19	16700	42.19	up	up	correct
GLCN.US	VanEck Vectors ETF Trust	20221207	26.44	26.44	26.44	26.44	100	26.44
GLDM.US	World Gold Trust	20221207	35.29	35.545	35.27	35.49	2296900	35.49	up	down	incorrect
GLDX.US	USCF ETF Trust	20221207	24.68	24.97	24.68	24.851	1000	24.851	up	up	correct
GLIF.US	AGFiQ Global Infrastructure ETF	20221207	25.699	25.8	25.63	25.7	1400	25.7	up	up	correct
GLIN.US	VanEck Vectors ETF Trust	20221207	34.5	34.64	34.2	34.45	5600	34.45	down	down	correct
GLL.US	ProShares Trust II	20221207	32.49	32.5	32.03	32.13	34400	32.13	down	down	correct
GLRY.US	Inspire Faithward Mid Cap Momentum ESG ETF	20221207	23.245	23.28	23.21	23.264	2100	23.2102	up	up	correct
GLTR.US	Aberdeen Standard Physical Precious Metals Basket Shares ETF	20221207	86.79	87.35	86.64	87.11	36200	87.11	up	up	correct
GMF.US	SPDR S&P Emerging Asia Pacific ETF	20221207	98.45	98.9	98.42	98.73	6200	98.73	up	up	correct
GNR.US	SPDR S&P Global Natural Resources ETF	20221207	58.76	59.2296	58.5	58.78	130004	57.4274	up	up	correct
GOAU.US	U.S. Global GO GOLD and Precious Metal Miners ETF	20221207	15.58	15.97	15.58	15.893	19900	15.893	up	up	correct
GOEX.US	Global X Funds	20221207	24.3101	24.9	24.3101	24.85	10160	24.85	up	up	correct
GQRE.US	FlexShares Global Quality Real Estate Index Fund	20221207	54.11	54.39	53.86	54.045	32942	53.6845	down	up	incorrect
GREI.US	Goldman Sachs ETF Trust	20221207	33.02	33.02	32.97	33.015	400	33.015	down	down	correct
GREK.US	Global X MSCI Greece ETF	20221207	26.32	26.56	26.3	26.44	21200	26.44	up	up	correct
GRES.US	IndexIQ ETF Trust	20221207	34.17	34.32	34.03	34.22	1600	34.22	up	up	correct
GRN.US	iPath Series B Carbon ETN	20221207	34.9	35.226	34.9	35.01	6800	35.01	up	down	incorrect
GRNB.US	VanEck Vectors ETF Trust	20221207	23.28	23.354	23.28	23.354	19600	23.354	up	up	correct
GRU.US	ELEMENTS Linked to the MLCX Grains Index	20221207	5.22	5.27	5.2	5.2	23300	5.2	down	up	incorrect
GSEU.US	Goldman Sachs ETF Trust	20221207	30.19	30.19	30.153	30.184	2900	30.184	down	up	incorrect
GSFP.US	Goldman Sachs Future Planet Equity ETF	20221207	30.25	30.28	30.19	30.278	12300	30.278	up	down	incorrect
GSG.US	iShares S&P GSCI Commodity	20221207	20.18	20.26	19.82	19.94	1273100	19.94	down	down	correct
GSIE.US	Goldman Sachs ActiveBeta International Equity ETF	20221207	29.14	29.22	29.022	29.05	502200	29.05	down	down	correct
GSIG.US	Goldman Sachs Access Investment Grade Corporate 1	20221207	46.05	46.113	46.04	46.113	500	46.113	up	up	correct
GSJY.US	Goldman Sachs ActiveBeta Japan Equity ETF	20221207	30.43	30.52	30.42	30.455	4100	30.455	up	up	correct
GSLC.US	Goldman Sachs ETF Trust	20221207	78.53	78.91	78.245	78.45	567100	78.45	down	down	correct
GSP.US	iPath S&P GSCI Total Return Index ETN	20221207	20.4	20.51	20.02	20.1	6100	20.1	down	down	correct
GSPY.US	Gotham Enhanced 500 ETF	20221207	21.692	21.692	21.692	21.692	500	21.692
GSSC.US	Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF	20221207	56.42	56.89	56.27	56.3	20500	56.3	down	down	correct
GSY.US	Invesco Ultra Short Duration ETF	20221207	49.46	49.49	49.46	49.48	545900	49.48	up	up	correct
GTEK.US	Goldman Sachs Future Tech Leaders Equity ETF	20221207	21.49	21.63	21.39	21.525	19700	21.525	up	up	correct
GTO.US	Invesco Total Return Bond ETF	20221207	47.27	47.45	47.235	47.45	241000	47.45	up	up	correct
GUNR.US	FlexShares Morningstar Global Upstream Natural Resources Index Fund	20221207	43.7	44.13	43.57	43.8	887109	43.5536	up	up	correct
GURU.US	Global X Guru Index ETF	20221207	34.86	34.89	34.85	34.85	500	34.85	down	down	correct
GUSH.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares	20221207	148.87	151.76	142.6	145.36	518700	145.36	down	down	correct
GVIP.US	Goldman Sachs Hedge Industry VIP ETF	20221207	70.85	71.39	70.85	71.23	10000	71.23	up	up	correct
GWX.US	SPDR S&P International Small Cap ETF	20221207	29.61	29.7	29.51	29.59	185100	29.59	down	up	incorrect
GXC.US	SPDR Index Shares Funds	20221207	78.58	79.4	78.41	79.06	198400	79.06	up	up	correct
GXG.US	Global X MSCI Colombia ETF	20221207	20.2	20.43	20.1	20.1	10000	20.1	down	down	correct
GYLD.US	Arrow Dow Jones Global Yield ETF	20221207	13.2	13.2	13.1	13.1	8400	13.1	down	down	correct
HACK.US	ETF Series Solutions	20221207	45.09	45.405	44.861	44.93	87000	44.93	down	down	correct
HAIL.US	SPDR S&P Kensho Smart Mobility ETF	20221207	32.63	32.89	32.5	32.502	4400	32.502	down	up	incorrect
HAP.US	VanEck Vectors Natural Resources ETF	20221207	50.96	51.33	50.95	51.07	8900	51.07	up	up	correct
HAUZ.US	DBX ETF Trust	20221207	21.4	21.51	21.36	21.44	71300	21.1848	up	up	correct
HAWX.US	iShares Currency Hedged MSCI ACWI ex U.S. ETF	20221207	26.24	26.28	26.17	26.232	39700	26.232	down	down	correct
HCOM.US	Hawaiian Telcom Holdco Inc	20221207	16.855	16.855	16.855	16.855	100	16.855
HDAW.US	DBX ETF Trust	20221207	22.19	22.31	22.18	22.23	1546	22.0628	up	up	correct
HDEF.US	Xtrackers MSCI EAFE High Dividend Yield Equity ETF	20221207	22.05	22.08	21.9383	22	550825	21.9048	down	up	incorrect
HDG.US	ProShares Hedge Replication ETF	20221207	47.8	48.41	46.8	47.43	22900	47.43	down	down	correct
HDGE.US	AdvisorShares Ranger Equity Bear ETF	20221207	28.47	28.61	28.12	28.47	166900	28.47
HDIV.US	Exchange Listed Funds Trust	20221207	31.34	31.37	31.24	31.276	1300	31.276	down	down	correct
HDLB.US	ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B	20221207	14.03	14.25	14.03	14.25	2400	14.1173	up	up	correct
HDMV.US	First Trust Horizon Managed Volatility Developed International ETF	20221207	27.044	27.044	26.94	26.94	2600	26.94	down	down	correct
HDRO.US	ETF Series Solutions	20221207	10.02	10.02	9.91	9.98	12900	9.98	down	down	correct
HJEN.US	Direxion Hydrogen ETF	20221207	14.15	14.238	14.011	14.07	7800	14.07	down	down	correct
HDV.US	iShares Core High Dividend ETF	20221207	104.58	105.5	104.58	105.01	1224501	103.8759	up	up	correct
HEDJ.US	WisdomTree Europe Hedged Equity Fund	20221207	72.69	73.04	72.44	72.8	74600	72.8	up	up	correct
HEQT.US	Simplify Exchange Traded Funds	20221207	23.62	23.68	23.55	23.56	71500	23.56	down	down	correct
HEWC.US	iShares Trust	20221207	30.17	30.17	30.108	30.108	700	30.108	down	down	correct
HEWJ.US	iShares Currency Hedged MSCI Japan ETF	20221207	27.39	27.53	27.37	27.37	114300	27.37	down	down	correct
HEWU.US	iShares Trust	20221207	25.27	25.27	25.13	25.157	3100	25.157	down	up	incorrect
HEZU.US	iShares Currency Hedged MSCI Eurozone ETF	20221207	28.85	28.96	28.75	28.86	104500	28.86	up	up	correct
HFXI.US	IQ 50 Percent Hedged FTSE International ETF	20221207	22.21	22.2799	22.11	22.16	21407	22.073	down	down	correct
HIBL.US	Direxion Daily S&P 500 High Beta Bull 3X Shares	20221207	27.12	27.8	26.58	27.1	281900	27.1	down	down	correct
HIBS.US	Direxion Daily S&P 500 High Beta Bear 3X Shares	20221207	7	7.11	6.79	6.97	1670400	6.97	down	down	correct
HIPS.US	GraniteShares HIPS US High Income ETF	20221207	12.48	12.54	12.37	12.39	12400	12.39	down	down	correct
HKND.US	Humankind Benefit Corporation	20221207	27.19	27.205	27.13	27.205	600	27.053	up	down	incorrect
HLGE.US	Hartford Longevity Economy ETF	20221207	24.172	24.172	24.172	24.172	100	24.172
HMOP.US	Hartford Municipal Opportunities ETF	20221207	37.85	38.04	37.85	37.979	54000	37.979	up	up	correct
HOLD.US	AdvisorShares Trust	20221207	97.3	97.3	97.3	97.3	100	97.3
HOM.US	HOM	20221207	8.61	8.61	8.61	8.61	100	8.5266
HOMZ.US	ETF Series Solutions	20221207	32.4501	32.533	32.4206	32.533	803	32.4737	up	up	correct
HSCZ.US	iShares Currency Hedged MSCI EAFE Small	20221207	26.12	26.19	26.08	26.13	27700	26.13	up	up	correct
HTAB.US	Hartford Exchange	20221207	19.39	19.39	19.285	19.34	5100	19.34	down	up	incorrect
HTEC.US	Robo Global Healthcare Technology and Innovation ETF	20221207	29.32	29.65	29.31	29.57	20500	29.57	up	up	correct
HTRB.US	Hartford Total Return Bond ETF	20221207	33.65	33.86	33.62	33.85	147400	33.85	up	up	correct
HTUS.US	Exchange Traded Concepts Trust	20221207	29.95	30.01	29.943	29.943	5100	29.943	down	down	correct
HUSV.US	First Trust Horizon Managed Volatility Domestic ETF	20221207	33.68	33.815	33.64	33.77	10200	33.77	up	up	correct
HVAL.US	ALPS Hillman Active Value ETF	20221207	21.918	21.918	21.918	21.918	0	21.918
HYBB.US	iShares BB Rated Corporate Bond ETF	20221207	44.8	45.06	44.8	45.055	591600	44.8314	up	up	correct
HYDW.US	DBX ETF Trust	20221207	45.05	45.22	45.05	45.21	2218200	45.21	up	up	correct
HYEM.US	VanEck Vectors Emerging Markets High Yield Bond ETF	20221207	17.97	18.13	17.97	18.07	1123300	18.07	up	up	correct
HYG.US	iShares Trust	20221207	74.55	75.07	74.55	74.98	24614340	74.5873	up	up	correct
HYGH.US	iShares U.S. ETF Trust	20221207	81.94	82.42	81.94	82.282	10800	82.282	up	up	correct
HYGV.US	FlexShares Trust	20221207	40.52	40.71	40.52	40.69	137000	40.4098	up	up	correct
HYLB.US	Xtrackers USD High Yield Corporate Bond ETF	20221207	34.13	34.335	34.13	34.29	4238200	34.29	up	up	correct
HYLD.US	Exchange Listed Funds Trust	20221207	26.49	26.6	26.25	26.51	23100	26.51	up	up	correct
HYLV.US	IQ S&P High Yield Low Volatility Bond ETF	20221207	21.571	21.632	21.571	21.632	600	21.632	up	up	correct
HYMB.US	SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF	20221207	50.04	50.19	49.94	50.19	1107700	50.19	up	up	correct
HYS.US	PIMCO 0	20221207	90.02	90.6	90.02	90.33	251300	90.33	up	up	correct
HYTR.US	CP High Yield Trend ETF	20221207	21.385	21.41	21.385	21.41	100	21.2679	up	up	correct
HYUP.US	Xtrackers High Beta High Yield Bond ETF	20221207	39.25	39.413	39.25	39.413	300	39.413	up	up	correct
IAI.US	iShares U.S. Broker	20221207	99.38	99.7347	98.5041	98.57	78530	98.1254	down	down	correct
IAK.US	iShares U.S. Insurance ETF	20221207	92.6	93.55	92.0778	92.28	53455	91.7795	down	down	correct
IAPR.US	Innovator MSCI EAFE Power Buffer ETF	20221207	23.83	23.87	23.825	23.825	16000	23.825	down	down	correct
IAT.US	iShares U.S. Regional Banks ETF	20221207	47.39	48.22	47.17	47.86	195254	47.4017	up	up	correct
IAU.US	iShares Gold Trust	20221207	33.74	33.97	33.7	33.91	3319300	33.91	up	up	correct
IAUM.US	iShares® Gold Trust Micro	20221207	17.77	17.88	17.75	17.85	436800	17.85	up	up	correct
IBCE.US	iShares iBonds Mar 2023 Term Corporate ex	20221207	24.26	24.26	24.194	24.225	10675	24.1636	down	up	incorrect
IBD.US	Northern Lights Fund Trust IV	20221207	23.21	23.31	23.21	23.25	18761	23.1699	up	down	incorrect
IBDD.US	iShares iBonds Mar 2023 Term Corporate ETF	20221207	26.45	26.4656	26.449	26.465	2738	26.4022	up	up	correct
IBDN.US	iShares Trust	20221207	25.02	25.03	25.02	25.03	934300	25.03	up	up	correct
IBDO.US	iShares iBonds Dec 2023 Term Corporate ETF	20221207	24.98	25.02	24.98	25	517018	24.9515	up	up	correct
IBDP.US	iShares iBonds Dec 2024 Term Corporate ETF	20221207	24.47	24.48	24.44	24.48	426617	24.43	up	up	correct
IBDQ.US	iShares iBonds Dec 2025 Term Corporate ETF	20221207	24.43	24.4583	24.4	24.41	354355	24.3564	down	down	correct
IBDR.US	iShares iBonds Dec 2026 Term Corporate ETF	20221207	23.56	23.6	23.535	23.55	266077	23.4947	down	down	correct
IBDS.US	iShares iBonds Dec 2027 Term Corporate ETF	20221207	23.59	23.66	23.55	23.66	212296	23.5923	up	up	correct
IBDT.US	iShares iBonds Dec 2028 Term Corporate ETF	20221207	24.63	24.7091	24.5548	24.691	65027	24.6122	up	up	correct
IBDU.US	iShares Trust	20221207	22.63	22.7	22.62	22.7	67900	22.6279	up	up	correct
IBDV.US	iShares Trust	20221207	21.31	21.38	21.274	21.36	71100	21.3023	up	up	correct
IBDW.US	iShares Trust	20221207	20.51	20.62	20.51	20.58	39500	20.5137	up	up	correct
IBMK.US	iShares iBonds Dec 2022 Term Muni Bond ETF	20221207	25.91	25.91	25.91	25.91	0	25.91
IBND.US	SPDR Bloomberg Barclays International Corporate Bond ETF	20221207	28.12	28.32	28.02	28.07	31000	28.07	down	down	correct
IBUY.US	Amplify Online Retail ETF	20221207	41.46	41.81	41.17	41.24	43900	41.24	down	down	correct
IDAT.US	Ishares Trust	20221207	21.77	21.915	21.7	21.734	900	21.62	down	down	correct
IDEV.US	iShares Core MSCI International Developed Markets ETF	20221207	56.75	56.97	56.54	56.74	1048365	56.4097	down	down	correct
IDHQ.US	Invesco S&P International Developed Quality ETF	20221207	25.08	25.14	24.96	25.08	14700	25.08
IDIV.US	Metaurus U.S. Equity Cumulative Dividends Fund	20221207	6.9	7.03	6.8	7.03	37053	7.03	up	up	correct
IDLV.US	Invesco S&P International Developed Low Volatility ETF	20221207	26.83	26.89	26.76	26.78	51200	26.78	down	down	correct
IDMO.US	Invesco S&P International Developed Momentum ETF	20221207	31.44	31.44	31.3	31.32	34200	31.32	down	up	incorrect
IDNA.US	iShares Genomics Immunology and Healthcare ETF	20221207	26.79	27.12	26.73	26.95	27400	26.95	up	up	correct
IDOG.US	ALPS International Sector Dividend Dogs ETF	20221207	25.74	25.77	25.6	25.7	6600	25.7	down	down	correct
IDRV.US	iShares Trust	20221207	37.41	37.716	37.36	37.47	61300	37.2478	up	up	correct
IDU.US	iShares U.S. Utilities ETF	20221207	87.49	88.16	86.955	87.27	25199	86.6984	down	down	correct
IDX.US	VanEck Vectors Indonesia Index ETF	20221207	18.24	18.24	18.11	18.14	10900	18.14	down	down	correct
IEMG.US	iShares Core MSCI Emerging Markets ETF	20221207	47.69	47.91	47.59	47.77	13093420	47.1122	up	up	correct
IEUR.US	iShares Core MSCI Europe ETF	20221207	48.32	48.55	48.1	48.27	1035656	47.9326	down	down	correct
IEV.US	iShares Trust	20221207	46.18	46.395	45.95	46.1	335911	45.8997	down	down	correct
IEZ.US	iShares U.S. Oil Equipment & Services ETF	20221207	20.05	20.26	19.4055	19.45	400702	19.4106	down	down	correct
IFED.US	IFED	20221207	27.842	27.842	27.842	27.842	0	27.842
IG.US	Principal Exchange	20221207	21.15	21.211	21.129	21.211	26300	21.211	up	up	correct
IGBH.US	iShares Interest Rate Hedged Long	20221207	23.315	23.4	23.25	23.355	12200	23.355	up	up	correct
IGLB.US	iShares 10+ Year Investment Grade Corporate Bond ETF	20221207	52.81	53.31	52.78	53.26	629760	53.0733	up	down	incorrect
IGM.US	iShares Expanded Tech Sector ETF	20221207	289.98	291.3801	288.55	290.34	150700	289.6685	up	up	correct
IGN.US	iShares North American Tech	20221207	70.88	71.18	70.25	70.41	17492	70.3577	down	down	correct
IHAK.US	iShares Cybersecurity and Tech ETF	20221207	33.84	34.09	33.654	33.7	67400	33.6758	down	down	correct
IHDG.US	WisdomTree Trust	20221207	36.75	36.93	36.7	36.8	297400	36.8	up	up	correct
IHE.US	iShares U.S. Pharmaceuticals ETF	20221207	184.91	186.68	184.91	186.2127	12684	184.8861	up	up	correct
IHF.US	iShares U.S. Healthcare Providers ETF	20221207	275.12	278.15	275.12	277.0966	54591	276.3895	up	up	correct
IHI.US	iShares U.S. Medical Devices ETF	20221207	51.83	52.5	51.8	52.38	575967	52.3088	up	up	correct
IHY.US	VanEck Vectors International High Yield Bond ETF	20221207	19.67	19.68	19.62	19.63	20700	19.63	down	down	correct
IIGD.US	Invesco Investment Grade Defensive ETF	20221207	24.05	24.12	24.05	24.12	6700	24.12	up	down	incorrect
IIGV.US	Invesco Exchange	20221207	23.12	23.18	23.11	23.18	2900	23.18	up	up	correct
IJAN.US	Innovator MSCI EAFE Power Buffer ETF January	20221207	26.489	26.53	26.458	26.463	4800	26.463	down	down	correct
IJH.US	iShares Trust	20221207	247.37	249.48	246.54	247.3	1065942	246.2238	down	down	correct
IJJ.US	iShares S&P Mid	20221207	102.77	103.4664	102.46	102.66	522815	102.106	down	up	incorrect
IJK.US	iShares S&P Mid	20221207	69.75	70.61	69.75	70.08	524100	69.8896	up	up	correct
IJR.US	iShares Core S&P Small	20221207	98.235	99.04	97.74	97.92	4148771	97.5096	down	down	correct
IJS.US	iShares S&P Small	20221207	94.59	95.23	94.07	94.1	653376	93.8436	down	down	correct
IJUL.US	Innovator MSCI EAFE Power Buffer ETF	20221207	23.9	23.9	23.805	23.83	9900	23.83	down	down	correct
ILCB.US	iShares Morningstar U.S. Equity ETF	20221207	53.92	54.38	53.92	54.1	25200	53.8519	up	up	correct
ILCG.US	iShares Morningstar Growth ETF	20221207	50.66	50.88	50.37	50.59	84800	50.4784	down	down	correct
ILCV.US	iShares Morningstar Value ETF	20221207	64.41	64.68	64.21	64.36	17500	63.9618	down	up	incorrect
ILDR.US	First Trust Exchange	20221207	14.54	14.553	14.51	14.553	900	14.553	up	up	correct
ILF.US	iShares Latin America 40 ETF	20221207	25.38	25.5	25.21	25.22	852840	23.3491	down	down	correct
ILTB.US	iShares Trust	20221207	54	54.67	54	54.5903	64345	54.4088	up	up	correct
IMCB.US	iShares Morningstar Mid	20221207	60.2969	60.52	59.9572	60.08	18821	59.7864	down	down	correct
IMCG.US	iShares Morningstar Mid	20221207	55.09	55.61	55.05	55.19	149049	55.0171	up	up	correct
IMTB.US	iShares Core 5	20221207	43.59	43.88	43.59	43.85	32481	43.7227	up	up	correct
IMTM.US	iShares MSCI Intl Momentum Factor ETF	20221207	31.19	31.23	31.05	31.11	134160	30.7591	down	up	incorrect
INCO.US	Columbia India Consumer ETF	20221207	51.54	51.54	51.53	51.53	1500	51.53	down	up	incorrect
INDF.US	Exchange Traded Concepts Trust	20221207	33.2	33.4196	33.18	33.4196	12276	33.4196	up	up	correct
INDL.US	Direxion Daily MSCI India Bull 2x Shares	20221207	49.3	49.71	49.3	49.5	9600	49.5	up	down	incorrect
INDS.US	Pacer Benchmark Industrial Real Estate SCTR ETF	20221207	37.75	38.4502	37.75	38.24	16724	38.24	up	up	correct
INFL.US	Horizon Kinetics Inflation Beneficiaries ETF	20221207	31.74	32.13	31.74	31.92	120000	31.92	up	up	correct
INKM.US	SSGA Active Trust	20221207	30.52	30.6	30.48	30.53	29400	30.53	up	up	correct
INMU.US	BlackRock Intermediate Muni Income Bond ETF	20221207	23.475	23.52	23.46	23.51	21700	23.4455	up	up	correct
INTF.US	iShares Edge MSCI Multifactor Intl ETF	20221207	24.84	24.935	24.78	24.87	293469	24.7128	up	up	correct
IOCT.US	Innovator ETFs Trust	20221207	23.8	23.85	23.75	23.78	11200	23.78	down	down	correct
IOO.US	iShares Global 100 ETF	20221207	65.96	66.21	65.69	65.85	134200	65.354	down	up	incorrect
IPAC.US	iShares Core MSCI Pacific ETF	20221207	54.02	54.3	53.94	54.12	257885	53.5991	up	up	correct
IPAY.US	ETF Series Solutions	20221207	39.64	39.89	39.27	39.72	54700	39.72	up	up	correct
IPO.US	Renaissance IPO ETF	20221207	25.86	26.2	25.86	26.11	44800	26.11	up	up	correct
IPOS.US	Renaissance International IPO ETF	20221207	16.69	16.74	16.69	16.74	3500	16.74	up	up	correct
IQDE.US	FlexShares International Quality Dividend Defensive Index Fund	20221207	19.52	19.5209	19.52	19.5209	914	19.3513	up	up	correct
IQDF.US	FlexShares International Quality Dividend Index Fund	20221207	20.81	20.89	20.76	20.79	132430	20.5938	down	down	correct
IQDY.US	FlexShares International Quality Dividend Dynamic Index Fund	20221207	24.66	24.76	24.59	24.6956	20103	24.5164	up	up	correct
IQIN.US	IQ 500 International ETF	20221207	28.93	28.93	28.74	28.774	4800	28.774	down	down	correct
IQLT.US	iShares MSCI Intl Quality Factor ETF	20221207	33.12	33.255	32.98	33.07	1800377	32.7698	down	up	incorrect
IQSI.US	IQ Candriam ESG International Equity ETF	20221207	25.11	25.116	25.11	25.116	2900	25.006	up	up	correct
KBE.US	SPDR S&P Bank ETF	20221207	46.02	46.62	45.63	46.19	2111000	46.19	up	up	correct
IQSU.US	IQ Candriam ESG US Equity ETF	20221207	33.12	33.24	33.11	33.158	3300	33.022	up	up	correct
IRBO.US	iShares Robotics and Artificial Intelligence Multisector ETF	20221207	26	26.09	25.82	25.94	36004	25.8848	down	down	correct
ISCB.US	iShares Morningstar Small	20221207	46.845	47.06	46.69	46.94	7877	46.7024	up	down	incorrect
ISCF.US	iShares Trust	20221207	29.95	30.11	29.89	30.02	87492	29.7029	up	up	correct
ISCG.US	iShares Morningstar Small	20221207	36.81	37.31	36.81	36.84	24800	36.7271	up	up	correct
ISCV.US	iShares Morningstar Small	20221207	53.78	54.07	53.66	53.66	4000	53.3287	down	up	incorrect
ISRA.US	VanEck Vectors Israel ETF	20221207	37.57	37.65	37.31	37.52	3000	37.52	down	down	correct
ISWN.US	Amplify ETF Trust	20221207	19.191	19.255	19.12	19.255	1900	19.255	up	up	correct
ISZE.US	iShares MSCI Intl Size Factor ETF	20221207	24.47	24.57	24.4124	24.4833	2514	24.333	up	down	incorrect
ITAN.US	Alpha Architect ETF Trust	20221207	20.77	20.77	20.69	20.73	4200	20.73	down	down	correct
ITEQ.US	BlueStar Israel Technology ETF	20221207	44.45	44.98	44.3	44.53	14900	44.53	up	up	correct
ITOT.US	iShares Core S&P Total U.S. Stock Market ETF	20221207	87.23	87.72	86.895	87.14	1281976	86.7401	down	down	correct
IVE.US	iShares Trust	20221207	147.34	148.37	147.22	147.55	858338	146.7183	up	up	correct
IVES.US	ETF Managers Trust	20221207	28.64	29.01	28.58	28.847	7600	28.847	up	up	correct
IVLU.US	iShares Edge MSCI Intl Value Factor ETF	20221207	23.35	23.42	23.24	23.31	742674	23.0128	down	down	correct
IVOG.US	Vanguard S&P Mid	20221207	174.38	175.68	174.38	174.92	2900	174.92	up	down	incorrect
IVOL.US	Krane Shares Trust	20221207	22.91	23.13	22.88	23.06	308400	23.06	up	down	incorrect
IVOO.US	Vanguard Admiral Funds	20221207	167.4	168.72	167.32	167.42	19100	167.42	up	up	correct
IVOV.US	Vanguard S&P Mid	20221207	158.68	159.6	158.58	158.76	8900	158.76	up	up	correct
IVV.US	iShares Core S&P 500 ETF	20221207	394.42	397.32	393.62	394.85	4077994	393.1509	up	up	correct
IVW.US	iShares S&P 500 Growth ETF	20221207	60.7	61.2	60.43	60.69	2902279	60.5396	down	up	incorrect
IWB.US	iShares Russell 1000 ETF	20221207	216.13	217.59	215.56	216.12	1258125	215.2068	down	down	correct
IWC.US	iShares Micro	20221207	109.61	110.19	108.78	108.78	24765	108.4036	down	down	correct
IWD.US	iShares Russell 1000 Value ETF	20221207	153.73	154.93	153.56	153.88	3126370	152.9164	up	up	correct
IWDL.US	ETRACS 2x Leveraged US Value Factor TR ETN	20221207	28.633	28.633	28.633	28.633	100	28.633
IWF.US	iShares Russell 1000 Growth ETF	20221207	223.19	224.81	222.17	223.16	2501067	222.5981	down	up	incorrect
IWFH.US	iShares Virtual Work and Life Multisector ETF	20221207	13.59	13.59	13.578	13.578	100	13.5587	down	down	correct
IWFL.US	ETRACS 2x Leveraged US Growth Factor TR ETN	20221207	17.521	17.521	17.521	17.521	0	17.521
IWL.US	iShares Russell Top 200 ETF	20221207	92.39	93.0499	92.27	92.5697	52458	92.1994	up	up	correct
IWM.US	iShares Trust	20221207	179.75	181.5	179.11	179.54	17177779	178.7159	down	down	correct
IWML.US	ETRACS 2x Leveraged US Size Factor TR ETN	20221207	15.91	15.91	15.91	15.91	0	15.91
IWN.US	iShares Russell 2000 Value ETF	20221207	144.09	145.05	143.15	143.41	1078869	142.4726	down	down	correct
IWO.US	iShares Russell 2000 Growth ETF	20221207	220.1	222.06	219.1801	219.93	731492	219.4256	down	down	correct
IWP.US	iShares Russell Mid	20221207	85.77	86.49	85.49	85.83	1003269	85.5982	up	up	correct
IWR.US	iShares Russell Mid	20221207	69.12	69.66	68.94	69.12	1885313	68.7903
IWS.US	iShares Russell Mid	20221207	107.75	108.71	107.52	107.68	360142	107.1054	down	down	correct
IWV.US	iShares Russell 3000 ETF	20221207	226.36	228.18	226.32	226.71	219588	225.6545	up	up	correct
IWX.US	iShares Russell Top 200 Value ETF	20221207	65.42	65.94	65.42	65.61	64352	65.2338	up	up	correct
IWY.US	iShares Russell Top 200 Growth ETF	20221207	125.9	126.79	125.33	125.93	208247	125.6366	up	up	correct
IXC.US	iShares Global Energy ETF	20221207	39.05	39.44	38.65	38.88	715762	37.7804	down	up	incorrect
IXG.US	iShares Global Financials ETF	20221207	71.09	71.6	71.02	71.03	18438	69.9708	down	down	correct
IXJ.US	iShares Global Healthcare ETF	20221207	85.95	86.74	85.95	86.56	145290	86.1226	up	up	correct
IXN.US	iShares Global Tech ETF	20221207	46.88	47.23	46.62	46.91	124408	46.7282	up	up	correct
IXP.US	iShares Global Comm Services ETF	20221207	55.56	55.8001	55.42	55.43	13609	55.2401	down	up	incorrect
IXSE.US	WisdomTree India ex	20221207	32.977	32.977	32.977	32.977	100	32.977
IYC.US	iShares U.S. Consumer Services ETF	20221207	60.23	60.8	60.165	60.27	31245	60.1745	up	up	correct
IYE.US	iShares U.S. Energy ETF	20221207	45.75	46.35	45.31	45.71	637027	45.2948	down	down	correct
IYF.US	iShares U.S. Financials ETF	20221207	76.58	77.21	76.28	76.31	250966	75.9067	down	down	correct
IYG.US	iShares U.S. Financial Services ETF	20221207	159.62	160.7675	159.18	159.7	50112	158.8196	up	up	correct
IYH.US	iShares U.S. Healthcare ETF	20221207	285.98	288.48	285.98	288.2	200877	287.3965	up	up	correct
IYK.US	iShares U.S. Consumer Goods ETF	20221207	205.99	207.55	205.99	207.4	68863	205.9278	up	down	incorrect
IYM.US	iShares U.S. Basic Materials ETF	20221207	129.9	131.31	129.87	130.1	37553	129.3962	up	up	correct
IYR.US	iShares U.S. Real Estate ETF	20221207	86.11	87.4397	86.0675	86.54	5575465	85.7663	up	up	correct
IYW.US	iShares U.S. Technology ETF	20221207	77.48	78.05	76.89	77.26	487727	77.1169	down	down	correct
IYY.US	iShares Dow Jones U.S. ETF	20221207	95.9	96.56	95.84	96.07	73578	95.6564	up	up	correct
JAAA.US	Janus Detroit Street Trust	20221207	49.12	49.254	49.115	49.14	158900	49.14	up	up	correct
JAGG.US	JPMorgan U.S. Aggregate Bond ETF	20221207	46.82	47.02	46.8	46.98	202100	46.98	up	up	correct
JCTR.US	J.P. Morgan Exchange	20221207	53.125	53.234	53.125	53.234	300	53.234	up	up	correct
JDST.US	Direxion Daily Junior Gold Miners Index Bear 2X Shares	20221207	8.31	8.31	7.9	8.04	4924100	8.04	down	down	correct
JEPI.US	J.P. Morgan Exchange	20221207	55.51	55.83	55.47	55.6	3500400	55.6	up	down	incorrect
JETS.US	U.S. Global Jets ETF	20221207	18.62	18.62	18.085	18.09	3480800	18.09	down	down	correct
JFWD.US	Jacob Funds Inc.	20221207	7.92	7.92	7.895	7.895	500	7.895	down	down	correct
JHCB.US	John Hancock Exchange	20221207	21.23	21.27	21.23	21.27	200	21.27	up	up	correct
JHEM.US	John Hancock Multifactor Emerging Markets ETF	20221207	23.91	23.97	23.81	23.88	20800	23.88	down	down	correct
JHMB.US	John Hancock Exchange	20221207	21.525	21.525	21.525	21.525	100	21.525
JHMD.US	John Hancock Multifactor Developed International ETF	20221207	28.62	28.73	28.53	28.571	20900	28.571	down	down	correct
JHML.US	John Hancock Multifactor Large Cap ETF	20221207	50.53	50.911	50.515	50.635	30400	50.635	up	up	correct
JHMM.US	John Hancock Multifactor Mid Cap ETF	20221207	47.6	47.982	47.54	47.65	165800	47.65	up	up	correct
JHSC.US	John Hancock Multifactor Small Cap ETF	20221207	31.49	31.77	31.42	31.48	14800	31.48	down	down	correct
JIB.US	Janus Detroit Street Trust	20221207	42.546	42.546	42.546	42.546	0	42.546
JIDA.US	JPMorgan ActiveBuilders International Equity ETF	20221207	42.07	42.07	42.07	42.07	100	42.07
JIG.US	J.P. Morgan Exchange	20221207	54.03	54.06	53.705	53.832	23300	53.832	down	down	correct
JIGB.US	J.P. Morgan Exchange	20221207	45.919	46.055	45.919	46.055	600	46.055	up	up	correct
JJA.US	iPath Series B Bloomberg Agriculture Subindex Total Return ETN	20221207	24.12	24.35	24.12	24.35	1300	24.35	up	up	correct
JJC.US	iPath Series B Bloomberg Copper Subindex Total Return ETN	20221207	19.29	19.53	19.29	19.47	7700	19.47	up	up	correct
JJE.US	iPath Series B Bloomberg Energy Subindex Total Return ETN	20221207	53.6129	53.6129	53.6129	53.6129	37	53.6129
JJG.US	iPath Series B Bloomberg Grains Subindex Total Return ETN	20221207	73.85	74.02	73.85	74.02	200	74.02	up	up	correct
JJM.US	iPath® Bloomberg Industrial Metals Subindex Total Return(SM) ETN	20221207	66.8	66.8	66.4439	66.4439	330	66.4439	down	down	correct
JJN.US	iPath Series B Bloomberg Nickel Subindex Total Return ETN	20221207	38.83	42.4	38.83	41.1478	16992	41.1478	up	up	correct
JJP.US	iPath® Bloomberg Precious Metals Subindex Total Return(SM) ETN	20221207	61.7001	61.7001	61.7001	61.7001	27	61.7001
JJS.US	iPath Series B Bloomberg Softs Subindex Total Return ETN	20221207	57.5699	57.5699	57.5699	57.5699	6	57.5699
JJT.US	iPath Series B Bloomberg Tin Subindex Total Return ETN	20221207	76.63	76.89	75.97	76.1301	5612	76.1301	down	up	incorrect
JJU.US	iPath® Series B Bloomberg Aluminum Subindex Total Return ETN	20221207	52.37	52.6	52.3342	52.3342	18701	52.3342	down	up	incorrect
JKD.US	iShares Morningstar U.S. Equity ETF	20221207	53.92	54.3753	53.92	54.0988	25199	54.0988	up	down	incorrect
JKE.US	iShares Morningstar Growth ETF	20221207	50.66	50.88	50.3683	50.59	84800	50.59	down	down	correct
JKF.US	iShares Morningstar Value ETF	20221207	64.41	64.68	64.21	64.36	17547	64.36	down	down	correct
JKG.US	iShares Morningstar Mid	20221207	60.2969	60.52	59.9572	60.08	18821	60.08	down	down	correct
JKJ.US	iShares Morningstar Small	20221207	46.845	47.06	46.69	46.94	7877	46.94	up	up	correct
JKK.US	iShares Morningstar Small	20221207	36.81	37.31	36.805	36.84	24826	36.84	up	down	incorrect
JMBS.US	Janus Henderson Mortgage	20221207	46.26	46.5	46.23	46.5	110000	46.5	up	up	correct
JMOM.US	JPMorgan U.S. Momentum Factor ETF	20221207	39.015	39.11	38.77	38.92	26200	38.92	down	down	correct
JNK.US	SPDR Bloomberg Barclays High Yield Bond ETF	20221207	91.27	91.87	91.27	91.72	6129000	91.72	up	up	correct
JNUG.US	Direxion Daily Junior Gold Miners Index Bull 2X Shares	20221207	36.09	37.769	36.03	37.14	1977674	37.14	up	up	correct
JO.US	iPath Series B Bloomberg Coffee Subindex Total Return ETN	20221207	46.5	46.51	45.367	45.65	98400	45.65	down	down	correct
JOJO.US	Tidal ETF Trust	20221207	15.78	15.93	15.77	15.914	5700	15.914	up	up	correct
JPEM.US	JPMorgan Diversified Return Emerging Markets Equity ETF	20221207	49.68	49.83	49.625	49.74	11200	49.74	up	up	correct
JPIE.US	J.P. Morgan Exchange	20221207	45.32	45.61	45.285	45.405	108700	45.3961	up	up	correct
JPIN.US	JPMorgan Diversified Return International Equity ETF	20221207	49.65	49.824	49.51	49.68	50900	49.68	up	up	correct
JPMB.US	JPMorgan USD Emerging Markets Sovereign Bond ETF	20221207	39.22	39.476	39.22	39.476	2300	39.476	up	down	incorrect
JPME.US	JPMorgan Diversified Return U.S. Mid Cap Equity ETF	20221207	86.27	86.83	85.99	86.126	13300	86.126	down	down	correct
JPSE.US	JPMorgan Diversified Return U.S. Small Cap Equity ETF	20221207	40.31	40.57	40.17	40.22	40100	40.22	down	down	correct
JPUS.US	JPMorgan Diversified Return U.S. Equity ETF	20221207	97.17	97.445	96.75	96.75	200400	96.75	down	down	correct
JPXN.US	iShares JPX	20221207	58.49	58.52	58.47	58.5061	552	58.2698	up	down	incorrect
JQUA.US	JPMorgan U.S. Quality Factor ETF	20221207	39.54	39.785	39.5	39.605	56000	39.605	up	down	incorrect
JRNY.US	ALPS Global Travel Beneficiaries ETF	20221207	20.65	20.65	20.613	20.613	1100	20.613	down	down	correct
JSCP.US	JPMorgan Short Duration Core Plus ETF	20221207	45.77	45.879	45.77	45.855	37500	45.855	up	up	correct
JSTC.US	Tidal ETF Trust	20221207	15.23	15.261	15.17	15.235	1600	15.235	up	down	incorrect
JUSA.US	JPMorgan ActiveBuilders U.S. Large Cap Equity ETF	20221207	45.83	45.83	45.6	45.647	400	45.647	down	up	incorrect
JUST.US	Goldman Sachs JUST U.S. Large Cap Equity ETF	20221207	56.937	57.11	56.71	56.803	5100	56.803	down	down	correct
JVAL.US	JPMorgan U.S. Value Factor ETF	20221207	34.12	34.195	33.95	33.99	81400	33.99	down	down	correct
JXI.US	iShares Global Utilities ETF	20221207	61.25	61.57	61.1241	61.1241	3138	60.103	down	down	correct
JZRO.US	Janus Detroit Street Trust	20221207	23.702	23.702	23.702	23.702	100	23.702
KALL.US	KraneShares MSCI All China Index ETF	20221207	21.95	22.13	21.95	22.07	6200	22.07	up	up	correct
KARS.US	KraneShares Electric Vehicles and Future Mobility Index ETF	20221207	32.12	32.482	32.03	32.25	66700	32.25	up	down	incorrect
KBUY.US	KraneShares MSCI All China Consumer Discretionary Index ETF	20221207	18.61	18.766	18.61	18.766	300	18.766	up	up	correct
KBA.US	KraneShares Trust	20221207	32.02	32.265	31.98	32.16	441295	26.4121	up	down	incorrect
KBND.US	KraneShares Bloomberg Barclays China Bond Inclusion Index ETF	20221207	31.33	31.33	31.195	31.195	200	31.195	down	down	correct
KCCA.US	KraneShares California Carbon Allowance ETF	20221207	22.4	22.5	22.4	22.5	79200	22.5	up	up	correct
KCCB.US	KraneShares Trust	20221207	27.33	27.39	27.25	27.315	5183	27.315	down	down	correct
KCE.US	SPDR S&P Capital Markets ETF	20221207	82.58	83.21	82.38	82.38	4100	82.38	down	down	correct
KCNY.US	KraneShares Trust	20221207	31.33	31.33	31.195	31.195	200	31.195	down	down	correct
KEMQ.US	KraneShares FTSE Emerging Markets Consumer Technology Index ETF	20221207	14.67	14.76	14.6	14.68	34400	14.68	up	up	correct
KEMX.US	KraneShares MSCI Emerging Markets ex China Index ETF	20221207	25.34	25.36	25.307	25.317	9400	25.317	down	down	correct
KESG.US	KraneShares Trust	20221207	18.88	19.06	18.88	19.03	900	19.03	up	up	correct
KEUA.US	KraneShares European Carbon Allowance ETF	20221207	32.9	32.97	32.04	32.904	2500	32.904	up	up	correct
KFVG.US	KraneShares CICC China 5G & Semiconductor Index ETF	20221207	15.98	16.03	15.97	16.03	1100	16.03	up	up	correct
KFYP.US	KraneShares CICC China Leaders 100 Index ETF	20221207	24.23	24.23	24.2	24.2	1100	24.2	down	down	correct
KGRN.US	KraneShares MSCI China Clean Technology ETF	20221207	29.46	29.56	29.195	29.484	22100	29.484	up	up	correct
KGRO.US	KraneShares China Innovation ETF	20221207	17.05	17.05	17.05	17.05	200	17.05
KHYB.US	KraneShares Asia Pacific High Yield Bond ETF	20221207	27.33	27.39	27.25	27.315	5200	27.315	down	down	correct
KIE.US	SPDR S&P Insurance ETF	20221207	41.75	42.1	41.43	41.46	872600	41.46	down	down	correct
KLCD.US	KFA Large Cap Quality Dividend Index ETF	20221207	32.63	32.63	32.465	32.465	28400	32.465	down	down	correct
KLDW.US	Knowledge Leaders Developed World ETF	20221207	37.365	37.434	37.345	37.434	2400	37.434	up	up	correct
KLNE.US	Direxion Daily Global Clean Energy Bull 2X Shares	20221207	17.065	17.33	17.017	17.053	4700	17.053	down	down	correct
KMED.US	KraneShares Emerging Markets Healthcare Index ETF	20221207	21.84	21.84	21.84	21.84	100	21.84
KMLM.US	KFA Mount Lucas Index Strategy ETF	20221207	33.37	33.44	33.11	33.211	143400	33.211	down	up	incorrect
KOCG.US	SHP ETF Trust	20221207	20.589	20.589	20.589	20.589	100	20.589
KOIN.US	Capital Link NextGen Protocol ETF	20221207	32.49	32.57	32.47	32.53	1100	32.53	up	up	correct
KOKU.US	Xtrackers MSCI Kokusai Equity ETF	20221207	71.815	71.942	71.815	71.942	200	71.5836	up	up	correct
KOLD.US	ProShares UltraShort Bloomberg Natural Gas	20221207	20.41	22.15	18.8	18.98	13352100	18.98	down	down	correct
KOMP.US	SPDR S&P Kensho New Economies Composite ETF	20221207	41.01	41.32	40.83	40.92	280300	40.92	down	down	correct
KONG.US	ETF Opportunities Trust	20221207	24.158	24.158	24.158	24.158	100	24.158
KORP.US	American Century Diversified Corporate Bond ETF	20221207	45.949	46.0353	45.905	46.0353	5296	45.8789	up	up	correct
KORU.US	Direxion Shares ETF Trust	20221207	7.68	7.83	7.61	7.76	113100	7.76	up	down	incorrect
KRBN.US	KraneShares Global Carbon ETF	20221207	46.65	47.1	46.65	46.88	126800	46.88	up	up	correct
KRE.US	SPDR S&P Regional Banking ETF	20221207	59.89	60.71	59.37	60.12	7982500	60.12	up	down	incorrect
KSA.US	iShares MSCI Saudi Arabia ETF	20221207	37.1	37.22	37.02	37.04	338100	36.6386	down	up	incorrect
KSCD.US	KFA Small Cap Quality Dividend Index ETF	20221207	27.16	27.21	27.059	27.059	6300	27.059	down	down	correct
KSTR.US	KraneShares SSE STAR Market 50 Index ETF	20221207	15.59	15.59	15.52	15.575	10400	15.575	down	down	correct
KURE.US	KraneShares MSCI All China Health Care Index ETF	20221207	20.72	20.89	20.72	20.841	1800	20.841	up	up	correct
KVLE.US	KFA Value Line Dynamic Core Equity Index ETF	20221207	22.12	22.66	22.12	22.556	43000	22.556	up	up	correct
KWEB.US	KraneShares CSI China Internet ETF	20221207	29.14	29.93	29.01	29.66	19263700	29.66	up	up	correct
KXI.US	iShares Global Consumer Staples ETF	20221207	60.97	61.59	60.86	61.05	86291	60.4636	up	up	correct
LABD.US	Direxion Daily S&P Biotech Bear 3X Shares	20221207	19.32	19.74	18.73	19.25	10552300	19.25	down	down	correct
LABU.US	Direxion Shares ETF Trust	20221207	6.78	6.95	6.6	6.77	65160000	6.77	down	down	correct
LCG.US	Sterling Capital Focus Equity ETF	20221207	20.57	20.57	20.35	20.443	21400	20.443	down	down	correct
LCR.US	Leuthold Core ETF	20221207	30.89	32.42	29.43	29.446	5600	29.2312	down	down	correct
LCTD.US	BlackRock World ex U.S. Carbon Transition Readiness ETF	20221207	39.8	39.8	39.71	39.71	400	39.5205	down	down	correct
LCTU.US	BlackRock U.S. Carbon Transition Readiness ETF	20221207	43.87	43.97	43.71	43.83	129900	43.6416	down	down	correct
LD.US	iPath Bloomberg Lead Subindex Total Return(SM) ETN	20221207	48.32	48.32	48.32	48.32	0	48.32
LDUR.US	PIMCO Enhanced Low Duration Active Exchange	20221207	93.96	94.09	93.96	94.09	110000	94.09	up	up	correct
LEMB.US	iShares J.P. Morgan EM Local Currency Bond ETF	20221207	34.93	35.01	34.87	34.985	68896	34.6861	up	down	incorrect
LGH.US	HCM Defender 500 Index ETF	20221207	33.99	34.42	33.99	34.272	11700	34.0701	up	up	correct
LGLV.US	SPDR SSGA US Large Cap Low Volatility Index ETF	20221207	137.67	138.7115	137.47	137.851	13589	137.0666	up	up	correct
LGOV.US	First Trust Exchange	20221207	22.91	23.23	22.91	23.08	8400	23.08	up	up	correct
LIT.US	Global X Funds	20221207	67.4	68.44	67.4	67.9	378100	67.9	up	up	correct
LOPP.US	Gabelli ETFs Trust	20221207	25.789	25.789	25.789	25.789	100	25.789
LOUP.US	Innovator ETFs Trust	20221207	30.21	30.49	30.16	30.287	11600	30.287	up	up	correct
LQD.US	iShares iBoxx $ Investment Grade Corporate Bond ETF	20221207	109.39	110.08	109.28	110.03	22116740	109.6976	up	up	correct
LQDB.US	iShares Trust	20221207	85.05	85.146	85.05	85.146	700	84.9358	up	up	correct
LQDH.US	iShares Interest Rate Hedged Corporate Bond ETF	20221207	91.485	91.578	91.29	91.45	46000	91.45	down	down	correct
LRGF.US	iShares MSCI USA Multifactor ETF	20221207	39.95	40.2889	39.89	40.05	143439	39.8709	up	up	correct
LRNZ.US	TrueShares Technology AI and Deep Learning ETF	20221207	23.05	23.077	23.05	23.077	900	23.077	up	up	correct
LSAF.US	LeaderSharesTM AlphaFactor US Core Equity ETF	20221207	31.06	31.15	30.98	30.99	11100	30.99	down	up	incorrect
LSAT.US	Two Roads Shared Trust	20221207	31.5	31.73	31.5	31.57	14000	31.57	up	down	incorrect
LSST.US	Natixis ETF Trust	20221207	23.603	23.61	23.59	23.605	28100	23.605	up	up	correct
LTL.US	ProShares Ultra Telecommunications	20221207	31.78	32.21	31.78	32.18	1300	32.18	up	up	correct
LTPZ.US	PIMCO 15+ Year U.S. TIPS Index Exchange	20221207	63.4	64.06	63	64.06	186900	64.06	up	up	correct
LVOL.US	American Century Low Volatility ETF	20221207	42.877	42.877	42.877	42.877	0	42.7055
MAKX.US	ProShares S&P Kensho Smart Factories ETF	20221207	31.659	31.659	31.659	31.659	100	31.659
MARB.US	First Trust Vivaldi Merger Arbitrage ETF	20221207	20.2	20.51	20.2	20.27	58600	20.27	up	up	correct
MBOX.US	Freedom Day Dividend ETF	20221207	25.98	25.98	25.87	25.943	6000	25.943	down	down	correct
MBSD.US	FlexShares Disciplined Duration MBS Index Fund	20221207	20.6599	20.7099	20.64	20.7	6841	20.6465	up	up	correct
MCRO.US	IQ Hedge Macro Tracker ETF	20221207	25.63	25.63	25.63	25.63	0	25.63
MDY.US	SPDR S&P MIDCAP 400 ETF Trust	20221207	452.06	456.63	451.35	452.53	541458	450.8407	up	down	incorrect
MDYG.US	SPDR S&P 400 Mid Cap Growth ETF	20221207	66.83	67.6	66.82	67.08	840300	67.08	up	down	incorrect
MDYV.US	SPDR S&P 400 Mid Cap Value ETF	20221207	66	66.46	65.84	65.9	504800	65.9	down	down	correct
META.US	Roundhill Ball Metaverse ETF	20221207	113.76	115.88	112.88	113.93	29461100	113.93	up	up	correct
MEXX.US	Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3	20221207	93.9	93.9	93.8	93.8	800	93.8	down	down	correct
MFDX.US	PIMCO RAFI Dynamic Multi	20221207	25.84	25.86	25.75	25.78	2400	25.78	down	up	incorrect
MFEM.US	PIMCO RAFI Dynamic Multi	20221207	18.05	18.07	17.991	18.014	22000	18.014	down	down	correct
MFUS.US	PIMCO RAFI Dynamic Multi	20221207	39.21	39.21	38.93	38.961	2300	38.961	down	down	correct
MGC.US	Vanguard Mega Cap Index Fund ETF Shares	20221207	136.08	137.04	135.92	136.31	56100	136.31	up	up	correct
MGK.US	Vanguard Mega Cap Growth Index Fund ETF Shares	20221207	180.58	182	179.61	180.5	395300	180.5	down	down	correct
MGV.US	Vanguard World Fund	20221207	103.58	104.57	103.58	103.93	165200	103.93	up	up	correct
MID.US	American Century Mid Cap Growth Impact ETF	20221207	42.79	42.94	42.79	42.94	1700	42.94	up	up	correct
MIDE.US	DBX ETF Trust	20221207	25.2	25.2	25.108	25.13	54800	25.0084	down	down	correct
MIDU.US	Direxion Shares ETF Trust	20221207	37.66	38.75	37.66	37.85	12700	37.85	up	up	correct
MINC.US	AdvisorShares Trust	20221207	44.94	44.94	44.73	44.83	5900	44.83	down	down	correct
MINO.US	PIMCO ETF Trust	20221207	44.13	44.24	44.115	44.19	21900	44.19	up	up	correct
MINT.US	PIMCO Enhanced Short Maturity Active Exchange	20221207	98.62	98.67	98.62	98.67	1329800	98.67	up	up	correct
MJ.US	ETFMG Alternative Harvest ETF	20221207	5.62	5.64	5.39	5.42	879000	5.42	down	down	correct
MJUS.US	ETF Managers Trust	20221207	2.83	2.83	2.63	2.72	75000	2.72	down	down	correct
MJXL.US	ETF Managers Trust	20221207	0.723	0.723	0.56	0.591	9000	0.591	down	down	correct
MLPA.US	Global X MLP ETF	20221207	41.63	41.67	41.03	41.24	97500	41.24	down	down	correct
MLPB.US	UBS ETRACS Alerian MLP Infrastructure Index ETN Series B	20221207	18.77	18.77	18.63	18.643	11300	18.643	down	down	correct
MLPO.US	Credit Suisse S&P MLP Index ETN	20221207	11.71	13.5	11.71	13.5	1321	13.5	up	up	correct
MLPR.US	ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN	20221207	41.299	42.4	41.043	41.043	7100	41.043	down	up	incorrect
MLPX.US	Global X MLP & Energy Infrastructure ETF	20221207	41.25	41.64	40.97	41.14	82400	41.14	down	down	correct
MMIN.US	IQ MacKay Municipal Insured ETF	20221207	24.06	24.17	24.06	24.14	304700	24.14	up	up	correct
MMIT.US	IndexIQ Active ETF Trust	20221207	24.25	24.4	24.25	24.35	277400	24.35	up	up	correct
MMLG.US	First Trust Exchange	20221207	16.94	16.99	16.87	16.941	26700	16.941	up	up	correct
MMSC.US	MMSC	20221207	14.68	14.68	14.669	14.669	100	14.669	down	down	correct
MMTM.US	SPDR S&P 1500 Momentum Tilt ETF	20221207	171.41	171.41	171.15	171.15	1400	171.15	down	down	correct
MNA.US	IQ Merger Arbitrage ETF	20221207	31.55	31.5763	31.5	31.5519	44986	31.5519	up	down	incorrect
MOO.US	VanEck Vectors Agribusiness ETF	20221207	89.83	90.49	89.83	90.05	67300	90.05	up	up	correct
MOON.US	Direxion Moonshot Innovators ETF	20221207	11.57	11.69	11.49	11.5	13400	11.5	down	up	incorrect
MORT.US	VanEck Vectors Mortgage REIT Income ETF	20221207	12.41	12.63	12.41	12.6	99200	12.6	up	up	correct
MOTO.US	SmartETFs Smart Transportation & Technology ETF	20221207	35.98	35.98	35.858	35.91	600	35.91	down	down	correct
MRAD.US	Guinness Atkinson Funds	20221207	12.61	12.61	12.578	12.578	200	12.578	down	down	correct
MSOS.US	AdvisorShares Pure US Cannabis ETF	20221207	11.6	11.66	10.97	11.18	5898900	11.18	down	down	correct
MTGP.US	WisdomTree Mortgage Plus Bond Fund	20221207	44.19	44.205	44.19	44.205	400	44.205	up	up	correct
MTUL.US	ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN	20221207	17.4	17.4	17.4	17.4	100	17.4
MTVR.US	Exchange Traded Concepts Trust	20221207	14.336	14.336	14.336	14.336	100	14.336
MUB.US	iShares Trust	20221207	106.41	106.78	106.3801	106.72	6047049	106.5078	up	down	incorrect
MUNI.US	PIMCO ETF Trust	20221207	51.63	51.75	51.63	51.75	330300	51.75	up	up	correct
MUSI.US	American Century Multisector Income ETF	20221207	43.22	43.3	43.22	43.3	23700	43.0994	up	up	correct
MUST.US	Columbia Multi	20221207	20.27	20.37	20.24	20.35	260400	20.35	up	up	correct
MVPS.US	Amplify Thematic All	20221207	15.87	15.89	15.85	15.884	3600	15.884	up	up	correct
MVRL.US	ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN	20221207	22.1	22.5	22.1	22.443	3900	22.3336	up	up	correct
MVV.US	ProShares Ultra MidCap400	20221207	49.88	50.6	49.88	50.02	10400	50.02	up	up	correct
MXI.US	iShares Global Materials ETF	20221207	82.28	82.625	81.8303	82.2289	11873	80.6913	down	down	correct
MYY.US	ProShares Short MidCap400	20221207	24.49	24.49	24.28	24.41	15600	24.41	down	down	correct
OEF.US	iShares S&P 100 ETF	20221207	175.58	176.81	175.24	175.48	286781	174.7586	down	down	correct
MZZ.US	ProShares UltraShort MidCap400	20221207	16.55	16.57	16.51	16.51	2400	16.51	down	up	incorrect
NACP.US	Impact Shares Trust I	20221207	28.12	28.17	28.12	28.17	2700	28.17	up	up	correct
NAIL.US	Direxion Daily Homebuilders & Supplies Bull 3X Shares	20221207	29.52	31.677	29.52	31.37	540700	31.37	up	up	correct
NANR.US	SPDR S&P North American Natural Resources ETF	20221207	55.15	55.725	55	55.18	109030	54.2086	up	up	correct
NDVG.US	Nuveen Dividend Growth ETF	20221207	25.164	25.164	25.164	25.164	0	25.0766
NERD.US	Listed Funds Trust	20221207	14.11	14.143	14.1	14.143	1000	14.0477	up	up	correct
NETL.US	Fundamental Income Net Lease Real Estate ETF	20221207	25.95	26.22	25.93	26.13	15700	26.13	up	up	correct
NFLT.US	Virtus Newfleet Multi	20221207	22.1	22.16	22.1	22.115	8600	22.115	up	up	correct
NFRA.US	FlexShares STOXX Global Broad Infrastructure Index Fund	20221207	51.46	51.76	51.4	51.44	63250	51.2044	down	down	correct
NGE.US	Global X Funds	20221207	7.93	7.93	7.71	7.76	2200	7.76	down	up	incorrect
NIB.US	iPath Bloomberg Cocoa Subindex Total Return(SM) ETN	20221207	26.7	26.99	26.63	26.88	11600	26.88	up	up	correct
NLR.US	VanEck Vectors Uranium+Nuclear Energy ETF	20221207	55.18	55.18	54.8	54.87	2300	54.87	down	down	correct
NORW.US	Global X MSCI Norway ETF	20221207	25.59	25.59	25.29	25.5	13500	25.5	down	down	correct
NRGD.US	MicroSectors U.S. Big Oil Index	20221207	356.99	367.62	343.512	356.82	105800	356.82	down	up	incorrect
NRGU.US	MicroSectors U.S. Big Oil Index 3X Leveraged ETNs	20221207	465.21	480.053	449.033	462.87	84900	462.87	down	down	correct
NSCS.US	Nuveen Small Cap Select ETF	20221207	21.491	21.491	21.491	21.491	100	21.4167
NTSE.US	WisdomTree Emerging Markets Efficient Core Fund	20221207	27.25	27.34	27.21	27.335	19600	27.335	up	up	correct
NTSI.US	WisdomTree International Efficient Core Fund	20221207	32.39	32.42	32.31	32.42	39333	32.42	up	up	correct
NTSX.US	WisdomTree Trust	20221207	33.75	33.92	33.66	33.87	112600	33.87	up	up	correct
NUAG.US	Nuveen Enhanced Yield U.S. Aggregate Bond ETF	20221207	20.9507	21.04	20.9507	21.02	1527	20.9365	up	up	correct
NUBD.US	Nuveen ESG U.S. Aggregate Bond ETF	20221207	22.2761	22.395	22.2761	22.395	20722	22.2783	up	up	correct
NUGO.US	Nushares ETF Trust	20221207	18.1	18.22	18.02	18.05	417000	18.0058	down	down	correct
NUGT.US	Direxion Shares ETF Trust	20221207	34.83	36.43	34.8	35.6	3315100	35.6	up	up	correct
NUHY.US	Nuveen ESG High Yield Corporate Bond ETF	20221207	20.57	20.64	20.56	20.64	8900	20.5191	up	up	correct
NUSA.US	Nuveen Enhanced Yield 1	20221207	22.81	22.845	22.81	22.84	1360	22.7782	up	down	incorrect
NUSI.US	Nationwide Risk	20221207	18.93	19.01	18.9	18.97	104400	18.97	up	up	correct
NVQ.US	QRAFT AI	20221207	32.24	32.276	32.23	32.276	1700	32.276	up	up	correct
NWLG.US	Nuveen Winslow Large	20221207	18.9	18.9	18.82	18.848	2500	18.848	down	down	correct
NYF.US	iShares New York Muni Bond ETF	20221207	52.85	52.94	52.7588	52.88	80247	52.7887	up	up	correct
OALC.US	Unified Series Trust	20221207	20.87	20.87	20.8	20.838	2900	20.838	down	down	correct
OBOR.US	KraneShares MSCI One Belt One Road Index ETF	20221207	24.209	24.209	24.209	24.209	0	24.209
OCEN.US	IndexIQ ETF Trust	20221207	19.716	19.716	19.716	19.716	100	19.6852
OCIO.US	ClearShares OCIO ETF	20221207	29.06	29.06	28.962	28.969	400	28.969	down	down	correct
OIH.US	VanEck Vectors ETF Trust	20221207	291	293.57	282	282.53	822400	282.53	down	down	correct
OIL.US	iPath Series B S&P GSCI Crude Oil Total Return Index ETN	20221207	28.4	28.5	27.36	27.57	39400	27.57	down	down	correct
OILU.US	Bank of Montreal	20221207	49.98	51.83	48.38	49.67	169700	49.67	down	down	correct
OLEM.US	iPath Pure Beta Crude Oil ETN	20221207	28.4	28.5	27.36	27.57	39374	27.57	down	down	correct
OND.US	ProShares Trust	20221207	19.658	19.658	19.658	19.658	0	19.658
ONEO.US	SPDR Russell 1000 Momentum Focus ETF	20221207	94.105	94.105	94.105	94.105	200	94.105
ONEV.US	SPDR Russell 1000 Low Volatility Focus ETF	20221207	105.05	105.893	105.05	105.231	4300	105.231	up	up	correct
ONEY.US	SPDR Russell 1000 Yield Focus ETF	20221207	95.94	96.49	95.59	95.76	14000	95.76	down	up	incorrect
ONLN.US	ProShares Online Retail ETF	20221207	30.55	31.06	30.46	30.61	38600	30.61	up	down	incorrect
ONOF.US	Global X Funds	20221207	27.32	27.32	27.17	27.221	5800	27.221	down	down	correct
OOTO.US	Direxion Daily Travel & Vacation Bull 2X Shares	20221207	10.93	10.96	10.73	10.789	32000	10.789	down	down	correct
OPER.US	ETF Series Solutions	20221207	100.233	100.26	100.23	100.245	9800	100.245	up	up	correct
OPPX.US	Exchange Listed Funds Trust	20221207	22.22	22.25	22.2	22.25	7000	22.25	up	up	correct
OUNZ.US	VanEck Merk Gold Trust	20221207	17.25	17.365	17.23	17.34	757700	17.34	up	up	correct
OVB.US	Overlay Shares Core Bond ETF	20221207	21.04	21.084	21.001	21.084	13800	21.084	up	up	correct
OVF.US	Overlay Shares Foreign Equity ETF	20221207	21.55	21.55	21.49	21.49	1700	21.49	down	down	correct
OVL.US	Overlay Shares Large Cap Equity ETF	20221207	31.56	31.77	31.56	31.649	8900	31.649	up	up	correct
OVLH.US	Overlay Shares Hedged Large Cap Equity ETF	20221207	25.6	25.73	25.52	25.64	11500	25.64	up	up	correct
OVM.US	Overlay Shares Municipal Bond ETF	20221207	22.01	22.053	22	22.053	6800	22.053	up	up	correct
OVS.US	Overlay Shares Small Cap Equity ETF	20221207	30.39	30.4	30.117	30.117	1100	30.117	down	down	correct
OVT.US	Listed Funds Trust	20221207	21.62	21.63	21.53	21.589	7200	21.589	down	down	correct
OWNS.US	Impact Shares Trust I	20221207	17.47	17.57	17.4	17.535	7600	17.535	up	down	incorrect
PAB.US	PGIM ETF Trust	20221207	42.515	42.515	42.515	42.515	100	42.515
PAK.US	Global X MSCI Pakistan ETF	20221207	16.38	16.8	16.37	16.62	8200	16.62	up	up	correct
PALC.US	Pacer Lunt Large Cap Multi	20221207	35.66	36	35.66	35.74	32600	35.74	up	up	correct
PALL.US	Aberdeen Standard Physical Palladium Shares ETF	20221207	171.85	173.37	170.71	171.2	36900	171.2	down	down	correct
PAMC.US	Pacer Lunt MidCap Multi	20221207	32.13	32.377	32.12	32.18	8600	32.18	up	up	correct
PBD.US	Invesco Global Clean Energy ETF	20221207	19.96	20.11	19.84	19.88	32900	19.88	down	up	incorrect
PBE.US	Invesco Dynamic Biotechnology & Genome ETF	20221207	65	65.87	65	65.72	3800	65.72	up	up	correct
PBJ.US	Invesco Dynamic Food & Beverage ETF	20221207	47.68	47.9038	47.56	47.76	93066	47.76	up	down	incorrect
PBP.US	Invesco Exchange	20221207	20.27	20.31	20.18	20.29	28500	20.29	up	up	correct
PBS.US	Invesco Dynamic Media ETF	20221207	32.87	32.87	32.52	32.54	38800	32.54	down	down	correct
PFFD.US	Global X U.S. Preferred ETF	20221207	20.3	20.42	20.28	20.39	695500	20.39	up	down	incorrect
PBUG.US	Pacer iPath Gold Trendpilot ETNs	20221207	22.355	22.355	22.355	22.355	4	22.355
PBW.US	Invesco WilderHill Clean Energy ETF	20221207	43.47	44	42.97	43.19	359800	43.19	down	up	incorrect
PCEF.US	Invesco Exchange	20221207	18.7	18.89	18.7	18.81	365700	18.81	up	down	incorrect
PCY.US	Invesco Exchange	20221207	19.11	19.41	19.11	19.39	864200	19.39	up	up	correct
PDN.US	Invesco FTSE RAFI Developed Markets ex	20221207	29.59	29.72	29.42	29.54	84700	29.54	down	down	correct
PEJ.US	Invesco Dynamic Leisure and Entertainment ETF	20221207	38.11	38.26	37.88	37.91	124800	37.91	down	down	correct
PEXL.US	Pacer Funds Trust	20221207	37.85	37.85	37.75	37.75	1700	37.75	down	down	correct
PFFA.US	ETFis Series Trust I	20221207	19.39	19.409	19.22	19.37	190100	19.37	down	up	incorrect
PFFL.US	ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN	20221207	11.475	11.5239	11.475	11.5239	915	11.4059	up	down	incorrect
PFFR.US	ETFis Series Trust I	20221207	17.4	17.44	17.25	17.438	17900	17.438	up	up	correct
PFFV.US	Global X Variable Rate Preferred ETF	20221207	23.28	23.29	23.166	23.27	52300	23.27	down	down	correct
PFIG.US	Invesco Exchange	20221207	23.35	23.4	23.28	23.39	12600	23.39	up	up	correct
PFIX.US	Simplify Exchange Traded Funds	20221207	62.35	63.295	61.62	62.21	184400	62.21	down	down	correct
PFLD.US	AAM Low Duration Preferred and Income Securities ETF	20221207	21.3	21.31	21.215	21.22	43600	21.22	down	down	correct
PFUT.US	Putnam Sustainable Future ETF	20221207	17.414	17.414	17.414	17.414	0	17.414
PFXF.US	VanEck Vectors Preferred Securities ex Financials ETF	20221207	17.41	17.58	17.27	17.35	478100	17.35	down	down	correct
PGAL.US	Global X MSCI Portugal ETF	20221207	10.12	10.18	10.09	10.13	20800	10.13	up	up	correct
PGF.US	Invesco Financial Preferred ETF	20221207	15.09	15.19	15.09	15.14	670800	15.14	up	up	correct
PGHY.US	Invesco Exchange	20221207	19.38	19.4	19.2	19.3	44900	19.3	down	up	incorrect
PGM.US	iPath Series B Bloomberg Platinum Subindex Total Return ETN	20221207	48.1072	48.1072	48.1072	48.1072	0	48.1072
PGRO.US	Putnam Focused Large Cap Growth ETF	20221207	20.88	20.96	20.84	20.9	3200	20.9	up	up	correct
PGX.US	Invesco Preferred ETF	20221207	11.83	11.91	11.81	11.86	5244100	11.86	up	up	correct
PHB.US	Invesco Exchange	20221207	17.25	17.36	17.25	17.34	94500	17.34	up	up	correct
PHDG.US	Invesco S&P 500 Downside Hedged ETF	20221207	33.82	33.82	33.4	33.44	119600	33.44	down	down	correct
PHYL.US	PGIM Active High Yield Bond ETF	20221207	34.05	34.14	34.03	34.13	8000	34.13	up	down	incorrect
PHYS.US	Sprott Physical Gold Trust	20221207	13.7	13.83	13.69	13.76	1875700	13.76	up	up	correct
PICB.US	Invesco Exchange	20221207	21.63	21.66	21.58	21.65	4300	21.65	up	down	incorrect
PIFI.US	ClearShares Piton Intermediate Fixed Income ETF	20221207	91.66	91.695	91.653	91.695	700	91.695	up	up	correct
PILL.US	Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF	20221207	9.86	10.05	9.77	10.02	8800	10.02	up	up	correct
PIN.US	Invesco India ETF	20221207	25.19	25.2	25.13	25.2	5500	25.2	up	up	correct
PINK.US	Simplify Exchange Traded Funds	20221207	27.22	27.269	27.115	27.26	27300	27.26	up	up	correct
PJP.US	Invesco Dynamic Pharmaceuticals ETF	20221207	79.24	79.53	79.2	79.49	8200	79.49	up	up	correct
PKB.US	Invesco Dynamic Building & Construction ETF	20221207	41.93	42.4	41.82	42.19	5100	42.19	up	down	incorrect
PLAT.US	WisdomTree Modern Tech Platforms Fund	20221207	25.66	25.707	25.66	25.707	700	25.707	up	up	correct
PLDR.US	Putnam Sustainable Leaders ETF	20221207	22.01	22.031	22.01	22.031	100	22.031	up	up	correct
PLTM.US	GraniteShares Platinum Trust	20221207	9.83	9.95	9.79	9.823	90000	9.823	down	down	correct
PPA.US	Invesco Aerospace & Defense ETF	20221207	77.96	78.53	77.69	77.79	107100	77.79	down	down	correct
PPLT.US	Aberdeen Standard Physical Platinum Shares ETF	20221207	93	94.34	92.41	93.18	79700	93.18	up	up	correct
PQDI.US	Principal Exchange	20221207	18.21	18.21	18.18	18.18	800	18.18	down	down	correct
PQIN.US	PGIM ETF Trust	20221207	48.011	48.011	48.011	48.011	100	48.011
PREF.US	Principal Spectrum Preferred Securities Active ETF	20221207	17.13	17.19	17.11	17.155	281000	17.155	up	up	correct
PRF.US	Invesco FTSE RAFI US 1000 ETF	20221207	157.6	158.86	157.6	157.87	96900	157.87	up	up	correct
PSDN.US	AdvisorShares Trust	20221207	2.74	2.74	2.52	2.523	43700	2.523	down	down	correct
PSI.US	Invesco Dynamic Semiconductors ETF	20221207	104.67	106.08	104.67	105.9	18100	105.9	up	up	correct
PSIL.US	PSIL	20221207	2.39	2.39	2.214	2.23	20600	2.23	down	down	correct
PSJ.US	Invesco Dynamic Software ETF	20221207	91.56	92.41	91.53	91.75	6200	91.75	up	down	incorrect
PSK.US	SPDR ICE Preferred Securities ETF	20221207	34.44	34.59	34.37	34.51	315200	34.51	up	up	correct
PSLV.US	Sprott Physical Silver Trust	20221207	7.61	7.75	7.61	7.71	4728100	7.71	up	up	correct
PSP.US	Invesco Exchange	20221207	9.71	9.78	9.67	9.72	6712500	9.72	up	up	correct
PSQ.US	ProShares Trust	20221207	14.05	14.13	13.93	14.05	16186200	14.05
PSR.US	Invesco Active U.S. Real Estate Fund	20221207	89.55	90.61	89.43	89.88	32800	89.88	up	down	incorrect
PST.US	ProShares UltraShort 7	20221207	20.99	20.99	20.75	20.79	54700	20.79	down	down	correct
PTBD.US	Pacer Funds Trust	20221207	20.47	20.6	20.47	20.59	84800	20.59	up	up	correct
PTIN.US	Pacer Trendpilot International ETF	20221207	24.62	24.71	24.56	24.62	23900	24.62
PULS.US	PGIM Ultra Short Bond ETF	20221207	49.04	49.07	49.037	49.06	1161200	49.06	up	up	correct
PUTW.US	WisdomTree Trust	20221207	30.59	30.75	30.51	30.64	18100	30.64	up	down	incorrect
PVI.US	Invesco Exchange	20221207	24.94	24.94	24.88	24.9	8800	24.9	down	down	correct
PWB.US	Invesco Dynamic Large Cap Growth ETF	20221207	61.62	62.01	61.58	61.74	15700	61.74	up	up	correct
PWC.US	Invesco Dynamic Market ETF	20221207	110.27	110.27	110.07	110.07	300	110.07	down	down	correct
PWV.US	Invesco Dynamic Large Cap Value ETF	20221207	47.82	48.27	47.82	47.97	21300	47.97	up	up	correct
PWZ.US	Invesco Exchange	20221207	24.45	24.53	24.41	24.51	128800	24.51	up	up	correct
PXE.US	Invesco Dynamic Energy Exploration & Production ETF	20221207	29.88	30.13	29.32	29.59	70900	29.59	down	down	correct
SAVN.US	SAVN	20221207	8.925	8.925	8.925	8.925	0	8.8496
PXF.US	Invesco FTSE RAFI Developed Markets ex	20221207	41.69	41.86	41.54	41.7	95000	41.7	up	down	incorrect
PXH.US	Invesco Exchange	20221207	17.76	17.82	17.7	17.77	774500	17.77	up	up	correct
PXJ.US	Invesco Dynamic Oil & Gas Services ETF	20221207	4.87	4.91	4.71	4.72	385000	4.72	down	down	correct
PXQ.US	Invesco Dynamic Networking ETF	20221207	73.23	73.23	73.23	73.23	100	73.23
PYPE.US	UBS ETRACS NYSE Pickens Core Midstream Index ETN	20221207	21.31	21.31	21.22	21.22	100	21.22	down	down	correct
PZA.US	Invesco Exchange	20221207	23.34	23.45	23.33	23.41	978700	23.41	up	down	incorrect
PZD.US	Invesco MSCI Sustainable Future ETF	20221207	50.57	50.97	50.28	50.7073	60131	50.7073	up	up	correct
PZT.US	Invesco Exchange	20221207	22.47	22.53	22.47	22.5	21200	22.5	up	up	correct
QAI.US	IQ Hedge Multi	20221207	29.08	29.17	29.08	29.17	194800	29.17	up	up	correct
QARP.US	DBX ETF Trust	20221207	37.7	37.72	37.7	37.72	260	37.5319	up	up	correct
QDEF.US	FlexShares Quality Dividend Defensive Index Fund	20221207	52.5901	52.5901	52.34	52.4371	3446	52.0419	down	up	incorrect
QDF.US	FlexShares Trust	20221207	53.83	54.1525	53.7962	53.88	30421	53.4899	up	down	incorrect
QDIV.US	Global X S&P 500 Quality Dividend ETF	20221207	32.17	32.341	32.05	32.117	17900	32.117	down	down	correct
QDPL.US	Pacer Funds Trust	20221207	29.69	29.84	29.55	29.6	20600	29.6	down	down	correct
QDYN.US	FlexShares Quality Dividend Dynamic Index Fund	20221207	56.97	57.1414	56.97	57.1414	214	56.7158	up	up	correct
QED.US	IndexIQ ETF Trust	20221207	20.92	20.97	20.92	20.945	1600	20.945	up	up	correct
QEFA.US	SPDR MSCI EAFE StrategicFactors ETF	20221207	65.2	65.4	64.94	65.14	143647	64.4778	down	down	correct
QEMM.US	SPDR Index Shares Funds	20221207	55.48	55.495	55.285	55.45	3027	53.8411	down	down	correct
QGRO.US	American Century U.S. Quality Growth ETF	20221207	59.72	60.02	59.72	59.9218	15022	59.8558	up	up	correct
QID.US	ProShares UltraShort QQQ	20221207	23.67	23.94	23.3	23.67	7925300	23.67
QINT.US	American Century Quality Diversified International ETF	20221207	40.98	41.047	40.84	40.8854	10435	40.2894	down	down	correct
QLD.US	ProShares Ultra QQQ	20221207	39.1	39.7	38.66	39.12	5564300	39.12	up	up	correct
QLTA.US	iShares Aaa	20221207	47.73	47.9	47.65	47.89	111259	47.7613	up	up	correct
QLV.US	FlexShares US Quality Low Volatility Index Fund	20221207	51.72	51.72	51.6	51.644	800	51.3084	down	down	correct
QLVD.US	FlexShares Developed Markets ex	20221207	23.98	24.016	23.98	24.016	1100	23.934	up	up	correct
QLVE.US	FlexShares Emerging Markets Quality Low Volatility Index Fund	20221207	22.11	22.11	22.11	22.11	200	22.0478
QMN.US	IQ Hedge Market Neutral Tracker ETF	20221207	25.37	25.39	25.36	25.37	20000	25.37
QPX.US	AdvisorShares Q Dynamic Growth ETF	20221207	22.13	22.13	21.96	22.009	3600	22.009	down	up	incorrect
QQH.US	HCM Defender 100 Index ETF	20221207	35.03	35.4	35.03	35.183	16700	35.183	up	up	correct
QQQE.US	Direxion NASDAQ	20221207	65.94	66.47	65.76	66.22	54600	66.22	up	up	correct
QRFT.US	QRAFT AI	20221207	37.013	37.013	37.013	37.013	100	37.013
QTUM.US	Defiance Quantum ETF	20221207	40.6	40.84	40.5	40.76	8300	40.76	up	down	incorrect
QULL.US	ETRACS 2x Leveraged MSCI US Quality Factor TR ETN	20221207	23.297	23.297	23.297	23.297	0	23.297
QUS.US	SPDR MSCI USA StrategicFactors ETF	20221207	113.59	114.26	113.32	113.59	44942	112.4854
QVML.US	Invesco Exchange	20221207	23.716	23.716	23.716	23.716	0	23.716
QVMM.US	Invesco Exchange	20221207	23.1	23.1	23.067	23.067	100	23.067	down	down	correct
QVMS.US	Invesco Exchange	20221207	22.592	22.592	22.592	22.592	0	22.592
QWLD.US	SPDR MSCI World StrategicFactors ETF	20221207	95.95	96.2	95.88	96.0599	9432	95.1595	up	up	correct
RAAX.US	VanEck Inflation Allocation ETF	20221207	25.1	25.275	25.03	25.04	17000	25.04	down	down	correct
RAFE.US	PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF	20221207	28.8	28.8	28.74	28.77	1100	28.77	down	down	correct
RAVI.US	FlexShares Ready Access Variable Income Fund	20221207	74.38	74.4	74.3	74.33	138712	74.1136	down	down	correct
RAYC.US	The Advisors' Inner Circle Fund III	20221207	18.05	18.09	18.01	18.069	6300	18.069	up	up	correct
RBND.US	SPDR Bloomberg SASB Corporate Bond ESG Select ETF	20221207	20.891	20.917	20.88	20.917	2100	20.917	up	up	correct
RCD.US	Invesco S&P 500 Equal Weight Consumer Discretionary ETF	20221207	121.52	122.42	121.52	121.84	11300	121.84	up	up	correct
RDIV.US	Invesco S&P Ultra Dividend Revenue ETF	20221207	44.27	44.66	44.14	44.25	239800	44.25	down	down	correct
RDOG.US	ALPS REIT Dividend Dogs ETF	20221207	39.85	39.91	39.85	39.91	400	39.91	up	up	correct
RECS.US	Columbia ETF Trust I	20221207	23.59	23.67	23.57	23.57	9100	23.57	down	down	correct
REET.US	iShares Global REIT ETF	20221207	22.97	23.22	22.92	23.08	862900	23.08	up	up	correct
REK.US	ProShares Short Real Estate	20221207	20.17	20.17	19.82	19.99	44500	19.99	down	up	incorrect
RESP.US	WisdomTree U.S. ESG Fund	20221207	42.3999	42.3999	42.2333	42.2333	510	42.2333	down	up	incorrect
RETL.US	Direxion Daily Retail Bull 3X Shares	20221207	8.45	8.82	8.32	8.57	177700	8.57	up	up	correct
REVS.US	Columbia Research Enhanced Value ETF	20221207	20.27	20.298	20.27	20.298	300	20.298	up	up	correct
REW.US	ProShares UltraShort Technology	20221207	20.21	20.53	20	20.43	88600	20.43	up	up	correct
REZ.US	iShares Trust	20221207	70.58	71.58	70.58	71.02	122189	70.2658	up	up	correct
RFCI.US	ALPS ETF Trust	20221207	22.412	22.4695	22.38	22.4695	8802	22.4108	up	up	correct
RFDA.US	RiverFront Dynamic US Dividend Advantage ETF	20221207	43.07	43.24	43.07	43.0941	1477	42.9035	up	up	correct
RFFC.US	RiverFront Dynamic US Flex	20221207	40.98	41.1599	40.98	41.0313	2224	40.9913	up	up	correct
RHRX.US	Starboard Investment Trust	20221207	12.082	12.12	12.07	12.116	1000	12.116	up	down	incorrect
RFG.US	Invesco S&P MidCap 400 Pure Growth ETF	20221207	184.91	186.34	184.91	186.34	1600	186.34	up	up	correct
RFV.US	Invesco S&P MidCap 400 Pure Value ETF	20221207	94.89	97.81	93.95	94.03	83900	94.03	down	down	correct
RGI.US	Invesco S&P 500 Equal Weight Industrials ETF	20221207	182.29	183	181.78	181.8	4900	181.8	down	down	correct
RHS.US	Invesco S&P 500 Equal Weight Consumer Staples ETF	20221207	174.27	174.84	174.06	174.74	36000	174.74	up	up	correct
RHTX.US	Starboard Investment Trust	20221207	13.115	13.17	13.105	13.128	1000	13.128	up	up	correct
RIET.US	Hoya Capital High Dividend Yield ETF	20221207	11.33	11.335	11.27	11.277	13700	11.1941	down	down	correct
RIGS.US	RiverFront Strategic Income Fund	20221207	22.88	22.88	22.68	22.855	13150	22.7957	down	down	correct
RIGZ.US	Viridi Cleaner Energy Crypto Mining & Semiconductor ETF	20221207	4.6	4.605	4.5	4.5	6100	4.5	down	down	correct
RINF.US	ProShares Inflation Expectations ETF	20221207	33.09	33.11	32.75	32.98	70600	32.98	down	down	correct
RISN.US	Inspire Tactical Balanced ESG ETF	20221207	23.38	23.38	23.3	23.302	1600	23.0719	down	down	correct
RISR.US	FolioBeyond Rising Rates ETF	20221207	29.9	30.39	29.69	29.69	119400	29.69	down	down	correct
RLY.US	SSGA Active Trust	20221207	28.65	28.7	28.42	28.52	278400	28.52	down	down	correct
ROAM.US	Hartford Multifactor Emerging Markets ETF	20221207	20.17	20.17	20.146	20.164	600	20.164	down	up	incorrect
ROBO.US	Robo Global Robotics and Automation Index ETF	20221207	47.43	47.873	47.32	47.57	47400	47.57	up	up	correct
RODM.US	Lattice Strategies Trust	20221207	25.15	25.243	25.07	25.14	280000	25.14	down	down	correct
ROKT.US	SPDR Kensho Final Frontiers ETF	20221207	38.93	38.93	38.59	38.59	300	38.59	down	down	correct
ROM.US	ProShares Trust	20221207	25.39	25.71	25	25.22	50300	25.22	down	down	correct
ROOF.US	IQ U.S. Real Estate Small Cap ETF	20221207	19.43	19.61	19.43	19.53	2512	19.5074	up	down	incorrect
RORO.US	ATAC US Rotation ETF	20221207	15.03	15.17	15.005	15.15	6000	15.15	up	up	correct
ROSC.US	Hartford Multifactor Small Cap ETF	20221207	37.37	37.37	37.154	37.154	100	37.154	down	up	incorrect
ROUS.US	Hartford Multifactor US Equity ETF	20221207	39.99	40.17	39.89	39.96	26700	39.96	down	down	correct
RPAR.US	RPAR Risk Parity ETF	20221207	19.57	19.72	19.5	19.72	296100	19.72	up	up	correct
RPG.US	Invesco S&P 500 Pure Growth ETF	20221207	155.32	157.14	155.32	156.04	174400	156.04	up	up	correct
RPV.US	Invesco S&P 500 Pure Value ETF	20221207	80.13	80.86	80.02	80.19	445000	80.19	up	up	correct
RSP.US	Invesco S&P 500 Equal Weight ETF	20221207	144.06	145.27	143.91	144.22	2269900	144.22	up	up	correct
RSPE.US	Invesco Exchange	20221207	22.28	22.28	22.253	22.253	200	22.253	down	down	correct
RSPY.US	Collaborative Investment Series Trust	20221207	22.083	22.083	22.083	22.083	0	22.083
RTM.US	Invesco S&P 500 Equal Weight Materials ETF	20221207	166.94	168.05	166.39	166.55	3700	166.55	down	down	correct
RUFF.US	ETF Opportunities Trust	20221207	18.348	18.39	18.24	18.302	3900	18.302	down	down	correct
RVNU.US	DBX ETF Trust	20221207	24.33	24.38	24.22	24.36	10100	24.36	up	up	correct
RWJ.US	Invesco S&P SmallCap 600 Revenue ETF	20221207	112.29	113.01	111.39	111.58	48100	111.58	down	down	correct
RWK.US	Invesco S&P MidCap 400 Revenue ETF	20221207	88.57	88.88	87.98	88.29	38300	88.29	down	down	correct
RWL.US	Invesco S&P 500 Revenue ETF	20221207	75.8	76.31	75.7	76.01	90700	76.01	up	down	incorrect
RWM.US	ProShares Short Russell2000	20221207	24.04	24.1	23.8	24.06	2641900	24.06	up	up	correct
RWO.US	SPDR Index Shares Funds	20221207	41.81	42.22	41.67	41.99	270400	41.99	up	up	correct
RWR.US	SPDR Dow Jones REIT ETF	20221207	89.77	91.2	89.77	90.31	146300	90.31	up	up	correct
RWX.US	SPDR Dow Jones International Real Estate ETF	20221207	26.77	26.92	26.72	26.82	200300	26.82	up	up	correct
RXD.US	ProShares UltraShort Health Care	20221207	11.68	11.73	11.61	11.61	1400	11.61	down	up	incorrect
RXI.US	iShares Trust	20221207	132.54	133.3546	132.49	132.64	12385	132.0131	up	up	correct
RXL.US	ProShares Ultra Health Care	20221207	96.18	98.09	96.18	98.06	3100	98.06	up	up	correct
RYE.US	Invesco Exchange	20221207	71.94	72.81	71.05	71.56	56200	71.56	down	down	correct
RYF.US	Invesco S&P 500 Equal Weight Financials ETF	20221207	57.32	57.84	57.24	57.27	15500	57.27	down	down	correct
RYH.US	Invesco S&P 500 Equal Weight Health Care ETF	20221207	290.4	290.87	289.46	290.69	3300	290.69	up	down	incorrect
RYJ.US	Invesco Raymond James SB	20221207	54.7	54.88	54.7	54.83	2200	54.83	up	up	correct
RYT.US	Invesco S&P 500 Equal Weight Technology ETF	20221207	250.06	251.81	249.35	251.16	28900	251.16	up	up	correct
RYU.US	Invesco S&P 500 Equal Weight Utilities ETF	20221207	117.25	117.81	116.28	116.52	7200	116.52	down	down	correct
RZG.US	Invesco S&P SmallCap 600 Pure Growth ETF	20221207	122.05	123.56	122.05	122.63	3400	122.63	up	up	correct
RZV.US	Invesco S&P SmallCap 600 Pure Value ETF	20221207	91.5	92.82	91.31	91.34	11100	91.34	down	down	correct
SAA.US	ProShares Trust	20221207	22.49	22.5	22.26	22.26	7400	22.26	down	down	correct
SAEF.US	Schwab Strategic Trust	20221207	20.52	20.52	20.359	20.359	1100	20.359	down	down	correct
SBB.US	ProShares Short SmallCap600	20221207	18.14	18.14	17.94	18.06	24200	18.06	down	up	incorrect
SBIO.US	ALPS ETF Trust	20221207	30	30.06	29.66	29.745	8800	29.745	down	down	correct
SBUG.US	iPath Silver ETN	20221207	31.355	31.355	31.355	31.355	100	31.355
SCC.US	ProShares UltraShort Consumer Services	20221207	26.44	26.73	26.44	26.65	3000	26.65	up	up	correct
SCDL.US	ETRACS 2x Leveraged US Dividend Factor TR ETN	20221207	34.286	34.286	34.286	34.286	100	34.286
SCHA.US	Schwab U.S. Small	20221207	41.43	41.8	41.3	41.4	1121300	41.4	down	down	correct
SCHB.US	Schwab U.S. Broad Market ETF	20221207	45.82	46.14	45.7	45.82	1051200	45.82
SCHC.US	Schwab Strategic Trust	20221207	31.47	31.58	31.33	31.44	357900	31.44	down	down	correct
SCHD.US	Schwab U.S. Dividend Equity ETF	20221207	75.88	76.54	75.76	76.03	2905500	76.03	up	down	incorrect
SCHE.US	Schwab Emerging Markets Equity ETF	20221207	23.93	24.03	23.86	23.98	2074700	23.98	up	up	correct
SCHF.US	Schwab Strategic Trust	20221207	32.54	32.67	32.41	32.54	5240600	32.54
SCHG.US	Schwab Strategic Trust	20221207	57.93	58.36	57.59	57.89	1430900	57.89	down	down	correct
SCHH.US	Schwab U.S. REIT ETF	20221207	19.55	19.87	19.53	19.68	2370100	19.68	up	up	correct
SCHI.US	Schwab 5	20221207	44.02	44.25	44.02	44.25	50400	44.1378	up	up	correct
SCHJ.US	Schwab 1	20221207	47.13	47.21	47.09	47.21	51600	47.1324	up	up	correct
SCHK.US	Schwab 1000 ETF	20221207	37.74	38.03	37.7	37.78	108700	37.78	up	up	correct
SCHM.US	Schwab U.S. Mid	20221207	66.93	67.38	66.72	66.83	407900	66.83	down	down	correct
SCHO.US	Schwab Short	20221207	48.37	48.4163	48.36	48.41	1442801	48.2936	up	down	incorrect
SCHP.US	Schwab U.S. TIPS ETF	20221207	53.31	53.496	53.2315	53.47	1901163	53.0352	up	up	correct
SCHQ.US	Schwab Long	20221207	38.03	38.43	38.03	38.38	81800	38.2763	up	up	correct
SCHR.US	Schwab Strategic Trust	20221207	50.05	50.255	50.042	50.24	987344	50.1224	up	up	correct
SCHV.US	Schwab Strategic Trust	20221207	66.53	67.05	66.46	66.61	507600	66.61	up	up	correct
SCHX.US	Schwab U.S. Large	20221207	46.16	46.49	46.05	46.2	1817600	46.2	up	up	correct
SCHY.US	Schwab Strategic Trust	20221207	22.68	22.74	22.6	22.67	451500	22.67	down	down	correct
SCHZ.US	Schwab U.S. Aggregate Bond ETF	20221207	46.68	46.954	46.68	46.94	1190538	46.8308	up	up	correct
SCJ.US	iShares MSCI Japan Small	20221207	63.37	63.55	63.37	63.51	4100	63.51	up	up	correct
SCO.US	ProShares UltraShort Bloomberg Crude Oil	20221207	27.27	29.11	26.98	28.73	2527200	28.73	up	up	correct
SCRD.US	SCRD	20221207	41.591	41.591	41.591	41.591	100	41.591
SDCI.US	USCF SummerHaven Dynamic Commodity Strategy No K	20221207	20.238	20.24	20.235	20.235	2965	17.3227	down	down	correct
SDD.US	ProShares UltraShort SmallCap600	20221207	23.82	24.28	23.82	24.25	10200	24.25	up	up	correct
SDEF.US	Tidal ETF Trust	20221207	17.24	17.49	17.24	17.471	17900	17.4306	up	up	correct
SDEI.US	Tidal ETF Trust	20221207	26.34	26.5	26.34	26.355	7500	26.3211	up	up	correct
SDEM.US	Global X MSCI SuperDividend Emerging Markets ETF	20221207	7.98	8.01	7.98	7.99	7900	7.99	up	up	correct
SDGA.US	Impact Shares Sustainable Development Goals Global Equity ETF	20221207	22.52	22.53	22.52	22.53	400	22.53	up	up	correct
SDIV.US	Global X SuperDividend ETF	20221207	8.24	8.27	8.19	8.24	445000	8.24
SDOG.US	ALPS Sector Dividend Dogs ETF	20221207	52.21	52.68	52.21	52.37	30900	52.37	up	up	correct
SDOW.US	ProShares UltraPro Short Dow30	20221207	26.07	26.21	25.55	26	10583400	26	down	up	incorrect
SDP.US	ProShares UltraShort Utilities	20221207	10.86	11	10.8	10.97	3900	10.97	up	up	correct
SDS.US	ProShares UltraShort S&P500	20221207	44.03	44.22	43.41	43.97	5838300	43.97	down	down	correct
SDY.US	SPDR S&P Dividend ETF	20221207	128.14	129.18	128.0389	128.31	439816	126.505	up	up	correct
SEF.US	ProShares Short Financials	20221207	12.88	12.92	12.78	12.9	31800	12.9	up	up	correct
SEIX.US	Virtus ETF Trust II	20221207	23.46	23.46	23.34	23.372	609000	23.372	down	down	correct
SENT.US	AdvisorShares Trust	20221207	22.98	23.04	22.96	23.005	2200	23.005	up	up	correct
SFY.US	Tidal ETF Trust	20221207	13.8	13.87	13.75	13.79	88200	13.79	down	up	incorrect
SFYF.US	SoFi Social 50 ETF	20221207	21.95	21.95	21.665	21.703	2600	21.703	down	up	incorrect
SFYX.US	Tidal ETF Trust	20221207	11.36	11.46	11.35	11.35	11200	11.35	down	down	correct
SGDJ.US	Sprott Funds Trust	20221207	29.64	29.71	29.2	29.6	38828	28.9005	down	down	correct
SGDM.US	Sprott Gold Miners ETF	20221207	24.7	25.155	24.7	24.92	36361	24.5694	up	up	correct
SGG.US	iPath Series B Bloomberg Sugar Subindex Total Return ETN	20221207	61.409	61.409	61.409	61.409	200	61.409
SGOL.US	Aberdeen Standard Gold ETF Trust	20221207	17.03	17.16	17.02	17.13	1142000	17.13	up	up	correct
SGOV.US	iShares Trust	20221207	100.2	100.2	100.18	100.18	1659700	99.8536	down	down	correct
SH.US	ProShares Short S&P500	20221207	15.67	15.71	15.56	15.66	33116800	15.66	down	down	correct
SHE.US	SPDR SSGA Gender Diversity Index ETF	20221207	80.51	80.78	80.29	80.41	10189	80.0285	down	down	correct
SHFT.US	Tidal ETF Trust	20221207	15.67	15.67	15.541	15.64	1516	15.64	down	down	correct
SHM.US	SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF	20221207	47.13	47.2	47.1	47.2	852500	47.2	up	up	correct
SHUS.US	Syntax Stratified U.S. Total Market Hedged ETF	20221207	40.38	40.38	40.38	40.38	100	40.38
SHYG.US	iShares Trust	20221207	41.25	41.42	41.2401	41.39	1996123	41.1637	up	up	correct
SHYL.US	Xtrackers Short Duration High Yield Bond ETF	20221207	42.96	43.11	42.95	43.102	6800	43.102	up	up	correct
SIFI.US	Harbor Scientific Alpha Income	20221207	42.78	42.78	42.78	42.78	100	42.78
SIHY.US	Harbor ETF Trust	20221207	43.513	43.513	43.513	43.513	100	43.513
SIJ.US	ProShares UltraShort Industrials	20221207	15.49	15.49	14.94	15.13	27900	15.13	down	down	correct
SIL.US	Global X Silver Miners ETF	20221207	28.37	29.15	28.31	28.95	281000	28.95	up	down	incorrect
SILJ.US	ETFMG Prime Junior Silver Miners ETF	20221207	10.76	10.97	10.69	10.85	944800	10.85	up	up	correct
SILX.US	ETF Managers Trust	20221207	2.81	2.83	2.709	2.774	90800	2.774	down	up	incorrect
SIMS.US	SPDR S&P Kensho Intelligent Structures ETF	20221207	34.47	34.47	34.34	34.34	6300	34.34	down	up	incorrect
SIVR.US	Aberdeen Standard Physical Silver Shares ETF	20221207	21.56	21.92	21.56	21.84	470300	21.84	up	up	correct
SIXA.US	6 Meridian Mega Cap Equity ETF	20221207	33.91	33.963	33.91	33.963	200	33.963	up	up	correct
SIXH.US	6 Meridian Hedged Equity	20221207	32.33	32.33	32.21	32.2628	1442	32.2628	down	up	incorrect
SIXL.US	6 Meridian Low Beta Equity Strategy ETF	20221207	33.52	33.52	33.459	33.459	10300	33.459	down	up	incorrect
SIXS.US	6 Meridian Small Cap Equity ETF	20221207	43.22	43.23	43.074	43.074	400	43.074	down	down	correct
SIZE.US	iShares MSCI USA Size Factor ETF	20221207	116.21	116.4	116.0094	116.05	3311	115.7089	down	down	correct
SJB.US	ProShares Trust	20221207	18.93	18.93	18.77	18.81	283600	18.81	down	down	correct
SJNK.US	SPDR Series Trust	20221207	24.48	24.59	24.48	24.56	4801100	24.56	up	up	correct
SKF.US	ProShares UltraShort Financials	20221207	19.11	19.22	18.81	19.11	46400	19.11
SLV.US	iShares Silver Trust	20221207	20.67	21.01	20.66	20.92	22573400	20.92	up	up	correct
SLX.US	VanEck Vectors Steel ETF	20221207	62.94	62.94	61.86	62.03	15300	62.03	down	up	incorrect
SLY.US	SPDR Series Trust	20221207	85.26	85.95	84.88	85.06	135400	85.06	down	down	correct
SLYG.US	SPDR S&P 600 Small Cap Growth ETF	20221207	74.96	75.7	74.86	74.87	163600	74.87	down	down	correct
SLYV.US	SPDR S&P 600 Small Cap Value ETF	20221207	76.98	77.56	76.64	76.65	205900	76.65	down	down	correct
SMDD.US	ProShares UltraPro Short MidCap400	20221207	21.49	21.51	21.26	21.45	24000	21.45	down	down	correct
SMDY.US	Syntax ETF Trust	20221207	36.007	36.007	36.007	36.007	0	36.007
SMHB.US	ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN	20221207	7.56	7.7799	7.36	7.5898	52496	7.4761	up	up	correct
SMLE.US	DBX ETF Trust	20221207	23.696	23.696	23.696	23.696	100	23.5652
SMLF.US	iShares MSCI USA Small	20221207	51.08	51.49	50.871	51.05	73641	50.845	down	down	correct
SMLV.US	SPDR SSGA US Small Cap Low Volatility Index ETF	20221207	111.075	111.2	110.445	110.5437	7969	109.642	down	down	correct
SMMU.US	PIMCO Short Term Municipal Bond Active Exchange	20221207	49.43	49.52	49.43	49.47	124800	49.47	up	up	correct
SMN.US	ProShares Trust	20221207	10.1	10.11	9.89	10.05	18600	10.05	down	down	correct
SMOG.US	VanEck Vectors Low Carbon Energy ETF	20221207	120.38	121.35	120.38	121.2	6400	121.2	up	up	correct
SNPE.US	Xtrackers S&P 500 ESG ETF	20221207	35.53	35.77	35.47	35.53	440900	35.3503
SOGU.US	The Short De	20221207	54	54	53.5	53.98	800	53.98	down	down	correct
SOXL.US	Direxion Shares ETF Trust	20221207	11.408	11.93	11.33	11.7	86276678	11.7	up	up	correct
SOXS.US	Direxion Shares ETF Trust	20221207	36.14	36.3	34.51	35.16	22107300	35.16	down	down	correct
SOYB.US	Teucrium Soybean	20221207	27.65	27.84	27.54	27.83	39500	27.83	up	down	incorrect
SPAB.US	SPDR Portfolio Aggregate Bond ETF	20221207	25.69	25.81	25.67	25.79	3699400	25.79	up	up	correct
SPAX.US	Tidal ETF Trust	20221207	20.953	20.953	20.953	20.953	100	20.953
SPBO.US	SPDR Portfolio Corporate Bond ETF	20221207	29.19	29.36	29.19	29.33	248300	29.33	up	up	correct
SPCX.US	Collaborative Investment Series Trust	20221207	26.05	26.175	26.05	26.11	2500	26.11	up	up	correct
SPD.US	Simplify US Equity PLUS Downside Convexity ETF	20221207	25.11	25.468	25.1	25.31	88200	25.31	up	up	correct
SPDN.US	Direxion Daily S&P 500 Bear 1X Shares	20221207	16.22	16.251	16.108	16.2	2918500	16.2	down	down	correct
SPDV.US	AAM S&P 500 High Dividend Value ETF	20221207	29.4	29.571	29.39	29.41	51500	29.41	up	down	incorrect
SPDW.US	SPDR Portfolio Developed World ex	20221207	30.3	30.42	30.18	30.28	5108700	30.28	down	up	incorrect
SPEM.US	SPDR Portfolio Emerging Markets ETF	20221207	33.9	34.07	33.86	33.95	2443100	33.95	up	up	correct
SPEU.US	SPDR Portfolio Europe ETF	20221207	35.3	35.41	35.14	35.26	348600	35.26	down	down	correct
SPFF.US	Global X SuperIncome Preferred ETF	20221207	9.8	9.86	9.7	9.84	89700	9.84	up	up	correct
SPGM.US	SPDR Portfolio MSCI Global Stock Market ETF	20221207	47.96	48.16	47.89	47.99	24700	47.4186	up	up	correct
SPGP.US	Invesco S&P 500 GARP ETF	20221207	84.61	85.37	84.43	84.77	372900	84.77	up	up	correct
SPHB.US	Invesco S&P 500 High Beta ETF	20221207	64.8	65.31	64.46	64.88	116000	64.88	up	up	correct
SPHD.US	Invesco S&P 500 High Dividend Low Volatility ETF	20221207	44.32	44.71	44.26	44.4	865200	44.4	up	down	incorrect
SPHQ.US	Invesco S&P 500 Quality ETF	20221207	44.66	44.96	44.58	44.72	451700	44.72	up	up	correct
SPHY.US	SPDR Series Trust	20221207	22.59	22.72	22.58	22.66	318600	22.66	up	up	correct
SPIB.US	SPDR Series Trust	20221207	32.25	32.33	32.2	32.31	4197200	32.31	up	up	correct
SPIP.US	SPDR Series Trust	20221207	26.41	26.5	26.36	26.49	655700	26.49	up	up	correct
SPLB.US	SPDR Series Trust	20221207	23.89	24.11	23.86	24.07	697600	24.07	up	down	incorrect
SPLG.US	SPDR Portfolio S&P 500 ETF	20221207	46.18	46.52	46.1	46.24	3517200	46.24	up	down	incorrect
SPLV.US	Invesco Exchange	20221207	64.51	64.95	64.34	64.54	1377000	64.54	up	down	incorrect
SPMB.US	SPDR Portfolio Mortgage Backed Bond ETF	20221207	22.11	22.23	22.07	22.21	1285100	22.21	up	up	correct
SPMD.US	SPDR Portfolio S&P 400 Mid Cap ETF	20221207	43.45	43.83	43.35	43.45	477700	43.45
SPMO.US	Invesco S&P 500 Momentum ETF	20221207	57.27	57.653	57.1	57.22	25800	57.22	down	down	correct
SPPP.US	Sprott Physical Platinum and Palladium Trust	20221207	13.6	13.73	13.51	13.58	25700	13.58	down	down	correct
SPRE.US	Tidal ETF Trust	20221207	19.38	19.97	19.38	19.792	21600	19.792	up	down	incorrect
SPSB.US	SPDR Portfolio Short Term Corporate Bond ETF	20221207	29.45	29.47	29.42	29.46	6252400	29.46	up	up	correct
SPSK.US	Tidal ETF Trust	20221207	17.7	17.85	17.7	17.75	27100	17.75	up	up	correct
SPSM.US	SPDR Series Trust	20221207	38.31	38.65	38.15	38.25	1015400	38.25	down	down	correct
SPTI.US	SPDR Portfolio Intermediate Term Treasury ETF	20221207	28.7	28.82	28.68	28.8	6614200	28.8	up	up	correct
SPTL.US	SPDR Series Trust	20221207	31.29	31.63	31.25	31.56	5879700	31.56	up	up	correct
SPTM.US	SPDR Portfolio S&P 1500 Composite Stock Market ETF	20221207	48.53	48.89	48.46	48.6	2277800	48.6	up	up	correct
SPTS.US	SPDR Portfolio Short Term Treasury ETF	20221207	28.98	29	28.96	29	3477600	29	up	up	correct
SPUC.US	Simplify US Equity PLUS Upside Convexity ETF	20221207	27.26	27.26	27.236	27.236	1200	27.236	down	up	incorrect
SPUS.US	Tidal ETF Trust	20221207	26.49	26.658	26.39	26.51	36700	26.51	up	down	incorrect
SPUU.US	Direxion Daily S&P 500 Bull 2X Shares	20221207	75.15	76.05	74.9	75.31	19500	75.31	up	up	correct
SPVM.US	Invesco Exchange	20221207	50.6167	50.6167	50.4968	50.5273	848	50.5273	down	down	correct
SPVU.US	Invesco S&P 500 Enhanced Value ETF	20221207	41.91	42.19	41.87	41.898	10100	41.898	down	down	correct
SPXB.US	ProShares S&P 500 Bond ETF	20221207	76.058	76.285	76.058	76.285	800	76.285	up	up	correct
SPXE.US	ProShares S&P 500 ex	20221207	83.3	83.476	83.3	83.476	200	83.476	up	down	incorrect
SPXL.US	Direxion Daily S&P500 Bull 3X Shares	20221207	67.52	68.95	67.05	67.63	16501500	67.63	up	up	correct
SPXN.US	ProShares S&P 500 ex	20221207	83.163	83.163	83.163	83.163	100	83.163
SPXS.US	Direxion Daily S&P 500 Bear 3X Shares	20221207	20.88	21.03	20.44	20.84	21529700	20.84	down	up	incorrect
SPXT.US	ProShares S&P 500 ex	20221207	69.319	69.319	69.264	69.264	200	69.264	down	down	correct
SPXU.US	ProShares UltraPro Short S&P500	20221207	15.85	15.97	15.53	15.83	28634400	15.83	down	down	correct
SPXV.US	ProShares S&P 500 ex	20221207	80.82	80.82	80.475	80.475	200	80.475	down	down	correct
SPY.US	SPDR S&P 500 ETF Trust	20221207	392.94	395.64	391.97	393.16	65927898	391.3625	up	down	incorrect
SPYC.US	Simplify US Equity PLUS Convexity ETF	20221207	26.19	26.38	26.19	26.24	350100	26.24	up	up	correct
SSO.US	ProShares Ultra S&P500	20221207	47	47.64	46.77	47.04	5737100	47.04	up	down	incorrect
SPYD.US	SPDR Portfolio S&P 500 High Dividend ETF	20221207	40.3	40.66	40.16	40.32	1008022	39.8107	up	up	correct
SPYG.US	SPDR Portfolio S&P 500 Growth ETF	20221207	52.57	53.02	52.37	52.59	2217300	52.59	up	up	correct
SPYV.US	SPDR Portfolio S&P 500 Value ETF	20221207	39.54	39.81	39.49	39.56	4778700	39.56	up	up	correct
SPYX.US	SPDR S&P 500 Fossil Fuel Reserves Free ETF	20221207	95.29	96.424	95.29	95.59	42600	95.59	up	up	correct
SQEW.US	Two Roads Shared Trust	20221207	28.81	28.851	28.72	28.765	11600	28.765	down	down	correct
SRLN.US	SPDR Blackstone Senior Loan ETF	20221207	41.12	41.17	40.98	41.01	2927400	41.01	down	down	correct
SRS.US	ProShares Trust	20221207	17.89	17.92	17.34	17.66	157100	17.66	down	down	correct
SRTY.US	ProShares Trust	20221207	50.63	51.07	49.12	50.72	1357700	50.72	up	up	correct
SRVR.US	Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF	20221207	30.08	30.318	29.92	29.99	165400	29.99	down	down	correct
SSG.US	ProShares UltraShort Semiconductors	20221207	23	23.28	22.5	22.79	105200	22.79	down	down	correct
SSLY.US	Syntax Stratified SmallCap ETF	20221207	42.34	42.34	42.301	42.301	300	42.301	down	down	correct
SSPY.US	Syntax ETF Trust	20221207	66.06	66.07	65.83	65.923	800	65.923	down	down	correct
STIP.US	iShares 0	20221207	97.56	97.7099	97.5301	97.69	1952398	97.3815	up	down	incorrect
STNC.US	Stance Equity ESG Large Cap Core ETF	20221207	26.36	26.36	26.2	26.231	25800	26.0872	down	up	incorrect
STPZ.US	PIMCO 1	20221207	50.12	50.23	50.12	50.23	132000	50.23	up	up	correct
SUB.US	iShares Short	20221207	104.44	104.54	104.365	104.47	2117969	104.3644	up	down	incorrect
SUBS.US	Exchange Traded Concepts Trust	20221207	17.09	17.129	17.09	17.129	200	17.129	up	up	correct
SUSA.US	iShares MSCI USA ESG Select ETF	20221207	84.85	85.47	84.7	84.96	307448	84.5998	up	up	correct
SVOL.US	Simplify Volatility Premium ETF	20221207	21.85	21.85	21.74	21.74	35000	21.74	down	down	correct
SWAN.US	Amplify BlackSwan Growth & Treasury Core ETF	20221207	25.78	25.98	25.76	25.98	103200	25.98	up	up	correct
SXQG.US	6 Meridian Quality Growth ETF	20221207	21.21	21.271	21.21	21.271	76900	21.271	up	down	incorrect
SXUS.US	Janus Detroit Street Trust	20221207	16.774	16.774	16.774	16.774	0	16.774
SYUS.US	Syntax Stratified U.S. Total Market ETF	20221207	41.72	41.72	41.592	41.592	400	41.592	down	down	correct
SZK.US	ProShares UltraShort Consumer Goods	20221207	14.87	14.9	14.78	14.81	1500	14.81	down	up	incorrect
SZNE.US	Pacer Funds Trust	20221207	35.819	35.86	35.73	35.764	1800	35.764	down	up	incorrect
TAGG.US	TagLikeMe Corp	20221207	43.15	43.275	43.15	43.275	300	43.275	up	up	correct
TAGS.US	Teucrium Commodity Trust	20221207	29.93	30.29	29.93	30.2	27300	30.2	up	up	correct
TAN.US	Invesco Exchange	20221207	78.83	79.82	77.56	78.46	915415	78.46	down	down	correct
TAXF.US	American Century Diversified Municipal Bond ETF	20221207	49.6	49.72	49.53	49.59	109466	49.4778	down	down	correct
TBF.US	ProShares Short 20+ Year Treasury	20221207	20.94	20.96	20.68	20.73	2765000	20.73	down	down	correct
TBT.US	ProShares UltraShort 20+ Year Treasury	20221207	27.72	27.83	27.07	27.21	5856300	27.21	down	down	correct
TBUX.US	T. Rowe Price Exchange	20221207	48.6	48.61	48.59	48.6	1800	48.6
TBX.US	ProShares Trust	20221207	27.87	27.87	27.71	27.75	227900	27.75	down	down	correct
TCHP.US	T. Rowe Price Exchange	20221207	21.5	21.62	21.34	21.47	83500	21.47	down	down	correct
TDSA.US	Exchange Listed Funds Trust	20221207	21.839	21.839	21.839	21.839	0	21.839
TDSB.US	Exchange Listed Funds Trust	20221207	21.96	22.03	21.91	21.93	70100	21.93	down	down	correct
TDSC.US	Exchange Listed Funds Trust	20221207	22.79	22.92	22.73	22.77	152800	22.77	down	down	correct
TDSD.US	Exchange Listed Funds Trust	20221207	21.96	21.96	21.81	21.82	36000	21.82	down	down	correct
TDSE.US	Exchange Listed Funds Trust	20221207	22.72	22.72	22.52	22.54	11200	22.54	down	down	correct
TDTF.US	FlexShares iBoxx 5	20221207	24.14	24.19	24.105	24.18	198804	24.0749	up	up	correct
TDTT.US	FlexShares Trust	20221207	23.77	23.8078	23.745	23.8	473928	23.7045	up	down	incorrect
TDVG.US	T. Rowe Price Exchange	20221207	32.03	32.15	31.94	32.05	710700	32.05	up	up	correct
TECB.US	iShares U.S. Tech Breakthrough Multisector ETF	20221207	28.18	28.3583	28.17	28.2627	25234	28.2228	up	up	correct
TECL.US	Direxion Shares ETF Trust	20221207	25.42	25.96	24.82	25.4	4264400	25.4	down	down	correct
TECS.US	Direxion Shares ETF Trust	20221207	36.66	37.7	36.1	36.93	2329700	36.93	up	up	correct
TEQI.US	T. Rowe Price Equity Income ETF	20221207	34.82	35.02	34.785	34.84	21400	34.84	up	up	correct
TFI.US	SPDR Nuveen Bloomberg Barclays Municipal Bond ETF	20221207	46.07	46.21	46.04	46.16	1267600	46.16	up	up	correct
TFLO.US	iShares Treasury Floating Rate Bond ETF	20221207	50.4	50.41	50.4	50.41	1218983	50.2416	up	up	correct
TGIF.US	SoFi Weekly Income ETF	20221207	94.885	95.18	94.885	94.96	1000	94.8905	up	up	correct
TGRW.US	T. Rowe Price Growth Stock ETF	20221207	21.46	21.55	21.46	21.508	5900	21.508	up	up	correct
THCX.US	The Cannabis ETF	20221207	3.07	3.13	2.9	2.92	55300	2.92	down	down	correct
THD.US	iShares MSCI Thailand ETF	20221207	73.31	73.73	73.26	73.35	86450	72.7658	up	up	correct
THNQ.US	Robo Global Artificial Intelligence ETF	20221207	27.06	27.22	26.96	27.07	2300	27.07	up	up	correct
TINT.US	ProShares Trust	20221207	30.145	30.145	30.145	30.145	100	30.145
TINY.US	ProShares Trust	20221207	30.173	30.173	30.173	30.173	0	30.173
TIP.US	iShares TIPS Bond ETF	20221207	109.17	109.53	108.96	109.5	2900667	109.1476	up	up	correct
TIPX.US	SPDR Bloomberg Barclays 1	20221207	18.68	18.72	18.66	18.7	377100	18.7	up	up	correct
TIPZ.US	PIMCO ETF Trust	20221207	55.55	55.73	55.45	55.72	9600	55.72	up	up	correct
TIXT.US	TELUS International (Cda) Inc	20221207	19.8	19.865	19.23	19.42	116600	19.42	down	down	correct
TOK.US	iShares MSCI Kokusai ETF	20221207	83.22	83.22	83.22	83.22	167	82.4434
TLH.US	iShares Trust	20221207	114.64	115.6299	114.5	115.41	580518	115.0733	up	up	correct
TLTD.US	FlexShares Morningstar Developed Markets ex	20221207	60.41	60.505	60.17	60.2	10527	60.0258	down	down	correct
TLTE.US	FlexShares Morningstar Emerging Markets Factor Tilt Index Fund	20221207	47.27	47.4	47.23	47.3553	6527	46.7194	up	down	incorrect
TMF.US	Direxion Shares ETF Trust	20221207	9.94	10.3	9.91	10.23	22243100	10.23	up	up	correct
TMV.US	Direxion Daily 20+ Year Treasury Bear 3X Shares	20221207	107.06	107.6	103.13	103.8	663400	103.8	down	up	incorrect
TNA.US	Direxion Shares ETF Trust	20221207	34.92	35.93	34.55	34.82	9314800	34.82	down	down	correct
TOLZ.US	ProShares Trust	20221207	45.48	45.8	45.43	45.45	80800	45.45	down	down	correct
TOTL.US	SPDR DoubleLine Total Return Tactical ETF	20221207	41.02	41.2	41.02	41.19	301800	41.19	up	up	correct
TOTR.US	T. Rowe Price Exchange	20221207	41.7	41.77	41.7	41.77	500	41.77	up	up	correct
TPHD.US	Timothy Plan High Dividend Stock ETF	20221207	31.73	31.807	31.546	31.614	13800	31.4821	down	up	incorrect
TPHE.US	Timothy Plan	20221207	23.86	24.03	23.85	23.883	8300	23.7353	up	down	incorrect
TPIF.US	Timothy Plan International ETF	20221207	23.4	23.43	23.35	23.38	27400	23.38	down	down	correct
TPOR.US	Direxion Daily Transportation Bull 3X Shares	20221207	24.81	24.9	24.02	24.02	11000	24.02	down	up	incorrect
TPSC.US	Timothy Plan US Small Cap Core ETF	20221207	31.31	31.55	31.24	31.27	8700	31.1943	down	up	incorrect
TPYP.US	Tortoise North American Pipeline Fund	20221207	25.36	25.52	25.2	25.3	309100	25.3	down	down	correct
TRND.US	Pacer Trendpilot Fund of Funds ETF	20221207	27.011	27.011	26.925	26.964	3300	26.964	down	down	correct
TRPL.US	Pacer Funds Trust	20221207	35.122	35.122	35.122	35.122	0	35.122
TRYP.US	Tidal ETF Trust	20221207	0.08	0.08	0.07	0.07	61100	0.07	down	down	correct
TSPA.US	T. Rowe Price US Equity Research ETF	20221207	23.53	23.58	23.48	23.518	4400	23.518	down	down	correct
TTT.US	ProShares Trust	20221207	60.82	61.27	58.62	59	350100	59	down	down	correct
TWIO.US	Spinnaker ETF Series	20221207	8.88	8.88	8.85	8.865	1100	8.865	down	down	correct
TWM.US	ProShares UltraShort Russell2000	20221207	15.83	15.92	15.52	15.85	1835800	15.85	up	up	correct
TYD.US	Direxion Daily 7	20221207	32.68	33.17	32.61	33.12	28800	33.12	up	up	correct
TYNE.US	TYNE	20221207	17.292	17.292	17.292	17.292	100	17.292
TYO.US	Direxion Daily 7	20221207	12.32	12.35	12.13	12.15	93200	12.15	down	down	correct
TZA.US	Direxion Daily Small Cap Bear 3X Shares	20221207	32.8	33.13	31.85	32.9	8785100	32.9	up	up	correct
UBOT.US	Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares	20221207	12.55	12.58	12.54	12.54	600	12.54	down	down	correct
UBR.US	ProShares Ultra MSCI Brazil Capped	20221207	24.06	24.06	24.06	24.06	200	24.06
UBT.US	ProShares Trust	20221207	28.73	29.36	28.69	29.27	169400	29.27	up	up	correct
UCC.US	ProShares Trust	20221207	24.4	24.51	24.25	24.26	1000	24.26	down	down	correct
UCIB.US	UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B	20221207	23.89	23.95	23.89	23.915	300	23.915	up	down	incorrect
UCO.US	ProShares Ultra Bloomberg Crude Oil	20221207	27.03	27.3	25.26	25.63	4139700	25.63	down	down	correct
UCON.US	First Trust Exchange	20221207	24.3	24.37	24.18	24.37	452300	24.37	up	down	incorrect
UDN.US	Invesco DB US Dollar Index Bearish Fund	20221207	18.33	18.37	18.31	18.34	81500	18.34	up	up	correct
UDOW.US	ProShares Trust	20221207	59.74	60.93	59.43	59.93	3037100	59.93	up	up	correct
UEVM.US	VictoryShares USAA MSCI Emerging Markets Value Momentum ETF	20221207	39.64	39.67	39.61	39.61	5595	39.5367	down	down	correct
UGA.US	United States Gasoline Fund LP	20221207	51.6	51.99	50.15	50.68	42800	50.68	down	down	correct
UGE.US	ProShares Ultra Consumer Goods	20221207	17.41	17.41	17.41	17.41	100	17.41
UGL.US	ProShares Trust II	20221207	52.93	53.69	52.87	53.51	104700	53.51	up	up	correct
UITB.US	VictoryShares USAA Core Intermediate	20221207	46.41	46.51	46.4	46.5	10935	46.2865	up	up	correct
UIVM.US	VictoryShares USAA MSCI International Value Momentum ETF	20221207	41.14	41.22	41.14	41.22	1890	41.1138	up	down	incorrect
UJB.US	ProShares Ultra High Yield	20221207	61.74	62.25	61.74	62.25	6100	62.25	up	up	correct
ULE.US	ProShares Trust II	20221207	10.92	10.92	10.89	10.89	9300	10.89	down	down	correct
ULST.US	SPDR SSgA Ultra Short Term Bond ETF	20221207	39.95	39.98	39.95	39.96	97600	39.96	up	up	correct
ULTR.US	IQ Ultra Short Duration ETF	20221207	47.73	47.73	47.44	47.44	4500	47.44	down	down	correct
ULVM.US	VictoryShares USAA MSCI USA Value Momentum ETF	20221207	64.78	64.85	64.69	64.76	1100	64.4268	down	down	correct
UMDD.US	ProShares UltraPro MidCap400	20221207	18.9	19.35	18.77	18.95	6400	18.95	up	up	correct
UMI.US	USCF Midstream Energy Income Fund	20221207	34.05	34.14	33.77	33.882	12600	33.882	down	down	correct
UNG.US	United States Natural Gas Fund LP	20221207	17.12	17.83	16.47	17.74	9238700	17.74	up	up	correct
UNL.US	United States 12 Month Natural Gas Fund LP	20221207	19.62	20.21	19.39	20.18	19500	20.18	up	up	correct
UPRO.US	ProShares UltraPro S&P500	20221207	35.69	36.46	35.45	35.78	11443100	35.78	up	up	correct
UPV.US	ProShares Ultra FTSE Europe	20221207	46.41	46.53	46.41	46.53	500	46.53	up	up	correct
UPW.US	ProShares Ultra Utilities	20221207	70.94	71.24	70.13	70.13	7900	70.13	down	down	correct
URA.US	Global X Funds	20221207	19.41	19.66	19.21	19.43	1516200	19.43	up	up	correct
URE.US	ProShares Ultra Real Estate	20221207	61.52	61.52	60.99	61.01	1200	61.01	down	up	incorrect
URNM.US	North Shore Global Uranium Mining ETF	20221207	61.05	61.8	60.11	60.93	142800	60.93	down	down	correct
URTH.US	iShares MSCI World ETF	20221207	112.15	112.74	111.9	112.17	298759	111.3507	up	up	correct
URTY.US	ProShares Trust	20221207	41.34	42.56	40.94	41.2	594100	41.2	down	down	correct
USAI.US	Pacer American Energy Independence ETF	20221207	27.325	27.4	27.01	27.102	14800	27.102	down	down	correct
USCI.US	United States Commodity Index Funds Trust	20221207	54.25	54.52	53.77	53.98	26800	53.98	down	down	correct
USD.US	ProShares Ultra Semiconductors	20221207	18.41	18.96	18.38	18.77	94700	18.77	up	up	correct
USDU.US	WisdomTree Trust	20221207	26.61	26.69	26.55	26.64	149600	26.64	up	down	incorrect
USI.US	Principal Ultra	20221207	24.065	24.065	24.065	24.065	100	24.065
USFR.US	WisdomTree Trust	20221207	50.29	50.3	50.28	50.29	3308200	50.29
USL.US	United States 12 Month Oil Fund LP	20221207	33.14	33.5	32.34	32.49	232600	32.49	down	down	correct
USML.US	ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN	20221207	28.955	28.955	28.955	28.955	0	28.955
USO.US	United States Oil Fund LP	20221207	65.47	65.89	63.2	63.65	5443900	63.65	down	down	correct
USRT.US	iShares Core U.S. REIT ETF	20221207	50.95	51.67	50.7901	51.19	197469	50.6407	up	up	correct
USSG.US	DBX ETF Trust	20221207	35.93	36.184	35.88	36.02	118900	35.8491	up	up	correct
UST.US	ProShares Ultra 7	20221207	50.51	50.66	50.37	50.66	1700	50.66	up	down	incorrect
USTB.US	VictoryShares USAA Core Short	20221207	48.81	48.86	48.79	48.85	425074	48.5753	up	up	correct
USVM.US	VictoryShares USAA MSCI USA Small Cap Value Momentum ETF	20221207	64.895	65.25	64.87	64.99	4326	64.7282	up	up	correct
USVT.US	USVT	20221207	26.339	26.339	26.339	26.339	0	26.339
UTES.US	ETFis Series Trust I	20221207	47.55	47.884	47.23	47.354	3100	47.354	down	down	correct
UTRN.US	Vesper U.S. Large Cap Short	20221207	24.4	24.65	24.4	24.65	800	24.65	up	up	correct
UTSL.US	Direxion Daily Utilities Bull 3X Shares	20221207	34.17	35.06	33.5	33.85	42400	33.85	down	down	correct
UUP.US	Invesco DB US Dollar Index Trust	20221207	28.37	28.46	28.35	28.39	2869900	28.39	up	up	correct
UVDV.US	Spinnaker ETF Series	20221207	9.63	9.65	9.615	9.615	2800	9.615	down	down	correct
UWM.US	ProShares Ultra Russell2000	20221207	33.16	33.83	32.95	33.13	850200	33.13	down	down	correct
UXI.US	ProShares Ultra Industrials	20221207	23.69	23.69	23.54	23.56	1200	23.56	down	down	correct
UYG.US	ProShares Ultra Financials	20221207	46.76	47.65	46.72	46.8	15300	46.8	up	down	incorrect
UYM.US	ProShares Ultra Basic Materials	20221207	23.27	23.35	23.01	23.01	4500	23.01	down	down	correct
VALQ.US	American Century ETF Trust	20221207	48.54	48.68	48.52	48.5401	3686	48.2004	up	up	correct
VALT.US	ETFMG Sit Ultra Short ETF	20221207	48.29	48.29	48.19	48.19	4900	48.19	down	down	correct
VAW.US	Vanguard Materials Index Fund ETF Shares	20221207	177.7	179.425	177.2248	177.58	53231	176.638	down	down	correct
VB.US	Vanguard Small	20221207	188.36	189.97	187.59	188.12	619807	188.0302	down	down	correct
VBK.US	Vanguard Small	20221207	205.16	207.22	204.37	205.27	403900	205.27	up	up	correct
VBND.US	ETF Series Solutions	20221207	43.72	43.88	43.72	43.84	28882	43.737	up	down	incorrect
VBR.US	Vanguard Small	20221207	163.22	164.31	162.56	162.81	459300	162.81	down	down	correct
VCAR.US	Simplify Volt RoboCar Disruption and Tech ETF	20221207	6.724	6.745	6.724	6.745	700	6.745	up	up	correct
VCLN.US	Virtus Duff & Phelps Clean Energy ETF	20221207	23.157	23.157	23.157	23.157	0	23.157
VCLO.US	Simplify Volt Cloud and Cybersecurity Disruption ETF	20221207	5.089	5.095	5.06	5.09	2800	5.09	up	up	correct
VCR.US	Vanguard Consumer Discretionary Index Fund ETF Shares	20221207	233.2	236.04	232.8852	233.72	86022	233.0622	up	up	correct
VDC.US	Vanguard Consumer Staples Index Fund ETF Shares	20221207	195.72	196.68	195.625	196.18	101818	194.7443	up	down	incorrect
VDE.US	Vanguard Energy Index Fund ETF Shares	20221207	118.75	120.51	117.6	118.58	893137	117.2325	down	up	incorrect
VEA.US	Vanguard FTSE Developed Markets Index Fund ETF Shares	20221207	42.8	42.99	42.65	42.79	16632000	42.79	down	down	correct
VEGA.US	AdvisorShares Trust	20221207	35.48	35.58	35.36	35.36	1100	35.36	down	down	correct
VEGI.US	iShares MSCI Global Agriculture Producers ETF	20221207	44.08	44.34	43.96	44.26	46220	43.8711	up	up	correct
VEGN.US	US Vegan Climate ETF	20221207	32.68	32.702	32.62	32.702	1000	32.6022	up	up	correct
VEU.US	Vanguard FTSE All	20221207	51.18	51.37	51	51.19	4094000	51.19	up	up	correct
VFH.US	Vanguard Financials Index Fund ETF Shares	20221207	84.17	85.03	84.01	84.14	363566	83.5228	down	down	correct
VGFO.US	Virtus WMC Global Factor Opportunities ETF	20221207	24.6465	24.6465	24.6465	24.6465	2	24.6465
VGK.US	Vanguard FTSE Europe Index Fund ETF Shares	20221207	56.54	56.78	56.26	56.47	5611500	56.47	down	down	correct
VGT.US	Vanguard World Fund	20221207	332.14	334.025	329.28	331.68	850841	330.8399	down	down	correct
VHT.US	Vanguard Health Care Index Fund ETF Shares	20221207	250.49	252.9999	250.49	252.4	223357	251.4335	up	up	correct
VIDI.US	ETF Series Solutions	20221207	22.1105	22.1799	22	22.03	43964	21.4806	down	down	correct
VIG.US	Vanguard Specialized Funds	20221207	154.46	155.64	154.26	154.71	1729700	154.71	up	down	incorrect
VIOG.US	Vanguard S&P Small	20221207	194.23	194.56	192.96	193.28	7800	193.28	down	down	correct
VIOO.US	Vanguard Admiral Funds	20221207	181.59	183.27	181.18	181.35	36200	181.35	down	down	correct
VIOV.US	Vanguard S&P Small	20221207	163.57	164.79	162.86	163.08	25100	163.08	down	down	correct
VIS.US	Vanguard Industrials Index Fund ETF Shares	20221207	185.46	186.97	185.46	185.73	51367	184.9161	up	up	correct
VLU.US	SPDR S&P 1500 Value Tilt ETF	20221207	143.16	143.8	142.74	142.87	5500	142.87	down	up	incorrect
VNLA.US	Janus Henderson Short Duration Income ETF	20221207	48.59	48.63	48.56	48.6	977600	48.6	up	up	correct
VNMC.US	Natixis ETF Trust II	20221207	28.964	28.964	28.964	28.964	100	28.964
VNQ.US	Vanguard Specialized Funds	20221207	85.05	86.29	84.88	85.39	6206700	85.39	up	down	incorrect
VNSE.US	Natixis ETF Trust II	20221207	25.79	25.825	25.79	25.825	200	25.825	up	down	incorrect
VO.US	Vanguard Mid	20221207	208.77	210.77	208.68	209.11	519200	209.11	up	up	correct
VOE.US	Vanguard Mid	20221207	138.69	139.87	138.42	138.74	512700	138.74	up	up	correct
VOO.US	Vanguard S&P 500 ETF	20221207	361.05	363.61	360.31	361.33	3338000	361.33	up	up	correct
VOOG.US	Vanguard S&P 500 Growth Index Fund ETF Shares	20221207	219.06	220.69	218.05	218.95	129100	218.95	down	down	correct
VOOV.US	Vanguard Admiral Funds	20221207	142.52	143.47	142.38	142.69	118400	142.69	up	up	correct
VOT.US	Vanguard Mid	20221207	184.27	185.84	183.73	184.55	267500	184.55	up	up	correct
VOX.US	Vanguard Communication Services Index Fund ETF Shares	20221207	84.95	85.45	84.3672	84.61	219944	84.417	down	down	correct
VPC.US	ETFis Series Trust I	20221207	21.4	21.42	21.325	21.325	831	21.325	down	down	correct
VPL.US	Vanguard FTSE Pacific Index Fund ETF Shares	20221207	65.17	65.42	65.01	65.24	575800	65.24	up	up	correct
VPU.US	Vanguard Utilities Index Fund ETF Shares	20221207	154.62	155.98	153.67	154.23	248757	153.0633	down	down	correct
VRAI.US	Virtus Real Asset Income ETF	20221207	24.64	24.69	24.54	24.564	5000	24.564	down	down	correct
VRP.US	Invesco Variable Rate Preferred ETF	20221207	22.31	22.49	22.3	22.37	702400	22.37	up	up	correct
VSLU.US	ETF Opportunities Trust	20221207	24.37	24.42	24.345	24.391	1800	24.391	up	up	correct
VSS.US	Vanguard FTSE All	20221207	105.15	105.76	104.98	105.35	294800	105.35	up	down	incorrect
VT.US	Vanguard Total World Stock Index Fund ETF Shares	20221207	88.36	88.8	88.13	88.35	2577300	88.35	down	down	correct
VTEB.US	Vanguard Tax	20221207	49.93	50.07	49.92	50.06	6412600	50.06	up	up	correct
VTI.US	Vanguard Index Funds	20221207	196.45	197.97	196.02	196.66	3438113	196.66	up	up	correct
VTV.US	Vanguard Value Index Fund ETF Shares	20221207	142.16	143.31	141.83	142.31	2636800	142.31	up	up	correct
VUG.US	Vanguard Growth Index Fund ETF Shares	20221207	222.83	224.607	221.6	222.75	1490566	222.75	down	down	correct
VUSE.US	Vident Core U.S. Equity Fund	20221207	43.22	43.22	42.9587	42.98	48121	42.5847	down	up	incorrect
VV.US	Vanguard Large	20221207	179.05	180.2	178.74	179.19	224200	179.19	up	down	incorrect
VWO.US	Vanguard FTSE Emerging Markets Index Fund ETF Shares	20221207	39.96	40.16	39.88	40.05	13380600	40.05	up	up	correct
VXF.US	Vanguard Extended Market Index Fund ETF Shares	20221207	136.58	137.81	136.06	136.47	326600	136.47	down	down	correct
VYM.US	Vanguard High Dividend Yield Index Fund ETF Shares	20221207	109.77	110.645	109.63	109.88	3465661	109.88	up	up	correct
WANT.US	Direxion Daily Cnsmr Discret Bull 3XShrs	20221207	20.09	20.427	19.816	20.06	33800	20.06	down	down	correct
WBIF.US	Absolute Shares Trust	20221207	28.92	29	28.91	28.91	5100	28.91	down	up	incorrect
WBIG.US	WBI BullBear Yield 3000 ETF	20221207	25	25.19	25	25.19	46000	25.19	up	up	correct
WBIL.US	WBI BullBear Quality 3000 ETF	20221207	28.5	28.65	28.489	28.489	17500	28.489	down	down	correct
WBIY.US	WBI Power Factor High Dividend ETF	20221207	27.58	27.86	27.57	27.64	33000	27.64	up	up	correct
WDIV.US	SPDR Index Shares Funds	20221207	59.28	59.55	59.25	59.32	15900	59.32	up	up	correct
WEAT.US	Teucrium Wheat	20221207	7.48	7.65	7.45	7.58	1101100	7.58	up	up	correct
WEBL.US	Direxion Daily Dow Jones Internet Bull 3X Shares	20221207	6.068	6.24	5.85	6.02	4890400	6.02	down	down	correct
WEBS.US	Direxion Daily Dow Jones Internet Bear 3X Shares	20221207	36.63	37.8	35.584	36.92	721700	36.92	up	up	correct
WFH.US	Direxion Work From Home ETF	20221207	41.07	41.226	40.852	41.069	9800	41.069	down	down	correct
WIP.US	SPDR FTSE International Government Inflation	20221207	43.03	43.12	42.61	43.06	48900	43.06	up	down	incorrect
WKLY.US	SoFi Weekly Dividend ETF	20221207	46.61	46.72	46.59	46.697	2800	46.6771	up	up	correct
WLTH.US	WLTH	20221207	8.44	8.455	8.44	8.455	100	8.3588	up	up	correct
WOMN.US	Impact Shares YWCA Women's Empowerment ETF	20221207	29.03	29.11	28.94	29.08	3300	29.08	up	up	correct
WPS.US	iShares Trust	20221207	27.32	27.36	27.29	27.29	2000	27.29	down	down	correct
WTMF.US	WisdomTree Managed Futures Strategy Fund	20221207	31.88	32.13	31.67	31.87	36600	31.87	down	down	correct
WWJD.US	Inspire International ESG ETF	20221207	26.14	26.3	26.11	26.235	21000	26.2123	up	up	correct
XAR.US	SPDR S&P Aerospace & Defense ETF	20221207	108.45	109.22	107.93	108.02	42100	108.02	down	down	correct
XBI.US	SPDR S&P Biotech ETF	20221207	81.05	81.78	80.39	81.09	7224400	81.09	up	down	incorrect
XBUY.US	Amplify ETF Trust	20221207	20.59	20.8101	20.59	20.8096	1050	20.8096	up	up	correct
XCEM.US	Columbia EM Core ex	20221207	26.57	26.76	26.54	26.62	104700	26.62	up	up	correct
XCLR.US	Global X S&P 500® Collar 95	20221207	24.654	24.654	24.654	24.654	100	24.654
XES.US	SPDR S&P Oil & Gas Equipment & Services ETF	20221207	74.45	75.33	72.32	72.4	61800	72.4	down	down	correct
XHB.US	SPDR S&P Homebuilders ETF	20221207	60.56	61.64	60.49	61.46	3404700	61.46	up	up	correct
XHE.US	SPDR Series Trust	20221207	89.21	90.48	89.21	90.02	26200	90.02	up	up	correct
XHS.US	SPDR Series Trust	20221207	87.53	88.66	87.53	88.13	3700	88.13	up	up	correct
XITK.US	SPDR Series Trust	20221207	99.04	99.127	98.89	98.936	3100	98.936	down	up	incorrect
XLB.US	Materials Select Sector SPDR Fund	20221207	81.24	81.99	80.99	81.19	4083600	81.19	down	down	correct
XLC.US	Communication Services Select Sector SPDR Fund	20221207	49.51	49.8	49.1	49.4	4700900	49.4	down	down	correct
XLE.US	The Select Sector SPDR Trust	20221207	85.3	86.4199	84.37	85.12	24447088	85.12	down	down	correct
XLF.US	Financial Select Sector SPDR Fund	20221207	34.59	34.97	34.51	34.59	36750000	34.59
XLG.US	Invesco S&P 500 Top 50 ETF	20221207	285.03	286.92	284.32	285.46	50300	285.46	up	up	correct
XLI.US	Industrial Select Sector SPDR Fund	20221207	99.25	100	99.11	99.3	7173700	99.3	up	up	correct
XLK.US	Technology Select Sector SPDR Fund	20221207	129.79	130.6	128.67	129.6	5206900	129.6	down	down	correct
XLP.US	Consumer Staples Select Sector SPDR Fund	20221207	75.89	76.23	75.75	76.07	7298700	76.07	up	up	correct
XLRE.US	The Real Estate Select Sector SPDR Fund	20221207	37.9	38.505	37.84	38.1	6159800	38.1	up	up	correct
XLSR.US	SPDR SSGA U.S. Sector Rotation ETF	20221207	39.86	40.02	39.725	39.77	32300	39.77	down	down	correct
XLU.US	The Select Sector SPDR Trust	20221207	71.13	71.61	70.48	70.74	14148900	70.74	down	down	correct
XLV.US	Health Care Select Sector SPDR Fund	20221207	137.39	138.92	137.35	138.52	7427000	138.52	up	up	correct
XLY.US	The Select Sector SPDR Trust	20221207	138.59	140.18	138.16	138.7	5426310	138.7	up	up	correct
XME.US	SPDR Series Trust	20221207	52.45	53.26	52.27	52.45	3983600	52.45
XMHQ.US	Invesco S&P MidCap Quality ETF	20221207	71.2	72.19	71.2	71.6	40700	71.6	up	down	incorrect
XMLV.US	Invesco S&P MidCap Low Volatility ETF	20221207	54.27	54.72	54.21	54.27	38500	54.27
XMMO.US	Invesco S&P MidCap Momentum ETF	20221207	77.84	78.38	77.53	77.61	91000	77.61	down	down	correct
XMVM.US	Invesco S&P MidCap Value with Momentum ETF	20221207	45.56	45.78	45.37	45.54	15700	45.54	down	down	correct
XNTK.US	SPDR NYSE Technology ETF	20221207	101.28	102.18	101.25	101.73	8700	101.73	up	up	correct
XOP.US	SPDR S&P Oil & Gas Exploration & Production ETF	20221207	137.65	138.78	134.48	135.89	4716900	135.89	down	up	incorrect
XOUT.US	GraniteShares XOUT U.S. Large Cap ETF	20221207	33.72	33.72	33.62	33.681	1700	33.681	down	down	correct
XRT.US	SPDR S&P Retail ETF	20221207	64.84	65.62	64.24	64.87	3352500	64.87	up	up	correct
XPH.US	SPDR Series Trust	20221207	42.14	42.52	42.04	42.37	16500	42.37	up	up	correct
XPND.US	First Trust Exchange	20221207	16.686	16.71	16.686	16.708	1600	16.708	up	up	correct
XPP.US	ProShares Ultra FTSE China 50	20221207	20.55	20.92	20.39	20.8	35500	20.8	up	up	correct
XRLV.US	Invesco S&P 500 ex	20221207	49.355	49.355	49.162	49.162	300	49.162	down	down	correct
XRMI.US	Global X S&P 500® Risk Managed Income ETF	20221207	20.81	20.89	20.81	20.846	2200	20.846	up	up	correct
XSD.US	SPDR Series Trust	20221207	174.42	176.95	173.76	176.24	32400	176.24	up	up	correct
XSLV.US	Invesco S&P SmallCap Low Volatility ETF	20221207	45.93	46.32	45.79	45.82	60400	45.82	down	down	correct
XSMO.US	Invesco S&P SmallCap Momentum ETF	20221207	49.12	49.33	48.71	48.72	57800	48.72	down	down	correct
XSOE.US	WisdomTree Emerging Markets ex	20221207	27.13	27.325	27.12	27.24	478500	27.24	up	up	correct
XSVM.US	Invesco S&P SmallCap Value with Momentum ETF	20221207	48.57	48.88	48.08	48.17	76700	48.17	down	down	correct
XSW.US	SPDR S&P Software & Services ETF	20221207	107.59	108.46	107.03	107.75	10900	107.75	up	up	correct
XTL.US	SPDR Series Trust	20221207	84.76	84.76	82.55	82.76	4300	82.76	down	down	correct
XTN.US	SPDR S&P Transportation ETF	20221207	71.4	71.47	70.48	70.51	21500	70.51	down	up	incorrect
XVOL.US	Acruence Active Hedge U.S. Equity ETF	20221207	18.1296	18.1296	18.1296	18.1296	0	18.1296
XWEB.US	SPDR S&P Internet ETF	20221207	64.72	64.72	64.59	64.59	1100	64.59	down	down	correct
XYLD.US	Global X Funds	20221207	39.87	40.02	39.82	39.93	487300	39.93	up	down	incorrect
XYLG.US	Global X S&P 500® Covered Call & Growth ETF	20221207	25.719	25.74	25.6	25.66	5600	25.66	down	down	correct
YANG.US	Direxion Shares ETF Trust	20221207	13.49	13.72	13.09	13.32	6995800	13.32	down	down	correct
YCL.US	ProShares Ultra Yen	20221207	32.14	32.25	32.02	32.18	11700	32.18	up	up	correct
YCS.US	ProShares UltraShort Yen	20221207	58.11	58.34	57.85	58	38300	58	down	down	correct
YINN.US	Direxion Daily FTSE China Bull 3X Shares	20221207	44	45.6	43.19	44.71	2079000	44.71	up	down	incorrect
YLD.US	Principal Exchange	20221207	18.13	18.2	18.102	18.2	8900	18.2	up	up	correct
YOLO.US	AdvisorShares Trust	20221207	5.04	5.084	4.8	4.89	163100	4.89	down	down	correct
YXI.US	ProShares Short FTSE China 50	20221207	18.01	18.1	17.85	17.9	36800	17.9	down	up	incorrect
YYY.US	Amplify ETF Trust	20221207	12.2	12.28	12.18	12.27	204500	12.27	up	up	correct
ZHDG.US	ZEGA Buy and Hedge ETF	20221207	16.95	16.97	16.85	16.97	64300	16.97	up	up	correct
ZIG.US	ETF Series Solutions	20221207	26.94	27.04	26.896	26.921	3700	26.921	down	down	correct
ZROZ.US	PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange	20221207	100.25	101.97	100	101.71	386700	101.71	up	up	correct
ZSL.US	ProShares Trust II	20221207	22.4	22.41	21.65	21.85	368300	21.85	down	down	correct