CollectAI

close-nyse_etfs

2022/12/27

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAA.US	Listed Funds Trust	20221227	24.425	24.425	24.425	24.425	100	24.425
AAAU.US	Goldman Sachs Physical Gold ETF	20221227	17.9	18.19	17.9	17.99	362300	17.99	up	up	correct
ABEQ.US	Absolute Core Strategy ETF	20221227	28.17	28.31	28.17	28.27	40300	28.27	up	down	incorrect
ACES.US	ALPS Clean Energy ETF	20221227	46.2	46.2	44.56	44.74	79200	44.74	down	up	incorrect
ACSG.US	Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF	20221227	25.97	25.97	25.795	25.9265	6634	25.9265	down	down	correct
ACTV.US	Two Roads Shared Trust	20221227	28.68	28.92	28.68	28.822	16400	28.822	up	up	correct
ACVF.US	ETF Opportunities Trust	20221227	29.83	29.83	29.61	29.646	2700	29.646	down	down	correct
ACWF.US	iShares MSCI Global Multifactor ETF	20221227	31.75	31.91	31.75	31.864	7000	31.864	up	up	correct
ADIV.US	SmartETFs Asia Pacific Dividend Builder ETF	20221227	13.239	13.239	13.239	13.239	100	13.239
AEMB.US	American Century Emerging Markets Bond ETF	20221227	37.555	37.555	37.555	37.555	100	37.555
AFK.US	VanEck Vectors Africa Index ETF	20221227	16.41	16.69	16.33	16.39	14000	16.39	down	up	incorrect
AFLG.US	First Trust Active Factor Large Cap ETF	20221227	23.2	23.27	23.16	23.213	5900	23.213	up	down	incorrect
AFMC.US	First Trust Active Factor Mid Cap ETF	20221227	22.32	22.32	22.32	22.32	100	22.32
AFSM.US	First Trust Active Factor Small Cap ETF	20221227	22.8	22.8	22.717	22.717	600	22.717	down	down	correct
AFTY.US	Pacer Funds Trust	20221227	15.78	15.879	15.77	15.879	5700	15.879	up	down	incorrect
AGG.US	iShares Core U.S. Aggregate Bond ETF	20221227	97.46	97.62	97.21	97.26	7925700	97.26	down	down	correct
AGGY.US	WisdomTree Trust	20221227	42.84	42.89	42.71	42.76	155000	42.76	down	down	correct
AGOV.US	Gavekal Asia Pacific Government Bond ETF	20221227	79.5	79.577	79.345	79.345	1100	79.345	down	down	correct
AGOX.US	Adaptive Growth Opportunities ETF	20221227	20.47	20.58	20.42	20.472	17400	20.472	up	up	correct
AGQ.US	ProShares Trust II	20221227	31.77	32.96	31.74	32.25	713700	32.25	up	up	correct
AGZ.US	iShares Agency Bond ETF	20221227	106.8	106.88	106.63	106.71	36600	106.71	down	down	correct
AHHX.US	Starboard Investment Trust	20221227	8.43	8.457	8.415	8.415	900	8.415	down	down	correct
AHYB.US	American Century ETF Trust	20221227	43.154	43.154	42.865	42.865	400	42.865	down	down	correct
AIEQ.US	AI Powered Equity ETF	20221227	28.49	28.49	28.192	28.272	8100	28.24	down	down	correct
ALTL.US	Pacer Funds Trust	20221227	40.8	40.9568	40.61	40.89	72801	40.89	up	up	correct
AMAX.US	Starboard Investment Trust	20221227	7.69	7.71	7.69	7.7	3000	7.7	up	up	correct
AMJ.US	JPMorgan Alerian MLP Index ETN	20221227	21.73	21.73	21.5	21.54	480900	21.54	down	down	correct
AMLP.US	ALPS ETF Trust	20221227	38.03	38.03	37.57	37.68	1205000	37.68	down	down	correct
AMNA.US	ETRACS Alerian Midstream Energy Index ETN	20221227	37.21	37.311	37.21	37.311	300	37.311	up	up	correct
AMND.US	ETRACS Alerian Midstream Energy High Dividend Index ETN	20221227	38.458	38.458	38.458	38.458	100	38.458
AMOM.US	QRAFT AI	20221227	26.465	26.7	26.465	26.58	3500	26.58	up	down	incorrect
AMTR.US	ETRACS Alerian Midstream Energy Total Return Index ETN	20221227	47.499	47.499	47.499	47.499	100	47.499
AMUB.US	UBS ETRACS Alerian MLP Index ETN Series B	20221227	13.61	13.61	13.53	13.58	5400	13.58	down	down	correct
AMZA.US	InfraCap MLP ETF	20221227	31.23	31.425	31.02	31.38	38100	31.38	up	up	correct
ANEW.US	ProShares Trust	20221227	31.23	31.31	30.004	31.137	2800	31.137	down	down	correct
AOA.US	iShares Trust	20221227	59.94	60.07	59.75	59.82	433600	59.82	down	down	correct
AOK.US	iShares Core Conservative Allocation ETF	20221227	33.91	33.91	33.68	33.73	491000	33.73	down	down	correct
AOM.US	iShares Core Moderate Allocation ETF	20221227	38.16	38.28	38.07	38.09	708100	38.09	down	down	correct
AOR.US	iShares Trust	20221227	47.69	47.69	47.39	47.52	1217600	47.52	down	up	incorrect
AQGX.US	Starboard Investment Trust	20221227	12.09	12.09	12.04	12.082	4500	12.082	down	up	incorrect
ARB.US	AltShares Trust	20221227	25.62	25.72	25.62	25.693	2700	25.693	up	up	correct
ARGT.US	Global X Funds	20221227	34.36	34.9	33.97	34.06	24100	34.06	down	up	incorrect
ARKF.US	ARK ETF Trust	20221227	13.85	13.91	13.5	13.69	773400	13.69	down	down	correct
ARKK.US	ARK ETF Trust	20221227	30.51	30.59	29.66	29.78	19944700	29.78	down	down	correct
ARKW.US	ARK Next Generation Internet ETF	20221227	37.21	37.275	36.24	36.47	426200	36.47	down	down	correct
ARMR.US	Armor US Equity Index ETF	20221227	20.44	20.47	20.44	20.47	2400	20.47	up	up	correct
ASEA.US	Global X Funds	20221227	14.95	15.09	14.95	15.02	8900	15.02	up	up	correct
ASHR.US	DBX ETF Trust	20221227	28.07	28.28	27.98	28.22	3179800	28.22	up	down	incorrect
ASHS.US	Xtrackers Harvest CSI 500 China	20221227	30.44	30.54	30.43	30.48	5300	30.48	up	down	incorrect
ASHX.US	Xtrackers MSCI China A Inclusion Equity ETF	20221227	21.88	21.936	21.88	21.936	200	21.936	up	up	correct
ASPY.US	ASYMshares® ASYMmetric 500 ETF	20221227	26.59	26.72	26.59	26.676	14200	26.4396	up	up	correct
ATFV.US	Alger 35 ETF	20221227	12.879	12.879	12.879	12.879	100	12.879
AUSF.US	Global X Funds	20221227	31.38	31.4	31.27	31.35	8300	31.35	down	down	correct
AVDE.US	American Century ETF Trust	20221227	53.33	53.56	53.25	53.35	174100	53.35	up	up	correct
AVDV.US	American Century ETF Trust	20221227	55.49	55.718	55.271	55.38	257400	55.38	down	down	correct
AVEM.US	American Century ETF Trust	20221227	50.78	51.23	50.78	51.13	308300	51.13	up	up	correct
AVES.US	Avantis® Emerging Markets Value ETF	20221227	41.29	41.741	41.13	41.58	99000	41.58	up	up	correct
AVIG.US	Avantis Core Fixed Income ETF	20221227	41.21	41.21	41.045	41.06	83100	41.06	down	down	correct
AVIV.US	Avantis International Large Cap	20221227	45.61	45.61	45.34	45.43	75700	45.43	down	down	correct
AVLV.US	American Century ETF Trust	20221227	50.35	50.54	50.17	50.37	160600	50.37	up	up	correct
AVMU.US	Avantis Core Municipal Fixed Income ETF	20221227	45.74	45.76	45.725	45.735	3100	45.735	down	down	correct
AVRE.US	AVRE	20221227	41.07	41.215	40.92	41.18	69600	41.18	up	up	correct
AVSF.US	American Century ETF Trust	20221227	45.96	45.965	45.894	45.894	2300	45.894	down	down	correct
AVUS.US	American Century ETF Trust	20221227	68.12	68.31	67.78	67.98	257200	67.98	down	down	correct
AVUV.US	American Century ETF Trust	20221227	75.1	75.285	74.504	74.93	292300	74.93	down	up	incorrect
AWAY.US	ETFMG Travel Tech ETF	20221227	16.31	16.35	16.2	16.24	66100	16.24	down	up	incorrect
BIDS.US	BIDS	20221227	12.994	12.994	12.994	12.994	100	12.876
AWYX.US	ETF Managers Trust	20221227	2.26	2.26	2.18	2.18	200	2.18	down	down	correct
AZAA.US	AllianzIM U.S. Large Cap Buffer10 Apr ETF	20221227	27.3482	27.3482	27.3482	27.3482	31	27.3482
AZAJ.US	AllianzIM U.S. Large Cap Buffer10 Jan ETF	20221227	25.2612	25.39	25.23	25.2542	3815	25.2542	down	down	correct
AZAL.US	AllianzIM U.S. Large Cap Buffer10 Jul ETF	20221227	27.635	27.7299	27.63	27.6579	3788	27.6579	up	up	correct
AZAO.US	AllianzIM U.S. Large Cap Buffer10 Oct ETF	20221227	28.37	28.37	28.2022	28.2237	1894	28.2237	down	down	correct
AZBA.US	AllianzIM U.S. Large Cap Buffer20 Apr ETF	20221227	26.19	26.256	26.16	26.203	7010	26.203	up	down	incorrect
AZBJ.US	AllianzIM U.S. Large Cap Buffer20 Jan ETF	20221227	26.24	26.32	26.24	26.28	34371	26.28	up	up	correct
AZBL.US	AllianzIM U.S. Large Cap Buffer20 Jul ETF	20221227	26.8801	26.905	26.8484	26.8948	1913	26.8948	up	up	correct
AZBO.US	AllianzIM U.S. Large Cap Buffer20 Oct ETF	20221227	27.8001	27.8499	27.8	27.8074	1712	27.8074	up	down	incorrect
BAB.US	Invesco Exchange	20221227	25.79	25.88	25.75	25.85	398500	25.85	up	up	correct
BAL.US	iPath Series B Bloomberg Cotton Subindex Total Return ETN	20221227	61.79	61.79	59.55	59.87	6100	59.87	down	down	correct
BAR.US	GraniteShares Gold Trust	20221227	17.86	18.16	17.86	17.96	352900	17.96	up	up	correct
BATT.US	Amplify ETF Trust	20221227	12.29	12.34	12.171	12.19	158900	11.705	down	down	correct
BBC.US	Virtus LifeSci Biotech Clinical Trials ETF	20221227	23.49	23.5	23.152	23.152	600	23.152	down	up	incorrect
BBMC.US	JPMorgan BetaBuilders U.S. Mid Cap Equity ETF	20221227	72.43	72.64	72.402	72.402	20900	72.402	down	down	correct
BBP.US	ETFis Series Trust I	20221227	48.41	48.41	47.43	47.43	600	47.43	down	down	correct
BBSC.US	JPMorgan BetaBuilders U.S. Small Cap Equity ETF	20221227	51.66	51.668	51.6	51.668	700	51.668	up	down	incorrect
BCD.US	Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K	20221227	34.71	34.98	34.61	34.78	166800	34.78	up	up	correct
BCI.US	Aberdeen Standard Bloomberg All Commodity Strategy K	20221227	21.97	22.33	21.96	22.13	1173700	22.13	up	up	correct
BCIM.US	abrdn ETFs	20221227	24.805	24.805	24.805	24.805	100	24.805
BCM.US	iPath Pure Beta Broad Commodity ETN	20221227	45.16	45.16	45.16	45.16	16	45.16
BDCX.US	ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN	20221227	28.82	28.92	28.637	28.637	800	28.637	down	down	correct
BDCZ.US	UBS ETRACS Wells Fargo Business Development Company Index ETN	20221227	16.882	16.882	16.75	16.786	2900	16.786	down	down	correct
BDRY.US	ETF Managers Group Commodity Trust I	20221227	9.49	9.7	9.42	9.5	465800	9.5	up	up	correct
BECO.US	BlackRock Future Climate and Sustainable Economy ETF	20221227	20.16	20.16	20.148	20.148	200	20.148	down	down	correct
BEDZ.US	AdvisorShares Hotel ETF	20221227	22.645	22.645	22.645	22.645	100	22.645
BERZ.US	MicroSectors™ Solactive FANG & Innovation	20221227	36.67	38.9	36.67	38.74	174700	38.74	up	up	correct
BETZ.US	Roundhill Sports Betting & iGaming ETF	20221227	14.1	14.12	13.93	13.95	54300	13.95	down	down	correct
BFOR.US	Barron's 400 ETF	20221227	53.74	53.82	53.44	53.58	6600	53.58	down	down	correct
BFTR.US	BlackRock Future Innovators ETF	20221227	24.2	24.2	24.041	24.041	12700	24.041	down	down	correct
BIBL.US	Northern Lights Fund Trust IV	20221227	30.01	30.03	29.801	29.96	21800	29.96	down	down	correct
BIL.US	SPDR Bloomberg Barclays 1	20221227	91.41	91.42	91.41	91.41	4267900	91.41
BILS.US	SPDR Series Trust	20221227	99.21	99.21	99.18	99.2	129600	99.2	down	up	incorrect
BITO.US	ProShares Bitcoin Strategy ETF	20221227	10.49	10.51	10.325	10.37	3184900	10.37	down	down	correct
BITQ.US	Exchange Traded Concepts Trust	20221227	3.36	3.417	3.25	3.27	109100	3.27	down	down	correct
BIV.US	Vanguard Intermediate	20221227	74.67	74.75	74.4	74.42	1719700	74.42	down	down	correct
BIZD.US	VanEck Vectors BDC Income ETF	20221227	14.73	14.78	14.62	14.66	293800	14.237	down	down	correct
BKAG.US	BNY Mellon Core Bond ETF	20221227	41.96	41.981	41.75	41.82	29200	41.711	down	down	correct
BKEM.US	BNY Mellon ETF Trust	20221227	54.05	54.05	53.67	53.969	1200	53.85	down	down	correct
BKF.US	iShares MSCI BRIC ETF	20221227	34.29	34.99	34.29	34.72	10000	34.72	up	down	incorrect
BKHY.US	BNY Mellon High Yield Beta ETF	20221227	46.52	46.55	46.23	46.23	2600	45.95	down	down	correct
BKIE.US	BNY Mellon International Equity ETF	20221227	62.59	62.87	62.587	62.696	7900	62.568	up	up	correct
BKLC.US	BNY Mellon US Large Cap Core Equity ETF	20221227	70.42	70.42	70.019	70.159	32600	69.86	down	up	incorrect
BKLN.US	Invesco Exchange	20221227	20.78	20.8	20.67	20.68	4662900	20.68	down	down	correct
BKMC.US	BNY Mellon US Mid Cap Core Equity ETF	20221227	78.48	78.631	78.48	78.631	400	78.355	up	up	correct
BKSB.US	BNY Mellon ETF Trust	20221227	46.86	46.875	46.8	46.875	1300	46.777	up	up	correct
BKSE.US	BNY Mellon ETF Trust	20221227	77.306	77.766	77.306	77.429	3500	77.195	up	up	correct
BKUI.US	BNY Mellon ETF Trust	20221227	48.97	48.97	48.955	48.955	3300	48.795	down	down	correct
BLES.US	Northern Lights Fund Trust IV	20221227	31.389	31.399	31.28	31.37	9700	31.37	down	down	correct
BLHY.US	Virtus ETF Trust II	20221227	20.595	20.595	20.595	20.595	100	20.595
BLOK.US	Amplify Transformational Data Sharing ETF	20221227	15.073	15.18	14.84	14.84	327800	14.84	down	up	incorrect
BLV.US	Vanguard Long	20221227	73.22	73.48	72.76	72.79	358600	72.79	down	down	correct
BMED.US	BlackRock Future Health ETF	20221227	23.07	23.07	22.94	22.94	200	22.94	down	down	correct
BNDC.US	FlexShares Core Select Bond Fund	20221227	22.08	22.08	21.99	22.009	13100	22.009	down	down	correct
BNDD.US	BNDD	20221227	20.716	20.78	20.67	20.692	13300	14.957	down	down	correct
BNE.US	ETF Series Solutions	20221227	23.16	23.16	23.16	23.16	200	23.16
BNKD.US	MicroSectors U.S. Big Banks Index	20221227	10.62	10.85	10.53	10.61	13400	10.61	down	down	correct
BNKU.US	MicroSectors U.S. Big Banks Index 3X Leveraged ETNs	20221227	24.77	24.91	24.26	24.51	28000	24.51	down	down	correct
BNO.US	United States Brent Oil Fund LP	20221227	27.88	28.31	27.76	27.91	642100	27.91	up	down	incorrect
BOAT.US	SonicShares Global Shipping ETF	20221227	28.59	28.61	28.35	28.515	4700	28.515	down	up	incorrect
BOIL.US	ProShares Ultra Bloomberg Natural Gas	20221227	21.46	21.9	20.66	21.57	10966900	21.57	up	up	correct
BOND.US	PIMCO Active Bond Exchange	20221227	91.34	91.4	91	91	365200	91	down	down	correct
BSEA.US	BSEA	20221227	21.11	21.11	20.82	20.895	700	20.377	down	down	correct
BTCR.US	Volt ETF Trust	20221227	4.93	4.93	4.811	4.87	1200	4.87	down	down	correct
BOUT.US	Innovator ETFs Trust	20221227	29.96	30.36	29.96	30.3	1500	29.8969	up	up	correct
BRF.US	VanEck Vectors ETF Trust	20221227	13.42	13.53	13.36	13.38	11800	13.38	down	down	correct
BRZU.US	Direxion Daily MSCI Brazil Bull 2X Shares	20221227	67.83	69.34	67.2	68.28	410300	68.28	up	up	correct
BSV.US	Vanguard Short	20221227	75.37	75.44	75.27	75.28	3246800	75.28	down	down	correct
BTAL.US	AGFiQ U.S. Market Neutral Anti	20221227	21.44	21.59	21.38	21.59	302900	21.377	up	up	correct
BTEK.US	BlackRock Future Tech ETF	20221227	17.335	17.335	17.21	17.233	2600	17.233	down	down	correct
BUL.US	Pacer US Cash Cows Growth ETF	20221227	36.54	36.71	36.24	36.39	6500	36.39	down	up	incorrect
BULZ.US	MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs	20221227	21.01	21.06	19.935	20.12	1026100	20.12	down	down	correct
BUZZ.US	VanEck Vectors ETF Trust	20221227	12.04	12.04	11.86	11.88	24100	11.88	down	up	incorrect
BWX.US	SPDR Bloomberg Barclays International Treasury Bond ETF	20221227	22.35	22.42	22.29	22.3	705600	22.3	down	down	correct
BWZ.US	SPDR Bloomberg Barclays Short Term International Treasury Bond ETF	20221227	26.73	26.81	26.73	26.76	21400	26.76	up	up	correct
BYLD.US	iShares Yield Optimized Bond ETF	20221227	21.72	21.76	21.67	21.67	12000	21.67	down	down	correct
BYTE.US	Listed Funds Trust	20221227	9.4	9.41	9.4	9.41	300	9.41	up	up	correct
BZQ.US	ProShares Trust	20221227	20.76	20.78	20.34	20.54	40300	20.54	down	up	incorrect
CANE.US	Teucrium Sugar	20221227	9.67	9.7	9.55	9.58	66500	9.58	down	up	incorrect
CAPE.US	Barclays ETN+ Shiller Capet ETN	20221227	20.8	20.915	20.77	20.81	34400	20.81	up	up	correct
CBON.US	VanEck Vectors ChinaAMC China Bond ETF	20221227	22.05	22.09	21.95	22.069	28900	22.035	up	up	correct
CBSE.US	Listed Funds Trust	20221227	21.63	21.63	21.63	21.63	100	21.63
CCOR.US	Core Alternative ETF	20221227	31.94	31.94	31.6	31.77	112400	31.77	down	down	correct
CCRV.US	iShares Commodity Curve Carry Strategy ETF	20221227	19.96	20.07	19.932	20.02	5800	20.02	up	up	correct
CEF.US	Sprott Physical Gold and Silver Trust	20221227	17.9	18.14	17.85	17.97	454900	17.97	up	up	correct
CEFD.US	ETRACS Monthly Pay 1.5X Leveraged Closed	20221227	20.07	20.07	19.735	19.735	4200	19.735	down	down	correct
CEW.US	WisdomTree Emerging Currency Strategy Fund	20221227	16.81	16.81	16.81	16.81	200	16.81
CGW.US	Invesco Exchange	20221227	46.91	47.1	46.7	46.97	53500	46.97	up	up	correct
CHAD.US	Direxion Daily CSI 300 China A Share Bear 1X Shares	20221227	20.4	20.44	20.21	20.27	11700	20.27	down	down	correct
CHAU.US	Direxion Daily CSI 300 China A Share Bull 2X Shares	20221227	20.54	20.66	20.18	20.51	97900	20.51	down	up	incorrect
CHGX.US	ETF Series Solutions	20221227	27.09	27.17	26.99	27.052	20900	27.052	down	down	correct
CHIC.US	Global X MSCI China Comm Services ETF	20221227	14.33	14.53	14.33	14.53	600	14.53	up	up	correct
CHIE.US	Global X MSCI China Energy ETF	20221227	15.03	15.07	14.92	15	15900	15	down	down	correct
CHIH.US	Global X MSCI China Health Care ETF	20221227	16.69	16.69	16.33	16.535	4300	16.535	down	down	correct
CHII.US	Global X MSCI China Industrials ETF	20221227	13.25	13.31	13.23	13.31	900	13.31	up	up	correct
CHIK.US	Global X MSCI China Information Technology ETF	20221227	16.49	16.8	16.49	16.8	7500	16.8	up	up	correct
CHIM.US	Global X MSCI China Materials ETF	20221227	18.1	18.22	18.1	18.17	2100	18.17	up	up	correct
CHIQ.US	Global X MSCI China Consumer Disc ETF	20221227	20.75	21.27	20.75	21.1	156900	21.1	up	up	correct
CHIR.US	Global X Funds	20221227	22.82	23.27	22.81	23.01	3400	23.01	up	down	incorrect
CHIS.US	Global X MSCI China Consumer Staples ETF	20221227	22.79	23.24	22.79	23.12	2300	23.12	up	up	correct
CHIU.US	Global X MSCI China Utilities ETF	20221227	14.33	14.33	14.33	14.33	300	14.1147
CHIX.US	Global X MSCI China Financials ETF	20221227	12.22	12.49	12.17	12.49	50700	12.49	up	up	correct
CLDL.US	Direxion Daily Cloud Computing Bull 2X Shares	20221227	5.6	5.722	5.53	5.65	20700	5.65	up	up	correct
CLNR.US	IndexIQ ETF Trust	20221227	18.41	18.41	18.306	18.306	200	18.306	down	down	correct
CLSA.US	Cabana Target Leading Sector Aggressive ETF	20221227	18.33	18.33	18.27	18.3	34600	18.3	down	down	correct
CLSC.US	Cabana Target Leading Sector Conservative ETF	20221227	19.76	19.76	19.68	19.71	8000	19.71	down	down	correct
CLSM.US	Cabana Target Leading Sector Moderate ETF	20221227	20.21	20.21	20.14	20.18	5900	20.18	down	down	correct
CLTL.US	Invesco Exchange	20221227	105.31	105.33	105.3	105.31	100000	105.31
CMBS.US	iShares Trust	20221227	45.96	46.15	45.75	45.95	106000	45.95	down	down	correct
CMDY.US	iShares Bloomberg Roll Select Broad Commodity ETF	20221227	56.72	56.72	54.573	54.85	370500	54.85	down	down	correct
CMF.US	iShares Trust	20221227	56.22	56.29	56.15	56.26	377800	56.26	up	up	correct
CN.US	Xtrackers MSCI All China Equity ETF	20221227	28.92	29.42	28.91	29.214	7400	29.214	up	down	incorrect
CNBS.US	Amplify ETF Trust	20221227	5.1	5.1	4.91	4.925	75900	4.925	down	down	correct
CNRG.US	SPDR Kensho Clean Power ETF	20221227	83.08	83.08	80.84	80.98	26100	80.98	down	down	correct
CNXT.US	VanEck Vectors ChinaAMC SME	20221227	31.16	31.391	31.16	31.391	2500	31.391	up	up	correct
COM.US	Direxion Shares ETF Trust	20221227	29.26	29.63	29.26	29.45	54800	29.45	up	up	correct
COMB.US	GraniteShares Bloomberg Commodity Broad Strategy No K	20221227	29.27	29.719	29.27	29.57	64700	22.632	up	up	correct
COPX.US	Global X Copper Miners ETF	20221227	36.5	36.8	36.33	36.48	335700	36.48	down	down	correct
CORN.US	Teucrium Commodity Trust	20221227	26.29	26.68	26.29	26.62	178600	26.62	up	down	incorrect
CORP.US	PIMCO Investment Grade Corporate Bond Index Exchange	20221227	93.96	94.09	93.49	93.52	244400	93.52	down	down	correct
COW.US	iPath Series B Bloomberg Livestock Subindex Total Return ETN	20221227	40.34	40.96	40.34	40.855	12100	40.855	up	up	correct
CPER.US	United States Copper Index Fund LP	20221227	23.15	23.45	23	23.02	494700	23.02	down	down	correct
CPI.US	IQ Real Return ETF	20221227	24.87	24.87	24.87	24.87	100	24.6699
CQQQ.US	Invesco China Technology ETF	20221227	43.35	44.73	43.2	44.44	885800	44.44	up	up	correct
CRAK.US	VanEck Vectors ETF Trust	20221227	31.1	31.38	31.1	31.22	8800	31.22	up	up	correct
CRBN.US	iShares Trust	20221227	138.44	138.87	137.83	138.2	25400	138.2	down	up	incorrect
CRPT.US	First Trust SkyBridge Crypto Industry and Digital Economy ETF	20221227	3.32	3.32	3.15	3.18	33600	3.18	down	down	correct
CRUZ.US	Defiance Hotel Airline and Cruise ETF	20221227	16.17	16.27	16.02	16.125	27500	16.104	down	down	correct
CSD.US	Invesco S&P Spin	20221227	52.28	52.55	52.28	52.46	1200	52.46	up	up	correct
CTEX.US	ProShares S&P Kensho Cleantech ETF	20221227	30.9	30.9	29.571	29.627	1100	29.627	down	down	correct
CURE.US	Direxion Shares ETF Trust	20221227	115.96	116.64	113.67	114.7	43000	114.7	down	down	correct
CUT.US	Invesco MSCI Global Timber ETF	20221227	30.4	30.55	30.2	30.43	11300	30.43	up	up	correct
CVY.US	Invesco Zacks Multi	20221227	21.28	21.31	21.19	21.25	57300	21.25	down	down	correct
CWB.US	SPDR Bloomberg Barclays Convertible Securities ETF	20221227	64.38	64.56	64.16	64.25	399200	64.25	down	down	correct
CWEB.US	Direxion Shares ETF Trust	20221227	52.74	56.335	52.28	55.45	822700	55.45	up	up	correct
CWI.US	SPDR MSCI ACWI ex	20221227	24.12	24.29	24.12	24.22	703800	24.22	up	up	correct
CWS.US	AdvisorShares Focused Equity ETF	20221227	52.06	56.84	47.34	47.39	3700	47.39	down	up	incorrect
CYA.US	CYA	20221227	11.89	11.9	11.64	11.87	17300	11.87	down	up	incorrect
CYB.US	WisdomTree Chinese Yuan Strategy Fund	20221227	24.83	24.97	24.83	24.93	10400	24.93	up	up	correct
CZA.US	Invesco Zacks Mid	20221227	88.68	89.16	88.63	89.07	5100	89.07	up	up	correct
DAT.US	ProShares Big Data Refiners ETF	20221227	21.04	21.22	20.973	20.973	1400	20.973	down	down	correct
DBA.US	Invesco DB Multi	20221227	20.15	20.28	20.11	20.11	2237600	20.11	down	down	correct
DBAW.US	Xtrackers MSCI All World ex U.S. Hedged Equity ETF	20221227	27.29	27.37	27.29	27.37	23400	27.37	up	down	incorrect
DBB.US	Invesco DB Multi	20221227	19.14	20.2	19.12	19.91	220400	19.91	up	down	incorrect
DBC.US	Invesco DB Commodity Index Tracking Fund	20221227	24.01	24.87	23.8	24.74	6148300	24.74	up	up	correct
DBE.US	Invesco DB Energy Fund	20221227	22.52	22.85	22.52	22.73	88300	22.73	up	up	correct
DBEF.US	Xtrackers MSCI EAFE Hedged Equity ETF	20221227	32.68	32.73	32.58	32.65	791300	32.65	down	down	correct
DBEH.US	iM DBi Hedge Strategy ETF	20221227	25.99	26.048	25.9	26.048	1800	25.654	up	up	correct
DBEM.US	Xtrackers MSCI Emerging Markets Hedged Equity ETF	20221227	21.61	21.83	21.61	21.77	12300	21.77	up	down	incorrect
DBEU.US	Xtrackers MSCI Europe Hedged Equity ETF	20221227	33.83	33.86	33.75	33.78	46200	33.78	down	down	correct
DBEZ.US	Xtrackers MSCI Eurozone Hedged Equity ETF	20221227	35.41	35.41	35.409	35.409	100	35.409	down	up	incorrect
DBGR.US	Xtrackers MSCI Germany Hedged Equity ETF	20221227	27.24	27.24	27.24	27.24	300	27.24
DBJP.US	Xtrackers MSCI Japan Hedged Equity ETF	20221227	49.16	49.16	48.98	49.14	8800	49.14	down	down	correct
DBLV.US	AdvisorShares DoubleLine Value Equity ETF	20221227	86.65	86.65	86.5063	86.5063	365	86.5063	down	down	correct
DBMF.US	iM DBi Managed Futures Strategy ETF	20221227	31.26	31.63	31.149	31.19	370400	30.008	down	down	correct
DBO.US	Invesco DB Oil Fund	20221227	15.01	15.24	15.01	15.11	585500	15.11	up	up	correct
DBP.US	Invesco DB Precious Metals Fund	20221227	47.44	48.09	47.44	47.91	5200	47.91	up	up	correct
DBS.US	Invesco DB Multi	20221227	32.44	32.74	32.44	32.67	9900	32.67	up	up	correct
DBV.US	Invesco DB G10 Currency Harvest Fund	20221227	25.31	25.51	25.31	25.5	700	25.5	up	up	correct
DDM.US	ProShares Ultra Dow30	20221227	64.28	64.89	63.63	64.32	144100	64.32	up	up	correct
DEED.US	First Trust TCW Securitized Plus ETF	20221227	21.35	21.35	21.22	21.25	26700	21.25	down	down	correct
DEEF.US	Xtrackers FTSE Developed ex US Multifactor ETF	20221227	25.415	25.483	25.415	25.46	1100	25.46	up	down	incorrect
DEEP.US	Roundhill Acquirers Deep Value ETF	20221227	30.325	30.325	30	30.128	10900	30.128	down	down	correct
DEF.US	Invesco Defensive Equity ETF	20221227	66.75	66.92	66.58	66.78	15600	66.78	up	down	incorrect
DEM.US	WisdomTree Trust	20221227	35.78	36.2	35.73	36.1	359600	36.1	up	up	correct
DES.US	WisdomTree U.S. SmallCap Dividend Fund	20221227	28.73	28.78	28.52	28.7	187000	28.7	down	down	correct
DEUS.US	Xtrackers Russell US Multifactor ETF	20221227	42.32	42.471	42.24	42.423	4200	42.423	up	up	correct
DEW.US	WisdomTree Global High Dividend Fund	20221227	46.86	47.07	46.86	46.95	33300	46.95	up	up	correct
DFAC.US	Dimensional U.S. Core Equity 2 ETF	20221227	24.33	24.375	24.16	24.28	3917700	24.28	down	down	correct
DFAE.US	Dimensional ETF Trust	20221227	22.07	22.274	22.07	22.21	1785700	22.21	up	up	correct
DFAI.US	Dimensional International Core Equity Market ETF	20221227	25.19	25.24	25.08	25.16	1349200	25.16	down	down	correct
DFAS.US	Dimensional U.S. Small Cap ETF	20221227	51.3	51.47	50.9	51.26	329700	51.26	down	down	correct
DFAT.US	Dimensional U.S. Targeted Value ETF	20221227	44	44.23	43.77	44.07	550600	44.07	up	up	correct
DFAU.US	Dimensional US Core Equity Market ETF	20221227	27.03	27.09	26.85	26.96	1148300	26.96	down	down	correct
DFCF.US	Dimensional ETF Trust	20221227	41.69	41.76	41.57	41.59	608000	41.352	down	up	incorrect
DFE.US	WisdomTree Europe SmallCap Dividend Fund	20221227	54.46	54.65	54.39	54.48	18900	54.48	up	up	correct
DFEN.US	Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace	20221227	19.57	20.07	19.48	19.6	235000	19.6	up	down	incorrect
DFIP.US	Dimensional ETF Trust	20221227	41.22	41.29	41.08	41.1	145000	41.1	down	down	correct
DFIV.US	DFIV	20221227	30.58	30.69	30.39	30.62	1156400	30.62	up	up	correct
DFJ.US	WisdomTree Japan SmallCap Dividend Fund	20221227	62.42	62.71	62.32	62.47	14100	62.47	up	up	correct
DFNM.US	Dimensional ETF Trust	20221227	47.74	47.77	47.67	47.76	286900	47.76	up	up	correct
DFSD.US	Dimensional ETF Trust	20221227	46.2	46.23	46.07	46.23	306400	46.23	up	up	correct
DFUS.US	Dimensional U.S. Equity ETF	20221227	41.55	41.628	41.325	41.44	818300	41.44	down	down	correct
DGL.US	Invesco DB Gold Fund	20221227	50.53	50.78	50.53	50.53	4900	50.53
DGP.US	DB Gold Double Long ETN	20221227	36.31	37.6	36.31	36.66	13500	36.66	up	up	correct
DGRO.US	iShares Core Dividend Growth ETF	20221227	50.09	50.23	49.8	50.08	1888800	50.08	down	down	correct
DGS.US	WisdomTree Emerging Markets SmallCap Dividend Fund	20221227	44.51	44.75	44.42	44.62	260900	44.62	up	up	correct
DGT.US	SPDR Series Trust	20221227	101.26	101.35	100.81	101.09	6700	101.09	down	down	correct
DGZ.US	DB Gold Short ETN	20221227	10.31	10.44	10.31	10.44	800	10.44	up	up	correct
DHS.US	WisdomTree U.S. High Dividend Fund	20221227	86.41	86.62	86.04	86.48	127700	86.48	up	up	correct
DIA.US	SPDR Dow Jones Industrial Average ETF Trust	20221227	332.34	333.82	330.57	332.37	3098900	332.37	up	down	incorrect
DIAL.US	Columbia Diversified Fixed Income Allocation ETF	20221227	17.4	17.415	17.32	17.32	217200	17.32	down	up	incorrect
DIG.US	ProShares Ultra Oil & Gas	20221227	42.83	43.46	42.46	43.24	120800	43.24	up	down	incorrect
DIM.US	WisdomTree International MidCap Dividend Fund	20221227	55.39	55.69	55.39	55.51	5200	55.51	up	down	incorrect
DIV.US	Global X SuperDividend U.S. ETF	20221227	19	19.07	18.93	19.05	93800	19.05	up	up	correct
DOZR.US	DOZR	20221227	26.907	26.907	26.907	26.907	100	26.907
DIVO.US	Amplify ETF Trust	20221227	36.14	36.289	36.02	36.15	549800	36.006	up	up	correct
DIVS.US	SmartETFs Dividend Builder ETF	20221227	23.01	23.17	23.01	23.13	2100	23.13	up	down	incorrect
DIVZ.US	Listed Funds Trust	20221227	29.22	29.41	29.22	29.389	3000	29.1238	up	down	incorrect
DJCB.US	ETRACS Bloomberg Commodity Index Total ReturnSM ETN Series B	20221227	21.85	21.995	21.84	21.995	700	21.995	up	up	correct
DJD.US	Invesco Dow Jones Industrial Average Dividend ETF	20221227	43.83	44.04	43.62	43.89	62400	43.89	up	down	incorrect
DJP.US	iPath Bloomberg Commodity Index Total Return(SM) ETN	20221227	34.39	34.39	33.14	34.05	141100	34.05	down	down	correct
DLN.US	WisdomTree U.S. LargeCap Dividend Fund	20221227	62.1	62.26	61.78	62.15	302300	62.15	up	up	correct
DLS.US	WisdomTree International SmallCap Dividend Fund	20221227	57.64	57.97	57.62	57.72	82000	57.72	up	up	correct
DMCY.US	The Advisors Inner Circle Fund III	20221227	22.13	22.131	22.09	22.131	1300	21.918	up	up	correct
DMDV.US	ETF Series Solutions	20221227	20.79	20.79	20.751	20.751	100	20.6954	down	down	correct
DNL.US	WisdomTree Global ex	20221227	32.29	32.49	32.28	32.43	77300	32.43	up	up	correct
DOG.US	ProShares Short Dow30	20221227	33.2	33.38	33.05	33.19	790800	33.19	down	down	correct
DOL.US	WisdomTree International LargeCap Dividend Fund	20221227	44.37	44.5	44.31	44.42	22000	44.42	up	up	correct
DON.US	WisdomTree U.S. MidCap Dividend Fund	20221227	41.34	41.42	41.1	41.34	192145	41.34
DPST.US	Direxion Shares ETF Trust	20221227	22.08	22.37	21.57	22.08	187500	22.08
DRIP.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares	20221227	13.79	14.09	13.68	13.76	2516100	13.76	down	up	incorrect
DRN.US	Direxion Shares ETF Trust	20221227	10.01	10.05	9.68	9.97	489300	9.97	down	down	correct
DRV.US	Direxion Daily MSCI Real Estate Bear 3X Shares	20221227	53.82	55.15	53.18	53.68	454900	53.68	down	down	correct
DRW.US	WisdomTree Global ex	20221227	16.36	16.46	16.36	16.4465	6687	16.4465	up	up	correct
DSCF.US	Discipline Fund ETF	20221227	20.745	20.745	20.745	20.745	100	20.745
DSI.US	iShares MSCI KLD 400 Social ETF	20221227	71.72	71.86	71.23	71.49	465500	71.49	down	down	correct
DSPC.US	The De	20221227	4.86	4.86	4.74	4.771	1900	4.771	down	down	correct
DSTL.US	Distillate U.S. Fundamental Stability & Value ETF	20221227	40.95	41.12	40.86	40.98	88800	40.786	up	down	incorrect
DSTX.US	ETF Series Solutions	20221227	20.46	20.52	20.45	20.52	800	20.271	up	down	incorrect
DTD.US	WisdomTree U.S. Total Dividend Fund	20221227	60.94	61.03	60.6	60.94	43700	60.94
DTEC.US	ALPS Disruptive Technologies ETF	20221227	32.83	32.88	32.53	32.67	11900	32.67	down	down	correct
DTH.US	WisdomTree International High Dividend Fund	20221227	36	36.23	35.99	36.1	70000	36.1	up	up	correct
DUG.US	ProShares UltraShort Oil & Gas	20221227	12.33	12.45	12.12	12.21	345100	12.21	down	down	correct
DUSL.US	Direxion Shares ETF Trust	20221227	32.44	33.02	32.27	32.59	16000	32.59	up	up	correct
DUST.US	Direxion Daily Gold Miners Index Bear 2X Shares	20221227	14.27	14.48	13.36	13.74	4025700	13.74	down	down	correct
DVYE.US	iShares Inc.	20221227	24.22	24.4	24.11	24.35	171400	24.35	up	up	correct
DWM.US	WisdomTree International Equity Fund	20221227	47.28	47.47	47.2	47.28	76700	47.28
DWMF.US	WisdomTree International Multifactor Fund	20221227	23.98	24.03	23.97	24	4500	24	up	up	correct
DWX.US	SPDR S&P International Dividend ETF	20221227	32.44	32.59	32.39	32.55	69500	32.55	up	up	correct
DXD.US	ProShares Trust	20221227	42.92	43.36	42.52	42.89	405400	42.89	down	up	incorrect
DXJ.US	WisdomTree Japan Hedged Equity Fund	20221227	65.58	65.73	65.39	65.62	65600	65.62	up	up	correct
DYLD.US	Two Roads Shared Trust	20221227	22.17	22.18	22.108	22.11	32500	22.11	down	down	correct
DYNF.US	BlackRock ETF Trust	20221227	29.3	29.41	29.21	29.25	40700	29.25	down	down	correct
DZZ.US	DB Gold Double Short ETN	20221227	2.8	2.8	2.76	2.78	6000	2.78	down	down	correct
EAGG.US	iShares Trust	20221227	46.97	47.03	46.81	46.87	325900	46.87	down	down	correct
EAPR.US	Innovator MSCI Emerging Markets Power Buffer ETF	20221227	23.361	23.38	23.35	23.35	1700	23.35	down	down	correct
EASG.US	Xtrackers MSCI EAFE ESG Leaders Equity ETF	20221227	25.56	25.7	25.56	25.67	12400	25.67	up	up	correct
EATZ.US	AdvisorShares Restaurant ETF	20221227	18.39	18.39	18.39	18.39	100	18.39
EBLU.US	Ecofin Global Water ESG Fund	20221227	37.06	37.46	36.96	37.283	10200	36.9142	up	down	incorrect
EBND.US	SPDR Bloomberg Barclays Emerging Markets Local Bond ETF	20221227	20.47	20.58	20.43	20.5	887100	20.5	up	up	correct
ECLN.US	First Trust EIP Carbon Impact ETF	20221227	25.95	25.972	25.905	25.972	3100	25.972	up	down	incorrect
ECNS.US	iShares Trust	20221227	35.19	35.97	35.19	35.72	50800	35.72	up	up	correct
ECON.US	Columbia Emerging Markets Consumer ETF	20221227	19.91	20.23	19.91	20.15	509800	20.15	up	up	correct
ECOZ.US	TrueShares ESG Active Opportunities ETF	20221227	31.904	31.904	31.904	31.904	100	31.6209
EDC.US	Direxion Daily MSCI Emerging Markets Bull 3X Shares	20221227	30.14	31.18	30.14	30.69	143994	30.69	up	up	correct
EDIV.US	SPDR Index Shares Funds	20221227	23.83	24.16	23.83	24.14	74800	24.14	up	up	correct
EDOG.US	ALPS Emerging Sector Dividend Dogs ETF	20221227	20.56	20.56	20.49	20.56	2200	20.56
EDOW.US	First Trust Dow 30 Equal Weight ETF	20221227	28.715	28.98	28.71	28.866	17600	28.866	up	up	correct
EDV.US	Vanguard Extended Duration Treasury Index Fund ETF Shares	20221227	83.68	84.41	83.16	83.49	441700	83.49	down	down	correct
EDZ.US	Direxion Daily MSCI Emerging Markets Bear 3X Shares	20221227	14.07	14.07	13.52	13.75	187900	13.75	down	down	correct
EELV.US	Invesco S&P Emerging Markets Low Volatility ETF	20221227	23.05	23.11	23.01	23.06	343800	23.06	up	up	correct
EEM.US	iShares MSCI Emerging Markets ETF	20221227	38.13	38.56	38.08	38.36	42338900	38.36	up	up	correct
EEMD.US	AAM S&P Emerging Markets High Dividend Value ETF	20221227	17.84	17.879	17.825	17.879	1700	17.8137	up	up	correct
EEMO.US	Invesco S&P Emerging Markets Momentum ETF	20221227	13.77	13.82	13.76	13.82	1500	13.82	up	up	correct
EEMS.US	iShares MSCI Emerging Markets Small	20221227	48.52	48.88	48.52	48.72	17700	48.72	up	up	correct
EEMX.US	SPDR MSCI Emerging Markets Fossil Fuel Free ETF	20221227	57.94	58.29	57.94	58.097	15200	58.097	up	down	incorrect
EES.US	WisdomTree U.S. SmallCap Earnings Fund	20221227	42.6	42.6	42.13	42.34	66300	42.34	down	down	correct
EET.US	ProShares Ultra MSCI Emerging Markets	20221227	49.19	50.15	49.19	49.76	18700	49.76	up	up	correct
EEV.US	ProShares Trust	20221227	23.21	23.21	22.69	22.88	2800	22.88	down	down	correct
EFA.US	iShares MSCI EAFE ETF	20221227	65.94	66.24	65.82	65.99	16247400	65.99	up	up	correct
EFAX.US	SPDR MSCI EAFE Fossil Fuel Free ETF	20221227	67.88	68.381	67.88	68.121	12500	68.121	up	up	correct
EFIV.US	SPDR S&P 500 ESG ETF	20221227	36.69	36.71	36.47	36.589	29200	36.589	down	down	correct
EFIX.US	First Trust TCW Emerging Markets Debt ETF	20221227	15.23	15.86	15.12	15.469	1866400	15.469	up	down	incorrect
EFO.US	ProShares Ultra MSCI EAFE	20221227	33.9	35.08	33.43	34.95	12400	34.95	up	down	incorrect
EFU.US	ProShares UltraShort MSCI EAFE	20221227	11.95	11.95	11.85	11.91	2900	11.91	down	down	correct
EFZ.US	ProShares Short MSCI EAFE	20221227	19.89	19.93	19.82	19.88	211200	19.88	down	down	correct
EGPT.US	VanEck Vectors Egypt Index ETF	20221227	20.1	20.3	19.7	20.17	30100	20.17	up	up	correct
EIDO.US	iShares MSCI Indonesia ETF	20221227	22.44	22.61	22.43	22.54	301600	22.54	up	up	correct
EINC.US	VanEck Vectors Energy Income ETF	20221227	60.9	62.41	60.69	62.01	13900	62.01	up	up	correct
EIRL.US	iShares Trust	20221227	46.47	46.47	46.21	46.21	3600	46.21	down	up	incorrect
EIS.US	iShares MSCI Israel ETF	20221227	55.63	55.63	55.21	55.6	13700	55.6	down	down	correct
EJAN.US	Innovator MSCI Emerging Markets Power Buffer ETF January	20221227	27.24	27.527	27.24	27.49	28900	27.49	up	up	correct
EJUL.US	Innovator MSCI Emerging Markets Power Buffer ETF	20221227	22.93	23.014	22.93	22.981	26400	22.981	up	up	correct
EKAR.US	Capital Link NextGen Vehicles & Technology ETF	20221227	29.33	29.345	29.33	29.34	700	29.34	up	up	correct
ELD.US	WisdomTree Emerging Markets Local Debt Fund	20221227	25.7	25.92	25.65	25.86	3200	25.86	up	up	correct
ELQD.US	iShares Trust	20221227	79.309	79.309	79.309	79.309	100	79.309
EMBD.US	Global X Emerging Markets Bond ETF	20221227	21.48	21.54	21.366	21.43	86600	21.43	down	down	correct
EMFM.US	Global X Next Emerging & Frontier ETF	20221227	18.59	18.65	18.59	18.6	2100	18.6	up	up	correct
EMHC.US	SPDR Bloomberg Barclays Emerging Markets USD Bond ETF	20221227	23.395	23.395	23.358	23.358	2700	23.358	down	down	correct
EMLC.US	VanEck Vectors ETF Trust	20221227	24.22	24.29	24.2	24.22	527200	24.099
EMLP.US	First Trust North American Energy Infrastructure Fund	20221227	26.91	26.92	26.75	26.89	241900	26.89	down	down	correct
EMMF.US	WisdomTree Emerging Markets Multifactor Fund	20221227	21.04	21.04	21.04	21.04	100	21.04
EMNT.US	EMNT	20221227	97.92	97.99	97.92	97.942	9300	97.181	up	up	correct
EMQQ.US	EMQQ The Emerging Markets Internet & Ecommerce ETF	20221227	29.8	30.528	29.8	30.28	132700	30.28	up	up	correct
EMSG.US	DBX ETF Trust	20221227	23.42	23.62	23.42	23.61	7200	23.61	up	up	correct
EMTY.US	ProShares Trust	20221227	14.87	14.88	14.754	14.76	28600	14.76	down	up	incorrect
ENFR.US	Alerian Energy Infrastructure ETF	20221227	21.31	21.43	21.27	21.35	53500	21.35	up	up	correct
ENTR.US	EntrepreneurShares Series Trust	20221227	8.74	8.81	8.719	8.719	1300	8.719	down	up	incorrect
EOCT.US	Innovator ETFs Trust	20221227	22.449	22.451	22.361	22.413	2200	22.413	down	down	correct
EPHE.US	iShares MSCI Philippines ETF	20221227	26.12	26.32	26.04	26.16	30700	26.16	up	up	correct
EPI.US	WisdomTree India Earnings Fund	20221227	32.46	32.63	32.35	32.37	314200	32.37	down	down	correct
EPOL.US	iShares Trust	20221227	15.16	15.25	15.08	15.19	189300	15.19	up	up	correct
EPP.US	iShares MSCI Pacific ex Japan ETF	20221227	42.97	43.36	42.91	43.19	572500	43.19	up	down	incorrect
EPS.US	WisdomTree U.S. Earnings 500 Fund	20221227	41.7	41.7	41.42	41.53	144700	41.53	down	down	correct
EPU.US	iShares MSCI Peru ETF	20221227	28.63	28.88	28.55	28.68	24900	28.68	up	down	incorrect
EPV.US	ProShares UltraShort FTSE Europe	20221227	12.64	12.72	12.58	12.66	249500	12.66	up	up	correct
EQAL.US	Invesco Russell 1000 Equal Weight ETF	20221227	40.15	40.22	39.94	40.12	58600	40.12	down	down	correct
EQL.US	ALPS Equal Sector Weight ETF	20221227	95.82	96.12	95.63	95.86	4400	95.86	up	up	correct
EQOP.US	Natixis ETF Trust II	20221227	24.859	24.859	24.859	24.859	0	24.859
EQUL.US	IndexIQ ETF Trust	20221227	21.34	21.34	21.34	21.34	100	21.34
EQWL.US	Invesco Exchange	20221227	74.4	75.02	74.37	74.72	12200	74.72	up	down	incorrect
ERM.US	First Trust Exchange	20221227	21.863	21.885	21.863	21.885	100	21.885	up	down	incorrect
ERSX.US	Entrepreneurshares Series Trust	20221227	12.068	12.068	12.068	12.068	100	12.068
ERTH.US	Invesco Exchange	20221227	48.13	48.25	47.5	47.5	9800	47.5	down	down	correct
ERX.US	Direxion Shares ETF Trust	20221227	66.96	68	66.11	67.54	1538500	67.54	up	up	correct
ERY.US	Direxion Daily Energy Bear 2X Shares	20221227	28.96	29.37	28.55	28.75	358000	28.75	down	down	correct
ESBA.US	Empire State Realty OP L.P	20221227	6.65	6.83	6.54	6.74	110900	6.74	up	up	correct
ESGA.US	American Century Sustainable Equity ETF	20221227	48.18	48.228	48.09	48.09	4000	48.09	down	down	correct
ESGB.US	IndexIQ Active ETF Trust	20221227	20.87	20.87	20.825	20.825	200	20.7467	down	down	correct
ESGN.US	Columbia ETF Trust I	20221227	24.91	24.91	24.515	24.515	100	24.515	down	down	correct
EVNT.US	EVNT	20221227	8.923	8.923	8.923	8.923	100	8.923
ESGS.US	Columbia ETF Trust I	20221227	37.22	37.59	37.22	37.452	1100	37.452	up	down	incorrect
ESGY.US	American Century Sustainable Growth ETF	20221227	31.812	31.812	31.812	31.812	100	31.812
ETHO.US	Etho Climate Leadership U.S. ETF	20221227	49.59	49.59	49.167	49.3	8900	49.093	down	up	incorrect
EUDG.US	WisdomTree Trust	20221227	27.38	27.39	27.335	27.338	1700	27.338	down	down	correct
EUM.US	ProShares Short MSCI Emerging Markets	20221227	15.2	15.2	15.02	15.08	307900	15.08	down	down	correct
EUO.US	ProShares Trust II	20221227	29.86	29.87	29.64	29.73	78200	29.73	down	down	correct
EURL.US	Direxion Daily FTSE Europe Bull 3X Shares	20221227	17.19	17.4	17.07	17.37	15700	17.37	up	up	correct
EUSA.US	iShares MSCI USA Equal Weighted ETF	20221227	72.88	73.01	72.68	72.87	6800	72.87	down	up	incorrect
EUSB.US	iShares Trust	20221227	42.38	42.401	42.24	42.29	33900	42.29	down	down	correct
EUSC.US	WisdomTree Trust	20221227	31.385	31.385	31.3	31.302	6400	31.302	down	down	correct
EVX.US	VanEck Vectors ETF Trust	20221227	137.32	137.32	136.69	136.69	700	136.69	down	down	correct
EWA.US	iShares MSCI Australia ETF	20221227	22.39	22.58	22.31	22.41	2586700	22.41	up	up	correct
EWC.US	iShares MSCI Canada ETF	20221227	32.98	33.16	32.77	33.03	2971500	33.03	up	up	correct
EWCO.US	Invesco S&P 500 Equal Weight Communication Services ETF	20221227	25.03	25.03	24.86	24.9	12500	24.9	down	down	correct
EWD.US	iShares MSCI Sweden ETF	20221227	32.7	32.84	32.55	32.61	230200	32.61	down	down	correct
EWG.US	iShares MSCI Germany ETF	20221227	24.81	24.91	24.75	24.81	2706300	24.81
EWH.US	iShares Inc.	20221227	21.24	21.57	21.16	21.53	2638500	21.53	up	up	correct
EWI.US	iShares MSCI Italy ETF	20221227	26.98	27.06	26.91	26.96	282400	26.96	down	down	correct
EWJ.US	iShares MSCI Japan ETF	20221227	54.58	54.76	54.4	54.52	1957300	54.52	down	down	correct
EWK.US	iShares MSCI Belgium ETF	20221227	17.84	17.93	17.82	17.83	3800	17.83	down	down	correct
EWL.US	iShares MSCI Switzerland ETF	20221227	42.24	42.34	42.08	42.18	341000	42.18	down	down	correct
EWM.US	iShares MSCI Malaysia ETF	20221227	22.51	22.6	22.5	22.56	191400	22.56	up	up	correct
EWMC.US	Invesco Exchange	20221227	83.86	83.97	83.33	83.69	5800	83.69	down	down	correct
EWN.US	iShares MSCI Netherlands ETF	20221227	37.52	37.68	37.41	37.44	34700	37.44	down	up	incorrect
EWO.US	iShares MSCI Austria ETF	20221227	19.12	19.12	19.02	19.05	6800	19.05	down	down	correct
EWP.US	iShares MSCI Spain ETF	20221227	24.16	24.25	24.13	24.15	166400	24.15	down	down	correct
EWQ.US	iShares MSCI France ETF	20221227	33.28	33.42	33.24	33.31	251200	33.31	up	up	correct
EWRE.US	Invesco S&P 500 Equal Weight Real Estate ETF	20221227	30.86	30.96	30.65	30.83	26700	30.83	down	up	incorrect
EWS.US	iShares MSCI Singapore ETF	20221227	18.81	18.88	18.77	18.84	283600	18.84	up	down	incorrect
EWSC.US	Invesco Exchange	20221227	69.13	69.65	69.13	69.26	4700	69.26	up	up	correct
EWT.US	iShares MSCI Taiwan ETF	20221227	40.69	40.8	40.61	40.62	1853200	40.62	down	down	correct
EWU.US	iShares MSCI United Kingdom ETF	20221227	30.84	30.9	30.73	30.83	1117100	30.83	down	up	incorrect
EWV.US	ProShares UltraShort MSCI Japan	20221227	17.41	17.57	17.4	17.49	3500	17.49	up	up	correct
EWW.US	iShares MSCI Mexico ETF	20221227	51.38	52	51.31	51.42	998400	51.42	up	up	correct
EWX.US	SPDR S&P Emerging Markets Small Cap ETF	20221227	48.99	49.34	48.99	49.1	66300	49.1	up	up	correct
EWY.US	iShares MSCI South Korea ETF	20221227	57.6	57.82	57.52	57.65	2665900	57.65	up	up	correct
EWZ.US	iShares MSCI Brazil ETF	20221227	27.77	28.05	27.62	27.83	20732000	27.83	up	up	correct
EXI.US	iShares Global Industrials ETF	20221227	107.51	107.51	107.1	107.36	7600	107.36	down	up	incorrect
EZA.US	iShares MSCI South Africa ETF	20221227	43.11	44.01	43.11	43.83	157800	43.83	up	up	correct
EZJ.US	ProShares Ultra MSCI Japan	20221227	27.74	28.27	27.74	28.02	2200	28.02	up	up	correct
EZM.US	WisdomTree U.S. MidCap Earnings Fund	20221227	48.79	48.94	48.53	48.75	16500	48.75	down	down	correct
FAN.US	First Trust Global Wind Energy ETF	20221227	17.17	17.27	17.15	17.19	66900	17.19	up	up	correct
FAS.US	Direxion Shares ETF Trust	20221227	72.57	73.1	71.2	72.15	779800	72.15	down	up	incorrect
FAZ.US	Direxion Shares ETF Trust	20221227	19.57	19.97	19.44	19.7	2469641	19.7	up	up	correct
FBGX.US	UBS AG FI Enhanced Large Cap Growth ETN	20221227	374.275	374.275	374.275	374.275	100	374.275
FBND.US	Fidelity Total Bond ETF	20221227	45.39	45.39	45.16	45.23	413600	45.078	down	down	correct
FBT.US	First Trust NYSE Arca Biotechnology Index Fund	20221227	154.81	155.03	151.88	152.11	22800	152.11	down	down	correct
FCG.US	First Trust Natural Gas ETF	20221227	24.95	25.08	24.77	25.01	496900	25.01	up	down	incorrect
FCOM.US	Fidelity MSCI Communication Services Index ETF	20221227	30.83	30.89	30.45	30.67	153300	30.67	down	down	correct
FCOR.US	Fidelity Merrimack Street Trust	20221227	45.18	45.32	44.93	45.06	200100	44.926	down	down	correct
FDD.US	First Trust Exchange	20221227	11.42	11.5	11.42	11.47	60300	11.47	up	down	incorrect
FDHY.US	Fidelity High Yield Factor ETF	20221227	46.63	46.63	46.14	46.14	40200	45.915	down	up	incorrect
FDIS.US	Fidelity MSCI Consumer Discretionary Index ETF	20221227	56.52	56.67	55.98	55.98	97500	55.98	down	down	correct
FDL.US	First Trust Morningstar Dividend Leaders Index Fund	20221227	36.59	36.78	36.44	36.73	1217000	36.73	up	up	correct
FDLO.US	Fidelity Low Volatility Factor ETF	20221227	46.24	46.365	46.029	46.285	259200	46.285	up	up	correct
FDM.US	First Trust Dow Jones Select MicroCap Index Fund	20221227	55.38	55.56	55.28	55.36	5800	55.36	down	up	incorrect
FDMO.US	Fidelity Momentum Factor ETF	20221227	43.13	43.13	42.88	42.95	9700	42.95	down	down	correct
FDN.US	First Trust Exchange	20221227	121.44	121.68	119.2	120.17	401600	120.17	down	down	correct
FDRR.US	Fidelity Dividend ETF for Rising Rates	20221227	39.95	40.06	39.71	39.98	106100	39.98	up	up	correct
FDVV.US	Fidelity High Dividend ETF	20221227	37.43	37.519	37.244	37.41	148800	37.41	down	down	correct
FDWM.US	Fidelity Covington Trust	20221227	16.826	16.826	16.826	16.826	100	16.826
FEDL.US	FEDL	20221227	26.477	26.477	26.477	26.477	0	26.477
FEDM.US	FEDM	20221227	42.13	42.202	42.13	42.202	8200	42.202	up	up	correct
FEHY.US	FEHY	20221227	40.89	40.89	40.89	40.89	300	40.89
FEIG.US	FEIG	20221227	40.15	40.15	40.074	40.074	18200	40.074	down	up	incorrect
FENY.US	Fidelity MSCI Energy Index ETF	20221227	23.94	24.1	23.79	24.03	740500	24.03	up	up	correct
FEU.US	SPDR STOXX Europe 50 ETF	20221227	34.9	34.98	34.8	34.9	29900	34.9
FEUS.US	FEUS	20221227	43.68	43.68	43.636	43.636	300	43.636	down	down	correct
FEZ.US	SPDR EURO STOXX 50 ETF	20221227	38.98	39.11	38.89	38.95	1670900	38.95	down	down	correct
FFTY.US	Innovator ETFs Trust	20221227	22.74	22.854	22.608	22.647	20200	22.0349	down	down	correct
FFIU.US	Fieldstone UVA Unconstrained Medium	20221227	21.69	21.69	21.69	21.69	100	21.69
FFND.US	Northern Lights Fund Trust II	20221227	14.65	14.65	14.43	14.43	5900	14.43	down	up	incorrect
FGD.US	First Trust Dow Jones Global Select Dividend Index Fund	20221227	22.06	22.22	22.06	22.12	156900	22.12	up	up	correct
FHLC.US	Fidelity MSCI Health Care Index ETF	20221227	64.08	64.09	63.62	63.77	110500	63.77	down	down	correct
FIDI.US	Fidelity International High Dividend ETF	20221227	18.84	18.84	18.507	18.74	43200	18.74	down	down	correct
FIDU.US	Fidelity Covington Trust	20221227	50.8	51.13	50.72	50.88	41300	50.88	up	up	correct
FIEE.US	UBS AG FI Enhanced Europe 50 ETN	20221227	167.03	167.03	167.03	167.03	100	167.03
FIGB.US	Fidelity Investment Grade Bond ETF	20221227	42.69	42.69	42.59	42.59	3300	42.478	down	down	correct
FIHD.US	UBS AG FI Enhanced Global High Yield ETN	20221227	212.538	212.538	212.538	212.538	0	212.538
FILL.US	iShares MSCI Global Energy Producers ETF	20221227	24.24	24.44	24.24	24.35	18200	24.35	up	up	correct
FISK.US	Empire State Realty OP L.P	20221227	6.6	6.74	6.6	6.74	2900	6.74	up	up	correct
FISR.US	SPDR SSGA Fixed Income Sector Rotation ETF	20221227	25.77	25.77	25.66	25.665	19900	25.665	down	down	correct
FITE.US	SPDR S&P Kensho Future Security ETF	20221227	42.58	42.58	42.06	42.28	4900	42.28	down	down	correct
FIVA.US	Fidelity International Value Factor ETF	20221227	21.09	21.25	21.09	21.187	3300	21.187	up	up	correct
FIVG.US	Defiance 5G Next Gen Connectivity ETF	20221227	29.72	29.76	29.47	29.64	86400	29.51	down	down	correct
FIW.US	First Trust Exchange	20221227	79.56	79.98	79.04	79.75	87100	79.75	up	down	incorrect
FLAU.US	Franklin FTSE Australia ETF	20221227	26.44	26.58	26.28	26.379	12900	26.379	down	up	incorrect
FLAX.US	Franklin FTSE Asia ex Japan ETF	20221227	20.54	20.84	20.54	20.75	3100	20.75	up	up	correct
FLBR.US	Franklin FTSE Brazil ETF	20221227	17.1	17.239	17.04	17.16	44000	17.16	up	down	incorrect
FLCA.US	Franklin Templeton ETF Trust	20221227	30.02	30.12	29.56	30.011	33800	30.011	down	down	correct
FLCB.US	Franklin Templeton ETF Trust	20221227	21.255	21.27	21.21	21.215	26200	21.215	down	down	correct
FLCH.US	Franklin FTSE China ETF	20221227	18.73	19.193	18.73	19.08	25600	19.08	up	down	incorrect
FLCO.US	Franklin Liberty Investment Grade Corporate ETF	20221227	21.01	21.03	20.9	20.9	12200	20.9	down	down	correct
FLEE.US	Franklin FTSE Europe ETF	20221227	24.19	24.19	24.07	24.07	9400	24.07	down	down	correct
FLEH.US	Franklin FTSE Europe Hedged ETF	20221227	22.15	22.15	21.68	21.7	1800	21.7	down	down	correct
FLFR.US	Franklin FTSE France ETF	20221227	27	27	25.1	26.624	9900	26.624	down	down	correct
FLGB.US	Franklin FTSE United Kingdom ETF	20221227	23.08	23.08	22.89	22.945	94500	22.945	down	down	correct
FLGR.US	Franklin FTSE Germany ETF	20221227	19.15	19.232	19.15	19.232	7500	19.232	up	up	correct
FLGV.US	Franklin Liberty U.S. Treasury Bond ETF	20221227	20.75	20.75	20.721	20.735	3700	20.735	down	down	correct
FLHK.US	Franklin FTSE Hong Kong ETF	20221227	21.88	21.88	21.88	21.88	100	21.88
FLIN.US	Franklin FTSE India ETF	20221227	29.02	29.13	29.01	29.08	12200	29.08	up	up	correct
FLIY.US	Franklin FTSE Italy ETF	20221227	22.125	22.125	22.04	22.04	3000	22.04	down	down	correct
FLJH.US	Franklin Templeton ETF Trust	20221227	24.65	24.68	24.64	24.678	1800	24.678	up	up	correct
FLJP.US	Franklin FTSE Japan ETF	20221227	24.09	24.14	23.999	24.03	74200	24.03	down	down	correct
FLKR.US	Franklin FTSE South Korea ETF	20221227	20.05	20.07	20	20	9900	20	down	down	correct
FLLA.US	Franklin FTSE Latin America ETF	20221227	19.75	19.9	19.7	19.78	83400	19.78	up	down	incorrect
FLLV.US	Franklin Templeton ETF Trust	20221227	46.2	46.31	46.02	46.225	2700	46.225	up	up	correct
FLM.US	First Trust Exchange	20221227	48.62	48.639	48.62	48.639	3318	48.639	up	down	incorrect
FLMB.US	Franklin Liberty Federal Tax	20221227	23.23	23.36	23.21	23.21	6100	23.21	down	up	incorrect
FLMI.US	Franklin Liberty Intermediate Municipal Opportunities ETF	20221227	23.39	23.52	23.37	23.41	23000	23.41	up	up	correct
FLMX.US	Franklin FTSE Mexico ETF	20221227	25.58	25.59	25.48	25.482	1200	25.482	down	down	correct
FLQD.US	Franklin LibertyQ Global Dividend ETF	20221227	30.0177	30.0177	30.0177	30.0177	44	30.0177
FLQE.US	Franklin LibertyQ Emerging Markets ETF	20221227	22.785	22.86	22.785	22.8209	3146	22.8209	up	up	correct
FLQG.US	Franklin LibertyQ Global Equity ETF	20221227	33.22	33.22	33.136	33.136	90458	33.136	down	down	correct
FLQH.US	Franklin LibertyQ International Equity Hedged ETF	20221227	26.78	26.81	26.69	26.77	84508	26.77	down	down	correct
FLRG.US	Fidelity Covington Trust	20221227	24.12	24.12	23.955	23.982	7000	23.982	down	down	correct
FLRN.US	SPDR Bloomberg Barclays Investment Grade Floating Rate ETF	20221227	30.33	30.38	30.31	30.37	934000	30.37	up	down	incorrect
FLRT.US	Pacer Funds Trust	20221227	44.855	44.87	44.815	44.815	4500	44.815	down	down	correct
FLSA.US	Franklin FTSE Saudi Arabia ETF	20221227	32.94	32.94	32.94	32.94	100	32.94
FLSP.US	Franklin Liberty Systematic Style Premia ETF	20221227	20.93	21.336	20.93	21.336	1800	21.336	up	up	correct
FLSW.US	Franklin FTSE Switzerland ETF	20221227	29.33	29.33	29.18	29.268	14200	29.268	down	down	correct
FLTB.US	Fidelity Merrimack Street Trust	20221227	47.99	48.174	47.99	48.14	61300	48.015	up	up	correct
FLTR.US	VanEck Vectors ETF Trust	20221227	24.95	24.96	24.93	24.95	237700	24.85
FLTW.US	Franklin FTSE Taiwan ETF	20221227	33.11	33.18	33.08	33.12	8000	33.12	up	up	correct
FLUD.US	Franklin Liberty Ultra Short Bond ETF	20221227	24.43	24.43	24.43	24.43	200	24.43
FLZA.US	Franklin FTSE South Africa ETF	20221227	22.77	23.28	22.77	23.28	1900	23.28	up	up	correct
FM.US	iShares MSCI Frontier and Select EM ETF	20221227	25.69	25.81	25.54	25.65	723600	25.65	down	down	correct
FMAT.US	Fidelity MSCI Materials Index ETF	20221227	44.2	44.41	44.02	44.16	84000	44.16	down	down	correct
FMF.US	First Trust Managed Futures Strategy Fund	20221227	47.5	47.82	47.27	47.33	81400	47.33	down	up	incorrect
FMNY.US	First Trust Exchange	20221227	26.34	26.34	26.34	26.34	100	26.34
FMQQ.US	FMQQ The Next Frontier Internet & Ecommerce ETF	20221227	9.71	9.738	9.67	9.67	5800	9.67	down	up	incorrect
FNCL.US	Fidelity MSCI Financials Index ETF	20221227	47.73	47.88	47.51	47.69	60500	47.69	down	down	correct
FNDA.US	Schwab Fundamental U.S. Small Company Index ETF	20221227	46.78	46.94	46.46	46.74	190300	46.74	down	down	correct
FNDB.US	Schwab Fundamental U.S. Broad Market Index ETF	20221227	52.57	52.75	52.5	52.65	11700	52.65	up	up	correct
FNDC.US	Schwab Fundamental International Small Company Index ETF	20221227	31.19	31.36	31.16	31.26	234800	31.26	up	up	correct
FNGS.US	MicroSectors FANG+ ETN	20221227	19.16	19.2	18.8	18.8	21400	18.8	down	up	incorrect
FNDE.US	Schwab Strategic Trust	20221227	24.82	25.13	24.78	24.99	713500	24.99	up	up	correct
FNDF.US	Schwab Fundamental International Large Company Index ETF	20221227	29.27	29.38	29.21	29.32	815800	29.32	up	down	incorrect
FNDX.US	Schwab Fundamental U.S. Large Company Index ETF	20221227	53.49	53.64	53.16	53.48	430100	53.48	down	down	correct
FNGD.US	MicroSectors FANG+ Index	20221227	61.23	65.21	61.14	65.18	612500	65.18	up	up	correct
FNGG.US	Direxion Daily Select Large Caps & FANGs Bull 2X Shares	20221227	3.04	3.04	2.897	2.9	87100	2.9	down	down	correct
FNGO.US	MicroSectors FANG+ Index 2X Leveraged ETN	20221227	13.51	13.51	12.88	12.88	14300	12.88	down	down	correct
FNGU.US	MicroSectors FANG+ Index 3X Leveraged ETN	20221227	42.78	42.78	39.674	39.76	2596200	39.76	down	up	incorrect
FNI.US	First Trust Chindia ETF	20221227	38.55	38.94	38.54	38.72	15000	38.72	up	up	correct
FORH.US	ETF Opportunities Trust	20221227	23.86	24.08	23.14	23.66	44200	23.66	down	down	correct
FOVL.US	iShares Trust	20221227	51.067	51.1	50.87	51.098	1700	51.098	up	up	correct
FPE.US	First Trust Preferred Securities and Income ETF	20221227	16.87	16.89	16.79	16.8	4288800	16.8	down	down	correct
FPEI.US	First Trust Institutional Preferred Securities and Income ETF	20221227	17.89	17.89	17.83	17.83	1425300	17.83	down	down	correct
FPX.US	First Trust US Equity Opportunities ETF	20221227	78.65	78.71	77.9	78.06	40000	78.06	down	down	correct
FQAL.US	Fidelity Quality Factor ETF	20221227	44.22	44.52	44.22	44.32	22600	44.32	up	up	correct
FREL.US	Fidelity Covington Trust	20221227	24.89	24.965	24.67	24.89	369700	24.89
FRI.US	First Trust S&P REIT Index Fund	20221227	24.12	24.12	23.91	24.07	76300	24.07	down	up	incorrect
FRTY.US	Alger Mid Cap 40 ETF	20221227	11.25	11.61	11.25	11.41	15300	11.41	up	up	correct
FSEC.US	Fidelity Investment Grade Securitized ETF	20221227	42.441	42.455	42.441	42.455	700	42.337	up	up	correct
FSIG.US	First Trust Exchange	20221227	18.72	18.74	18.71	18.72	57800	18.72
FSMB.US	First Trust Short Duration Managed Municipal ETF	20221227	19.78	19.78	19.71	19.73	207100	19.73	down	down	correct
FSMD.US	Fidelity Covington Trust	20221227	31.83	31.83	31.314	31.45	14900	31.45	down	down	correct
FSTA.US	Fidelity MSCI Consumer Staples Index ETF	20221227	45.22	45.45	45.14	45.36	61800	45.36	up	down	incorrect
FTEC.US	Fidelity MSCI Information Technology Index ETF	20221227	94.12	94.12	93	93.54	215300	93.54	down	down	correct
FTSD.US	Franklin ETF Trust	20221227	89.45	89.5	89.34	89.41	9200	89.41	down	up	incorrect
FUE.US	ELEMENTS Linked to the MLCX Biofuels Index (Exchange Series)	20221227	12.16	12.16	12.16	12.16	100	12.16
FUMB.US	First Trust Ultra Short Duration Municipal ETF	20221227	19.91	19.94	19.9	19.93	197600	19.93	up	up	correct
FUTY.US	Fidelity MSCI Utilities Index ETF	20221227	46	46.22	45.71	46.16	133200	46.16	up	up	correct
FVAL.US	Fidelity Value Factor ETF	20221227	44	44	43.612	43.9	70500	43.9	down	down	correct
FVD.US	First Trust Value Line Dividend Index Fund	20221227	40.07	40.28	39.94	40.19	838300	40.19	up	down	incorrect
FXA.US	Invesco CurrencyShares Australian Dollar Trust	20221227	66.52	66.75	66.52	66.57	8600	66.57	up	up	correct
FXB.US	Invesco CurrencyShares British Pound Sterling Trust	20221227	115.55	115.86	115.52	115.66	24300	115.66	up	up	correct
FXC.US	Invesco CurrencyShares Canadian Dollar Trust	20221227	72.37	72.5	72.29	72.36	15900	72.36	down	down	correct
FXD.US	First Trust Consumer Discretionary AlphaDEX Fund	20221227	47.88	48.31	47.79	48.01	64000	48.01	up	up	correct
FXE.US	Invesco CurrencyShares Euro Currency Trust	20221227	97.98	98.39	97.97	98.19	103000	98.19	up	down	incorrect
FXF.US	Invesco CurrencyShares Swiss Franc Trust	20221227	95.76	96.17	95.76	95.97	15400	95.97	up	down	incorrect
FXG.US	First Trust Consumer Staples AlphaDEX Fund	20221227	63.7	63.77	63.47	63.64	50400	63.64	down	down	correct
FXH.US	First Trust Health Care AlphaDEX Fund	20221227	108.97	108.97	107.69	107.93	39500	107.93	down	down	correct
FXI.US	iShares Trust	20221227	28.4	29.31	28.3	29.12	59256500	29.12	up	up	correct
FXL.US	First Trust Technology AlphaDEX Fund	20221227	90.56	90.7	89.81	90.34	28600	90.34	down	down	correct
FXN.US	First Trust Energy AlphaDEX Fund	20221227	17.45	17.53	17.34	17.45	873300	17.45
FXO.US	First Trust Financials AlphaDEX Fund	20221227	40.99	41.1	40.77	40.91	249400	40.91	down	down	correct
FXP.US	ProShares UltraShort FTSE China 50	20221227	36	36	33.33	33.87	19300	33.87	down	down	correct
FXU.US	First Trust Utilities AlphaDEX Fund	20221227	33.53	33.76	33.39	33.71	55900	33.71	up	down	incorrect
FXY.US	Invesco CurrencyShares Japanese Yen Trust	20221227	69.92	70	69.78	69.85	57100	69.85	down	down	correct
FXZ.US	First Trust Exchange	20221227	61.73	62.2	61.52	61.86	123100	61.86	up	up	correct
GAL.US	SPDR SSgA Global Allocation ETF	20221227	37.56	37.74	37.52	37.63	38200	37.63	up	up	correct
GAMR.US	ETF Managers Trust	20221227	54.28	54.76	52.5	54.346	2300	54.346	up	up	correct
GAZ.US	iPath Series B Bloomberg Natural Gas Subindex Total ReturnSM ETN	20221227	24	24.33	23.75	24.19	63578	24.19	up	up	correct
GBIL.US	Goldman Sachs Access Treasury 0	20221227	99.64	99.64	99.62	99.64	798500	99.64
GBLD.US	Invesco MSCI Green Building ETF	20221227	17.622	17.66	17.622	17.655	1200	17.655	up	up	correct
GBUG.US	iPath Gold ETN	20221227	29.5954	29.5954	29.5954	29.5954	0	29.5954
GCC.US	WisdomTree Continuous Commodity Index Fund	20221227	17.95	18.34	17.91	18.32	64900	18.32	up	up	correct
GCE.US	Claymore CEF GS Connect ETN	20221227	10	10	10	10	0	10
GCOR.US	Goldman Sachs Access U.S. Aggregate Bond ETF	20221227	41.26	41.3699	41.201	41.215	34892	41.215	down	down	correct
GDMA.US	Alpha Architect ETF Trust	20221227	30.87	30.93	30.85	30.9	27900	30.9	up	down	incorrect
GDOC.US	Goldman Sachs ETF Trust	20221227	31.37	31.4	31.2	31.221	31800	31.221	down	up	incorrect
GDX.US	VanEck Vectors Gold Miners ETF	20221227	29.08	29.99	28.86	29.6	19464100	29.6	up	up	correct
GDXD.US	MicroSectors Gold Miners	20221227	8.14	8.32	7.37	7.75	727600	7.75	down	down	correct
GDXJ.US	VanEck Vectors Junior Gold Miners ETF	20221227	36.37	37.61	36.22	37.1	5421400	37.1	up	up	correct
GLD.US	SPDR Gold Trust	20221227	167.89	170.61	167.8	168.67	6885700	168.67	up	up	correct
GDXU.US	MicroSectors Gold Miners 3X Leveraged ETNs	20221227	44.5	48.884	44	47.3	347600	47.3	up	up	correct
GEM.US	Goldman Sachs ActiveBeta Emerging Markets Equity ETF	20221227	28.55	28.82	28.54	28.68	222800	28.68	up	up	correct
GERM.US	ETF Managers Trust	20221227	20.8	22.157	20.125	21.8	15200	21.771	up	up	correct
GGRW.US	Gabelli ETFs Trust	20221227	14.7	14.7	14.605	14.605	100	14.605	down	down	correct
GHYB.US	Goldman Sachs Access High Yield Corporate Bond ETF	20221227	42.15	42.195	41.878	41.878	6900	41.878	down	up	incorrect
GIGB.US	Goldman Sachs ETF Trust	20221227	44.55	44.6	44.3	44.31	54800	44.31	down	down	correct
GII.US	SPDR S&P Global Infrastructure ETF	20221227	53.14	53.24	52.96	53.14	50200	53.14
GINN.US	Goldman Sachs Innovate Equity ETF	20221227	40.68	40.68	40.285	40.29	100000	40.29	down	down	correct
GLCN.US	VanEck Vectors ETF Trust	20221227	25.18	25.52	25.18	25.5	3100	25.5	up	up	correct
GLDM.US	World Gold Trust	20221227	35.82	36.37	35.81	35.99	1024100	35.99	up	up	correct
GLDX.US	USCF ETF Trust	20221227	25.175	25.264	25.111	25.162	1100	25.162	down	down	correct
GLIF.US	AGFiQ Global Infrastructure ETF	20221227	22.96	25.59	22.41	25.59	1000	25.37	up	up	correct
GLIN.US	VanEck Vectors ETF Trust	20221227	32.48	32.61	32.4	32.49	24400	32.49	up	up	correct
GLL.US	ProShares Trust II	20221227	31.58	31.61	30.59	31.26	72200	31.26	down	down	correct
GLRY.US	Inspire Faithward Mid Cap Momentum ESG ETF	20221227	22.66	22.71	22.62	22.665	8500	22.665	up	up	correct
GLTR.US	Aberdeen Standard Physical Precious Metals Basket Shares ETF	20221227	88.42	89.96	88.42	89.23	102600	89.23	up	up	correct
GMF.US	SPDR S&P Emerging Asia Pacific ETF	20221227	95.87	97.13	95.57	96.67	55600	96.67	up	down	incorrect
GNR.US	SPDR S&P Global Natural Resources ETF	20221227	57.7	57.94	57.44	57.77	624500	57.77	up	up	correct
GOAU.US	U.S. Global GO GOLD and Precious Metal Miners ETF	20221227	15.58	16.118	15.56	15.97	20100	15.97	up	down	incorrect
GOEX.US	Global X Funds	20221227	25.3	26	25.3	25.8746	11532	25.6601	up	up	correct
GQRE.US	FlexShares Global Quality Real Estate Index Fund	20221227	52.69	52.9	52.52	52.87	46300	52.87	up	up	correct
GREI.US	Goldman Sachs ETF Trust	20221227	32.21	32.278	32.19	32.278	9000	32.278	up	up	correct
GREK.US	Global X MSCI Greece ETF	20221227	27.17	27.26	27.06	27.14	8200	27.14	down	down	correct
GRES.US	IndexIQ ETF Trust	20221227	34.36	34.66	34.36	34.53	30100	34.53	up	up	correct
GRN.US	iPath Series B Carbon ETN	20221227	33.87	34.22	33.8	33.83	4500	33.83	down	down	correct
GRNB.US	VanEck Vectors ETF Trust	20221227	23.1	23.11	23.03	23.08	52700	23.023	down	down	correct
GRU.US	ELEMENTS Linked to the MLCX Grains Index	20221227	5.15	5.4	4.95	5.37	11000	5.37	up	down	incorrect
GSEU.US	Goldman Sachs ETF Trust	20221227	29.916	29.916	29.916	29.916	100	29.916
GSFP.US	Goldman Sachs Future Planet Equity ETF	20221227	29.33	29.46	29.33	29.338	900	29.338	up	down	incorrect
GSG.US	iShares S&P GSCI Commodity	20221227	20.86	21.42	20.65	21.24	968300	21.24	up	up	correct
GSIE.US	Goldman Sachs ActiveBeta International Equity ETF	20221227	28.89	29.02	28.85	28.9	341700	28.9	up	up	correct
GSIG.US	Goldman Sachs Access Investment Grade Corporate 1	20221227	45.702	45.702	45.702	45.702	100	45.702
GSJY.US	Goldman Sachs ActiveBeta Japan Equity ETF	20221227	30.251	30.251	30.184	30.184	200	30.184	down	down	correct
GSLC.US	Goldman Sachs ETF Trust	20221227	76.26	76.41	75.79	76.08	360500	76.08	down	down	correct
GSP.US	iPath S&P GSCI Total Return Index ETN	20221227	21.8	21.8	21.69	21.69	300	21.69	down	up	incorrect
GSPY.US	Gotham Enhanced 500 ETF	20221227	20.88	20.95	20.81	20.88	18700	20.88
GSSC.US	Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF	20221227	54.59	54.87	54.368	54.62	22000	54.62	up	up	correct
GSY.US	Invesco Ultra Short Duration ETF	20221227	49.4	49.42	49.4	49.41	282000	49.41	up	up	correct
GTEK.US	Goldman Sachs Future Tech Leaders Equity ETF	20221227	20.68	20.78	20.53	20.65	69100	20.65	down	down	correct
GTO.US	Invesco Total Return Bond ETF	20221227	46.65	46.7	46.525	46.55	143800	46.55	down	down	correct
GUNR.US	FlexShares Morningstar Global Upstream Natural Resources Index Fund	20221227	43.73	44.22	43.73	44.1	2749700	44.1	up	up	correct
GURU.US	Global X Guru Index ETF	20221227	33.84	34.08	33.84	33.96	5000	33.96	up	up	correct
GUSH.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares	20221227	151.81	152.89	148.55	151.65	409400	151.65	down	up	incorrect
GVIP.US	Goldman Sachs Hedge Industry VIP ETF	20221227	68.97	69.475	68.97	69	9100	69	up	up	correct
GWX.US	SPDR S&P International Small Cap ETF	20221227	29.39	29.49	29.27	29.33	133200	29.33	down	down	correct
GXC.US	SPDR Index Shares Funds	20221227	78.37	80.15	78.21	79.89	340800	79.89	up	up	correct
GXG.US	Global X MSCI Colombia ETF	20221227	20.7	20.88	20.33	20.75	20700	20.75	up	up	correct
GYLD.US	Arrow Dow Jones Global Yield ETF	20221227	13.04	13.05	13.01	13.05	5800	13.05	up	up	correct
HACK.US	ETF Series Solutions	20221227	43.48	43.63	43.01	43.35	148700	43.291	down	down	correct
HAIL.US	SPDR S&P Kensho Smart Mobility ETF	20221227	29.2	29.22	28.64	28.64	16700	28.64	down	up	incorrect
HAP.US	VanEck Vectors Natural Resources ETF	20221227	49.44	49.86	49.44	49.81	6700	49.81	up	up	correct
HAUZ.US	DBX ETF Trust	20221227	21	21.27	21	21.15	79800	21.15	up	down	incorrect
HAWX.US	iShares Currency Hedged MSCI ACWI ex U.S. ETF	20221227	25.76	25.88	25.76	25.83	27200	25.83	up	up	correct
HCOM.US	Hawaiian Telcom Holdco Inc	20221227	16.79	17.06	14.72	17.06	46800	16.9492	up	up	correct
HDAW.US	DBX ETF Trust	20221227	22.09	22.26	22.09	22.111	1600	22.111	up	up	correct
HDEF.US	Xtrackers MSCI EAFE High Dividend Yield Equity ETF	20221227	21.95	22.02	21.91	21.97	248500	21.97	up	up	correct
HDG.US	ProShares Hedge Replication ETF	20221227	47.16	47.16	47.08	47.12	3900	47.12	down	down	correct
HDGE.US	AdvisorShares Ranger Equity Bear ETF	20221227	29.16	29.51	29.09	29.23	111900	29.23	up	up	correct
HDIV.US	Exchange Listed Funds Trust	20221227	30.59	30.599	30.55	30.599	3600	30.599	up	up	correct
HDLB.US	ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B	20221227	13.867	13.867	13.867	13.867	100	13.867
HDMV.US	First Trust Horizon Managed Volatility Developed International ETF	20221227	27.17	27.29	27.17	27.255	3700	27.255	up	up	correct
HDRO.US	ETF Series Solutions	20221227	9.25	9.3	9.12	9.12	20500	9.12	down	down	correct
HJEN.US	Direxion Hydrogen ETF	20221227	13.5	13.57	13.3	13.45	4600	13.45	down	up	incorrect
HDV.US	iShares Core High Dividend ETF	20221227	104.56	104.98	104	104.78	4769200	104.78	up	up	correct
HEDJ.US	WisdomTree Europe Hedged Equity Fund	20221227	70.92	71.33	70.48	70.67	26300	70.67	down	down	correct
HEQT.US	Simplify Exchange Traded Funds	20221227	23	23.22	22.1	22.518	15400	22.518	down	down	correct
HEWC.US	iShares Trust	20221227	29.09	29.109	29.075	29.084	1300	29.084	down	down	correct
HEWJ.US	iShares Currency Hedged MSCI Japan ETF	20221227	26.66	26.73	26.62	26.67	95200	26.67	up	up	correct
HEWU.US	iShares Trust	20221227	25.01	25.01	24.986	24.986	100	24.986	down	up	incorrect
HEZU.US	iShares Currency Hedged MSCI Eurozone ETF	20221227	28.12	28.136	28.05	28.08	147100	28.08	down	down	correct
HFXI.US	IQ 50 Percent Hedged FTSE International ETF	20221227	21.63	21.75	21.49	21.56	40100	21.56	down	up	incorrect
HIBL.US	Direxion Daily S&P 500 High Beta Bull 3X Shares	20221227	23.43	23.57	22.57	22.86	83000	22.86	down	down	correct
HIBS.US	Direxion Daily S&P 500 High Beta Bear 3X Shares	20221227	7.77	8.11	7.77	8	1285500	8	up	up	correct
HIPS.US	GraniteShares HIPS US High Income ETF	20221227	12.25	12.25	12.197	12.197	6500	12.089	down	down	correct
HKND.US	Humankind Benefit Corporation	20221227	26.505	26.539	26.505	26.539	200	26.539	up	up	correct
HLGE.US	Hartford Longevity Economy ETF	20221227	23.175	23.175	23.175	23.175	100	23.175
HMOP.US	Hartford Municipal Opportunities ETF	20221227	37.78	37.78	37.54	37.68	101700	37.5899	down	down	correct
HOLD.US	AdvisorShares Trust	20221227	97.29	97.29	97.29	97.29	100	97.29
HOM.US	HOM	20221227	8.42	8.425	8.42	8.425	6200	8.425	up	down	incorrect
HOMZ.US	ETF Series Solutions	20221227	31.82	31.9	31.75	31.828	3400	31.828	up	up	correct
HSCZ.US	iShares Currency Hedged MSCI EAFE Small	20221227	26.07	26.07	25.911	25.99	22900	25.99	down	down	correct
HTAB.US	Hartford Exchange	20221227	19.13	19.2	19.09	19.167	19600	19.1218	up	up	correct
HTEC.US	Robo Global Healthcare Technology and Innovation ETF	20221227	28.74	28.74	28.29	28.346	17100	28.346	down	down	correct
HTRB.US	Hartford Total Return Bond ETF	20221227	33.27	33.34	33.135	33.15	68800	33.0929	down	down	correct
HTUS.US	Exchange Traded Concepts Trust	20221227	28.12	28.69	28.12	28.69	800	28.69	up	up	correct
HUSV.US	First Trust Horizon Managed Volatility Domestic ETF	20221227	33.25	33.45	33.25	33.44	5800	33.44	up	up	correct
HVAL.US	ALPS Hillman Active Value ETF	20221227	20.87	20.87	20.87	20.87	100	20.87
HYBB.US	iShares BB Rated Corporate Bond ETF	20221227	44.65	44.67	44.34	44.35	19000	44.35	down	down	correct
HYDW.US	DBX ETF Trust	20221227	44.79	44.79	44.469	44.469	5000	44.469	down	down	correct
HYEM.US	VanEck Vectors Emerging Markets High Yield Bond ETF	20221227	18.29	18.37	18.25	18.27	99900	18.175	down	up	incorrect
HYG.US	iShares Trust	20221227	74.32	74.37	73.58	73.62	22108000	73.62	down	down	correct
HYGH.US	iShares U.S. ETF Trust	20221227	82.6	82.6	81.81	81.82	69100	81.82	down	up	incorrect
HYGV.US	FlexShares Trust	20221227	40.3	40.3	39.88	39.91	951000	39.91	down	up	incorrect
HYLB.US	Xtrackers USD High Yield Corporate Bond ETF	20221227	34	34.023	33.695	33.71	2743000	33.71	down	down	correct
HYLD.US	Exchange Listed Funds Trust	20221227	26	26.25	26	26.11	36300	26.11	up	down	incorrect
HYLV.US	IQ S&P High Yield Low Volatility Bond ETF	20221227	21.54	21.54	21.46	21.49	8200	21.3942	down	down	correct
HYMB.US	SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF	20221227	48.97	49.07	48.59	48.66	1407000	48.66	down	down	correct
HYS.US	PIMCO 0	20221227	90.27	90.31	89.54	89.58	298000	89.58	down	down	correct
HYTR.US	CP High Yield Trend ETF	20221227	21.01	21.038	20.99	20.99	600	20.99	down	down	correct
HYUP.US	Xtrackers High Beta High Yield Bond ETF	20221227	38.642	38.642	38.642	38.642	100	38.642
IAI.US	iShares U.S. Broker	20221227	96.48	96.55	95.63	96	21300	96	down	down	correct
IAK.US	iShares U.S. Insurance ETF	20221227	91.95	92.29	91.56	91.96	62600	91.96	up	up	correct
IAPR.US	Innovator MSCI EAFE Power Buffer ETF	20221227	23.897	23.93	23.84	23.888	4100	23.888	down	down	correct
IAT.US	iShares U.S. Regional Banks ETF	20221227	47.05	47.33	46.69	47.17	144200	47.17	up	up	correct
IAU.US	iShares Gold Trust	20221227	34.24	34.78	34.21	34.38	4214600	34.38	up	up	correct
IAUM.US	iShares® Gold Trust Micro	20221227	18.03	18.3	18.03	18.105	67100	18.105	up	up	correct
IBCE.US	iShares iBonds Mar 2023 Term Corporate ex	20221227	24.25	24.25	24.22	24.24	2100	24.24	down	down	correct
IBD.US	Northern Lights Fund Trust IV	20221227	23.052	23.052	22.97	22.99	9700	22.99	down	down	correct
IBDD.US	iShares iBonds Mar 2023 Term Corporate ETF	20221227	26.45	26.49	26.45	26.48	10800	26.48	up	up	correct
IBDO.US	iShares iBonds Dec 2023 Term Corporate ETF	20221227	25.03	25.04	25.01	25.025	1794300	25.025	down	down	correct
IBDP.US	iShares iBonds Dec 2024 Term Corporate ETF	20221227	24.48	24.48	24.42	24.44	905300	24.44	down	down	correct
IBDQ.US	iShares iBonds Dec 2025 Term Corporate ETF	20221227	24.38	24.4	24.35	24.36	803600	24.36	down	down	correct
IBDR.US	iShares iBonds Dec 2026 Term Corporate ETF	20221227	23.4	23.44	23.37	23.37	829400	23.37	down	up	incorrect
IBDS.US	iShares iBonds Dec 2027 Term Corporate ETF	20221227	23.42	23.44	23.365	23.365	940200	23.365	down	down	correct
IBDT.US	iShares iBonds Dec 2028 Term Corporate ETF	20221227	24.42	24.49	24.23	24.34	196500	24.34	down	down	correct
IBDU.US	iShares Trust	20221227	22.4	22.4	22.21	22.25	105300	22.25	down	down	correct
IBDV.US	iShares Trust	20221227	21.1	21.1	20.82	20.83	96500	20.83	down	down	correct
IBDW.US	iShares Trust	20221227	20.12	20.12	19.97	19.97	88400	19.97	down	down	correct
IBND.US	SPDR Bloomberg Barclays International Corporate Bond ETF	20221227	27.64	27.67	27.46	27.59	138300	27.59	down	down	correct
IBUY.US	Amplify Online Retail ETF	20221227	38.8	39	38.18	38.42	39700	38.42	down	down	correct
IDAT.US	Ishares Trust	20221227	20.601	20.694	20.6	20.694	3000	20.694	up	up	correct
IDEV.US	iShares Core MSCI International Developed Markets ETF	20221227	56.21	56.4	56.04	56.19	963100	56.19	down	down	correct
IDHQ.US	Invesco S&P International Developed Quality ETF	20221227	24.77	24.99	24.77	24.89	9000	24.89	up	up	correct
IDIV.US	Metaurus U.S. Equity Cumulative Dividends Fund	20221227	6.96	6.96	6.96	6.96	0	6.96
IDLV.US	Invesco S&P International Developed Low Volatility ETF	20221227	26.72	26.88	26.69	26.76	52400	26.76	up	down	incorrect
IDMO.US	Invesco S&P International Developed Momentum ETF	20221227	29.87	32.13	29.87	31.81	19200	31.81	up	down	incorrect
IDNA.US	iShares Genomics Immunology and Healthcare ETF	20221227	25.34	25.44	24.47	24.47	172200	24.47	down	down	correct
IDOG.US	ALPS International Sector Dividend Dogs ETF	20221227	25.75	25.75	25.48	25.52	20300	25.52	down	down	correct
IDRV.US	iShares Trust	20221227	33.94	34.15	33.51	33.51	78400	33.51	down	up	incorrect
IDU.US	iShares U.S. Utilities ETF	20221227	87.04	87.73	86.81	87.64	32900	87.64	up	up	correct
IDX.US	VanEck Vectors Indonesia Index ETF	20221227	17.43	17.45	17.38	17.4	11000	17.4	down	down	correct
IEMG.US	iShares Core MSCI Emerging Markets ETF	20221227	46.99	47.49	46.93	47.26	11961200	47.26	up	up	correct
IEUR.US	iShares Core MSCI Europe ETF	20221227	47.63	47.85	47.575	47.66	1185300	47.66	up	up	correct
IEV.US	iShares Trust	20221227	45.56	45.71	45.47	45.59	165000	45.59	up	up	correct
IEZ.US	iShares U.S. Oil Equipment & Services ETF	20221227	21.12	21.29	20.94	21.13	222000	21.13	up	up	correct
IFED.US	IFED	20221227	26.979	26.979	26.979	26.979	0	26.979
IG.US	Principal Exchange	20221227	20.786	20.786	20.68	20.695	9100	20.472	down	down	correct
IGBH.US	iShares Interest Rate Hedged Long	20221227	23.38	23.42	23.25	23.26	171500	23.26	down	down	correct
IGLB.US	iShares 10+ Year Investment Grade Corporate Bond ETF	20221227	50.44	50.61	50.02	50.05	167500	50.05	down	down	correct
IGM.US	iShares Expanded Tech Sector ETF	20221227	278.98	278.98	275.39	276.66	49200	276.66	down	down	correct
IGN.US	iShares North American Tech	20221227	68.09	68.3	68.01	68.17	4400	68.17	up	up	correct
IHAK.US	iShares Cybersecurity and Tech ETF	20221227	32.56	32.68	32.31	32.41	101800	32.41	down	down	correct
IHDG.US	WisdomTree Trust	20221227	35.99	36.07	35.92	35.94	195700	35.94	down	down	correct
IHE.US	iShares U.S. Pharmaceuticals ETF	20221227	186.3	186.3	184.53	184.53	4000	184.53	down	down	correct
IHF.US	iShares U.S. Healthcare Providers ETF	20221227	268.41	268.41	266.24	266.99	218500	266.99	down	down	correct
IHI.US	iShares U.S. Medical Devices ETF	20221227	52.02	52.38	51.57	52.13	1882000	52.13	up	down	incorrect
IHY.US	VanEck Vectors International High Yield Bond ETF	20221227	19.69	19.79	19.68	19.69	6400	19.602
IIGD.US	Invesco Investment Grade Defensive ETF	20221227	23.92	23.94	23.88	23.89	81100	23.89	down	down	correct
IIGV.US	Invesco Exchange	20221227	22.73	22.74	22.62	22.62	2800	22.62	down	down	correct
IJAN.US	Innovator MSCI EAFE Power Buffer ETF January	20221227	26.78	26.8	26.7	26.753	28400	26.753	down	down	correct
IJH.US	iShares Trust	20221227	242.33	243.35	241	242.34	836400	242.34	up	up	correct
IJJ.US	iShares S&P Mid	20221227	100.54	100.92	99.97	100.6	198900	100.6	up	down	incorrect
IJK.US	iShares S&P Mid	20221227	68.62	69.01	68.37	68.72	344300	68.72	up	up	correct
IJR.US	iShares Core S&P Small	20221227	94.91	95.22	94.23	94.82	3225500	94.82	down	down	correct
IJS.US	iShares S&P Small	20221227	91.16	91.52	90.57	91.18	212400	91.18	up	up	correct
IJUL.US	Innovator MSCI EAFE Power Buffer ETF	20221227	23.82	23.935	23.82	23.83	28000	23.83	up	up	correct
ILCB.US	iShares Morningstar U.S. Equity ETF	20221227	52.57	52.6	52.34	52.47	13700	52.47	down	down	correct
ILCG.US	iShares Morningstar Growth ETF	20221227	48.66	48.66	48.25	48.32	166800	48.32	down	up	incorrect
ILCV.US	iShares Morningstar Value ETF	20221227	63.39	63.47	63	63.27	27100	63.27	down	down	correct
ILDR.US	First Trust Exchange	20221227	13.859	13.859	13.859	13.859	100	13.859
ILF.US	iShares Latin America 40 ETF	20221227	23	23.22	22.8	23.05	590700	23.05	up	up	correct
ILTB.US	iShares Trust	20221227	51.42	51.61	51.16	51.19	92800	51.19	down	down	correct
IMCB.US	iShares Morningstar Mid	20221227	58.84	58.88	58.34	58.66	28200	58.66	down	down	correct
IMCG.US	iShares Morningstar Mid	20221227	53.71	53.89	53.34	53.62	156900	53.62	down	down	correct
IMTB.US	iShares Core 5	20221227	42.94	42.94	42.801	42.82	27300	42.82	down	down	correct
IMTM.US	iShares MSCI Intl Momentum Factor ETF	20221227	31.02	31.151	31.005	31.09	125300	31.09	up	up	correct
INCO.US	Columbia India Consumer ETF	20221227	45.2	45.28	45.15	45.15	6500	45.15	down	down	correct
INDF.US	Exchange Traded Concepts Trust	20221227	31.83	31.97	31.8107	31.8107	335	31.8107	down	down	correct
INDL.US	Direxion Daily MSCI India Bull 2x Shares	20221227	46.28	46.29	45.94	46.11	12500	46.11	down	up	incorrect
INDS.US	Pacer Benchmark Industrial Real Estate SCTR ETF	20221227	36.87	37.039	36.63	36.83	36268	36.83	down	down	correct
INFL.US	Horizon Kinetics Inflation Beneficiaries ETF	20221227	31.9	32.095	31.81	32	291100	31.916	up	up	correct
INKM.US	SSGA Active Trust	20221227	29.65	29.72	29.64	29.66	11000	29.66	up	up	correct
INMU.US	BlackRock Intermediate Muni Income Bond ETF	20221227	23.309	23.31	23.16	23.23	34100	23.23	down	down	correct
INTF.US	iShares Edge MSCI Multifactor Intl ETF	20221227	24.67	24.76	24.64	24.65	84400	24.65	down	down	correct
IOCT.US	Innovator ETFs Trust	20221227	23.911	23.911	23.884	23.884	1800	23.884	down	down	correct
IOO.US	iShares Global 100 ETF	20221227	64.26	64.32	63.79	64.02	90700	64.02	down	up	incorrect
IPAC.US	iShares Core MSCI Pacific ETF	20221227	53.76	54.053	53.616	53.84	59600	53.84	up	up	correct
IPAY.US	ETF Series Solutions	20221227	38.36	38.685	38.16	38.49	105600	38.49	up	down	incorrect
IPO.US	Renaissance IPO ETF	20221227	24.23	24.25	23.8	23.99	59400	23.99	down	down	correct
IPOS.US	Renaissance International IPO ETF	20221227	16.86	17.22	16.86	17.185	3000	17.185	up	up	correct
IQDE.US	FlexShares International Quality Dividend Defensive Index Fund	20221227	19.39	19.5	19.39	19.49	1800	19.49	up	up	correct
IQDF.US	FlexShares International Quality Dividend Index Fund	20221227	20.75	20.88	20.75	20.82	146800	20.82	up	up	correct
IQDY.US	FlexShares International Quality Dividend Dynamic Index Fund	20221227	24.28	24.36	24.25	24.31	11300	24.31	up	up	correct
IQIN.US	IQ 500 International ETF	20221227	28.71	28.72	28.683	28.683	1900	28.3427	down	down	correct
IQLT.US	iShares MSCI Intl Quality Factor ETF	20221227	32.53	32.685	32.48	32.56	957300	32.56	up	up	correct
IQSI.US	IQ Candriam ESG International Equity ETF	20221227	24.75	24.79	24.75	24.773	3300	24.773	up	up	correct
KBE.US	SPDR S&P Bank ETF	20221227	44.85	45.03	44.54	44.82	1043700	44.82	down	up	incorrect
IQSU.US	IQ Candriam ESG US Equity ETF	20221227	31.865	31.873	31.865	31.873	200	31.873	up	up	correct
IRBO.US	iShares Robotics and Artificial Intelligence Multisector ETF	20221227	25.27	25.365	25.06	25.1	69900	25.1	down	down	correct
ISCB.US	iShares Morningstar Small	20221227	44.73	45.41	44.73	45.2	6300	45.2	up	up	correct
ISCF.US	iShares Trust	20221227	30.07	30.12	29.93	29.99	115600	29.99	down	down	correct
ISCG.US	iShares Morningstar Small	20221227	35.54	36.04	35.53	35.58	294400	35.58	up	up	correct
ISCV.US	iShares Morningstar Small	20221227	52.05	52.25	51.7	52.1	385300	52.1	up	up	correct
ISRA.US	VanEck Vectors Israel ETF	20221227	35.58	39.14	35.14	35.22	6100	35.22	down	down	correct
ISWN.US	Amplify ETF Trust	20221227	18.53	18.575	18.48	18.48	2400	18.353	down	down	correct
ISZE.US	iShares MSCI Intl Size Factor ETF	20221227	24.14	24.166	24.12	24.125	3700	24.125	down	up	incorrect
ITAN.US	Alpha Architect ETF Trust	20221227	19.95	20.099	19.928	19.98	23900	19.8646	up	up	correct
ITEQ.US	BlueStar Israel Technology ETF	20221227	43.38	43.38	42.85	42.85	10700	42.85	down	down	correct
ITOT.US	iShares Core S&P Total U.S. Stock Market ETF	20221227	84.84	84.89	84.11	84.48	2310700	84.48	down	down	correct
IVE.US	iShares Trust	20221227	144.73	145.25	143.78	144.67	557700	144.67	down	down	correct
IVES.US	ETF Managers Trust	20221227	29.25	29.25	26.33	28.803	2700	28.803	down	up	incorrect
IVLU.US	iShares Edge MSCI Intl Value Factor ETF	20221227	23.29	23.365	23.24	23.31	610400	23.31	up	up	correct
IVOG.US	Vanguard S&P Mid	20221227	169.58	170.73	169.58	170.25	15800	170.25	up	up	correct
IVOL.US	Krane Shares Trust	20221227	22.68	22.781	22.565	22.65	537100	22.582	down	down	correct
IVOO.US	Vanguard Admiral Funds	20221227	163.84	164.52	163.08	164.19	37500	164.19	up	up	correct
IVOV.US	Vanguard S&P Mid	20221227	152.96	153.72	152.49	153.19	29300	153.19	up	down	incorrect
IVV.US	iShares Core S&P 500 ETF	20221227	384.55	384.87	381.42	383.11	4339000	383.11	down	down	correct
IVW.US	iShares S&P 500 Growth ETF	20221227	58.75	58.77	58.19	58.35	2004300	58.35	down	up	incorrect
IWB.US	iShares Russell 1000 ETF	20221227	210.59	210.77	208.91	209.77	837000	209.77	down	down	correct
IWC.US	iShares Micro	20221227	106.44	106.44	104.9	105.12	32000	105.12	down	down	correct
IWD.US	iShares Russell 1000 Value ETF	20221227	151.55	152.03	150.73	151.58	2684900	151.58	up	up	correct
IWDL.US	ETRACS 2x Leveraged US Value Factor TR ETN	20221227	28.17	28.17	28.086	28.086	100	28.086	down	down	correct
IWF.US	iShares Russell 1000 Growth ETF	20221227	214.74	214.9	212.39	213.07	2971900	213.07	down	down	correct
IWFH.US	iShares Virtual Work and Life Multisector ETF	20221227	13.351	13.38	13.3	13.31	2800	13.31	down	down	correct
IWFL.US	ETRACS 2x Leveraged US Growth Factor TR ETN	20221227	16.05	16.06	16.028	16.028	2300	16.028	down	down	correct
IWL.US	iShares Russell Top 200 ETF	20221227	89.95	89.99	89.39	89.62	80300	89.62	down	down	correct
IWM.US	iShares Trust	20221227	174.36	174.57	172.58	173.22	13553800	173.22	down	down	correct
IWML.US	ETRACS 2x Leveraged US Size Factor TR ETN	20221227	14.906	14.906	14.906	14.906	100	14.906
IWN.US	iShares Russell 2000 Value ETF	20221227	139.01	139.1	137.73	138.25	1377200	138.25	down	down	correct
IWO.US	iShares Russell 2000 Growth ETF	20221227	214.37	214.37	211.6	212.21	577200	212.21	down	up	incorrect
IWP.US	iShares Russell Mid	20221227	83.44	83.65	82.71	83.15	926200	83.15	down	up	incorrect
IWR.US	iShares Russell Mid	20221227	67.57	67.67	67.07	67.42	1909700	67.42	down	down	correct
IWS.US	iShares Russell Mid	20221227	105.62	105.89	105	105.57	666400	105.57	down	down	correct
IWV.US	iShares Russell 3000 ETF	20221227	220.81	220.93	218.96	219.9	428900	219.9	down	down	correct
IWX.US	iShares Russell Top 200 Value ETF	20221227	64.82	64.99	64.5	64.85	78000	64.85	up	down	incorrect
IWY.US	iShares Russell Top 200 Growth ETF	20221227	120.81	120.87	119.44	119.76	215500	119.76	down	up	incorrect
IXC.US	iShares Global Energy ETF	20221227	39.12	39.41	38.94	39.27	449000	39.27	up	up	correct
IXG.US	iShares Global Financials ETF	20221227	70.24	70.43	70.11	70.18	37500	70.18	down	down	correct
IXJ.US	iShares Global Healthcare ETF	20221227	85.16	85.19	84.69	84.85	65500	84.85	down	down	correct
IXN.US	iShares Global Tech ETF	20221227	44.78	44.78	44.35	44.52	479900	44.52	down	up	incorrect
IXP.US	iShares Global Comm Services ETF	20221227	54.28	54.44	53.89	54.17	23200	54.17	down	down	correct
IXSE.US	WisdomTree India ex	20221227	31.612	31.612	31.612	31.612	100	31.612
IYC.US	iShares U.S. Consumer Services ETF	20221227	56.78	56.91	56.3	56.34	144000	56.34	down	down	correct
IYE.US	iShares U.S. Energy ETF	20221227	46.75	47.08	46.53	46.89	448800	46.89	up	up	correct
IYF.US	iShares U.S. Financials ETF	20221227	75.16	75.3	74.7	74.96	65800	74.96	down	down	correct
IYG.US	iShares U.S. Financial Services ETF	20221227	155.99	156.54	155.35	155.93	22600	155.93	down	down	correct
IYH.US	iShares U.S. Healthcare ETF	20221227	283.98	284.31	282.58	283	50400	283	down	down	correct
IYK.US	iShares U.S. Consumer Goods ETF	20221227	205.05	205.89	204.5	205.53	99300	205.53	up	up	correct
IYM.US	iShares U.S. Basic Materials ETF	20221227	126.99	127.18	126.03	126.48	23100	126.48	down	down	correct
IYR.US	iShares U.S. Real Estate ETF	20221227	84.56	84.76	83.74	84.47	3787800	84.47	down	up	incorrect
IYW.US	iShares U.S. Technology ETF	20221227	74.21	74.21	73.26	73.6	379200	73.6	down	down	correct
IYY.US	iShares Dow Jones U.S. ETF	20221227	93.44	93.51	92.72	93.11	100300	93.11	down	down	correct
JAAA.US	Janus Detroit Street Trust	20221227	49.21	49.368	49.21	49.24	221200	49.24	up	up	correct
JAGG.US	JPMorgan U.S. Aggregate Bond ETF	20221227	46.12	46.163	45.97	46.03	71800	46.03	down	down	correct
JCTR.US	J.P. Morgan Exchange	20221227	51.444	51.444	51.444	51.444	100	51.444
JDST.US	Direxion Daily Junior Gold Miners Index Bear 2X Shares	20221227	7.7	7.77	7.17	7.41	3752800	7.41	down	down	correct
JEPI.US	J.P. Morgan Exchange	20221227	55.3	55.41	54.99	55.3	3353400	55.3
JETS.US	U.S. Global Jets ETF	20221227	17.074	17.163	16.9	17.01	2805200	17.01	down	up	incorrect
JFWD.US	Jacob Funds Inc.	20221227	7.63	7.63	7.4	7.419	13100	7.419	down	down	correct
JHCB.US	John Hancock Exchange	20221227	20.633	20.633	20.545	20.545	200	20.545	down	down	correct
JHEM.US	John Hancock Multifactor Emerging Markets ETF	20221227	23.47	23.59	23.47	23.51	3100	23.51	up	up	correct
JHMB.US	John Hancock Exchange	20221227	21.06	21.06	21.06	21.06	0	21.06
JHMD.US	John Hancock Multifactor Developed International ETF	20221227	28.25	28.35	28.175	28.2	67000	28.2	down	down	correct
JHML.US	John Hancock Multifactor Large Cap ETF	20221227	49.27	49.325	49.01	49.2	32700	49.2	down	down	correct
JHMM.US	John Hancock Multifactor Mid Cap ETF	20221227	46.57	46.75	46.35	46.61	147100	46.61	up	up	correct
JHSC.US	John Hancock Multifactor Small Cap ETF	20221227	30.59	30.748	30.5	30.64	41200	30.64	up	up	correct
JIB.US	Janus Detroit Street Trust	20221227	41.785	41.785	41.785	41.785	0	41.785
JIDA.US	JPMorgan ActiveBuilders International Equity ETF	20221227	40.75	40.75	40.7	40.7	600	40.7	down	down	correct
JIG.US	J.P. Morgan Exchange	20221227	52.725	53.035	52.725	52.824	8200	52.824	up	up	correct
JIGB.US	J.P. Morgan Exchange	20221227	44.963	44.963	44.73	44.73	3300	44.73	down	down	correct
JJA.US	iPath Series B Bloomberg Agriculture Subindex Total Return ETN	20221227	24.78	25.63	24.78	25.197	4100	25.197	up	up	correct
JJC.US	iPath Series B Bloomberg Copper Subindex Total Return ETN	20221227	19.82	19.83	19.28	19.49	27400	19.49	down	down	correct
JJE.US	iPath Series B Bloomberg Energy Subindex Total Return ETN	20221227	55.5401	55.5401	55.5401	55.5401	9	55.5401
JJG.US	iPath Series B Bloomberg Grains Subindex Total Return ETN	20221227	76.37	76.37	76.37	76.37	100	76.37
JJM.US	iPath® Bloomberg Industrial Metals Subindex Total Return(SM) ETN	20221227	64.92	65.52	64.695	64.695	7065	64.695	down	down	correct
JJN.US	iPath Series B Bloomberg Nickel Subindex Total Return ETN	20221227	39.6	41.8	39.55	40.93	16041	40.93	up	down	incorrect
JJP.US	iPath® Bloomberg Precious Metals Subindex Total Return(SM) ETN	20221227	63.86	67.2	63.12	63.4	813	63.4	down	down	correct
JJS.US	iPath Series B Bloomberg Softs Subindex Total Return ETN	20221227	60.21	60.21	60.0899	60.0899	403	60.0899	down	down	correct
JJT.US	iPath Series B Bloomberg Tin Subindex Total Return ETN	20221227	75.8	76.76	75.8	76.76	1086	76.76	up	up	correct
JJU.US	iPath® Series B Bloomberg Aluminum Subindex Total Return ETN	20221227	51.1999	51.1999	49.35	51.1458	2115	51.1458	down	down	correct
JKD.US	iShares Morningstar U.S. Equity ETF	20221227	52.57	52.6	52.335	52.47	13722	52.47	down	down	correct
JKE.US	iShares Morningstar Growth ETF	20221227	48.66	48.66	48.25	48.32	166779	48.32	down	down	correct
JKF.US	iShares Morningstar Value ETF	20221227	63.39	63.4739	63	63.27	27149	63.27	down	down	correct
JKG.US	iShares Morningstar Mid	20221227	58.84	58.882	58.3401	58.66	28154	58.66	down	down	correct
JKJ.US	iShares Morningstar Small	20221227	44.73	45.4056	44.73	45.1981	6264	45.1981	up	up	correct
JKK.US	iShares Morningstar Small	20221227	35.5352	36.04	35.531	35.58	294354	35.58	up	up	correct
JMBS.US	Janus Henderson Mortgage	20221227	45.63	45.64	45.46	45.58	82200	45.58	down	down	correct
JMOM.US	JPMorgan U.S. Momentum Factor ETF	20221227	37.77	37.91	37.64	37.759	50200	37.759	down	down	correct
JNK.US	SPDR Bloomberg Barclays High Yield Bond ETF	20221227	90.98	90.98	89.97	89.98	4848700	89.98	down	down	correct
JNUG.US	Direxion Daily Junior Gold Miners Index Bull 2X Shares	20221227	37.78	40.3	37.45	39.19	1427200	39.19	up	up	correct
JO.US	iPath Series B Bloomberg Coffee Subindex Total Return ETN	20221227	49.2	49.22	47.5	47.625	94800	47.625	down	down	correct
JOJO.US	Tidal ETF Trust	20221227	14.73	14.73	14.73	14.73	100	14.73
JPEM.US	JPMorgan Diversified Return Emerging Markets Equity ETF	20221227	49.3	49.61	49.24	49.55	44300	49.55	up	up	correct
JPIE.US	J.P. Morgan Exchange	20221227	45.45	45.455	45.32	45.33	88100	45.33	down	down	correct
JPIN.US	JPMorgan Diversified Return International Equity ETF	20221227	49.47	49.715	49.435	49.54	373300	49.54	up	up	correct
JPMB.US	JPMorgan USD Emerging Markets Sovereign Bond ETF	20221227	38.9	38.9	38.74	38.79	30300	38.79	down	down	correct
JPME.US	JPMorgan Diversified Return U.S. Mid Cap Equity ETF	20221227	84.59	84.809	84.281	84.56	20800	84.56	down	down	correct
JPSE.US	JPMorgan Diversified Return U.S. Small Cap Equity ETF	20221227	38.87	39.069	38.7	38.92	28700	38.92	up	up	correct
JPUS.US	JPMorgan Diversified Return U.S. Equity ETF	20221227	94.85	95.386	94.85	95.281	10100	95.281	up	down	incorrect
JPXN.US	iShares JPX	20221227	58.35	58.35	58.29	58.3	2900	58.3	down	down	correct
JQUA.US	JPMorgan U.S. Quality Factor ETF	20221227	38.88	38.92	38.64	38.78	202100	38.78	down	down	correct
JRNY.US	ALPS Global Travel Beneficiaries ETF	20221227	20.175	20.175	20.09	20.103	4400	20.103	down	down	correct
JSCP.US	JPMorgan Short Duration Core Plus ETF	20221227	45.88	45.905	45.86	45.875	65300	45.875	down	down	correct
JSTC.US	Tidal ETF Trust	20221227	14.975	15.065	14.53	14.95	76200	14.95	down	down	correct
JUSA.US	JPMorgan ActiveBuilders U.S. Large Cap Equity ETF	20221227	43.665	43.665	43.665	43.665	100	43.665
JUST.US	Goldman Sachs JUST U.S. Large Cap Equity ETF	20221227	55.21	55.36	54.99	55.2	11700	55.2	down	down	correct
JVAL.US	JPMorgan U.S. Value Factor ETF	20221227	32.995	33.25	32.958	33.17	223700	33.17	up	down	incorrect
JXI.US	iShares Global Utilities ETF	20221227	60.3	60.56	60.18	60.56	5700	60.56	up	up	correct
JZRO.US	Janus Detroit Street Trust	20221227	23.366	23.366	23.366	23.366	100	23.366
KALL.US	KraneShares MSCI All China Index ETF	20221227	22.46	22.56	22.46	22.56	1500	22.083	up	down	incorrect
KARS.US	KraneShares Electric Vehicles and Future Mobility Index ETF	20221227	28.72	28.93	28.391	28.5	69700	28.181	down	down	correct
KBUY.US	KraneShares MSCI All China Consumer Discretionary Index ETF	20221227	19.572	19.572	19.572	19.572	0	19.376
KBA.US	KraneShares Trust	20221227	25.48	25.73	25.48	25.65	144400	25.65	up	up	correct
KBND.US	KraneShares Bloomberg Barclays China Bond Inclusion Index ETF	20221227	31.17	31.17	31	31	100	30.937	down	down	correct
KCCA.US	KraneShares California Carbon Allowance ETF	20221227	23.46	23.72	23.45	23.51	43800	23.454	up	up	correct
KCCB.US	KraneShares Trust	20221227	27.44	27.44	27.39	27.39	1618	27.39	down	down	correct
KCE.US	SPDR S&P Capital Markets ETF	20221227	78.76	79.02	78.25	78.42	18500	78.42	down	down	correct
KCNY.US	KraneShares Trust	20221227	31.17	31.17	31	31	100	30.937	down	down	correct
KEMQ.US	KraneShares FTSE Emerging Markets Consumer Technology Index ETF	20221227	14.66	14.835	14.65	14.733	25900	14.733	up	up	correct
KEMX.US	KraneShares MSCI Emerging Markets ex China Index ETF	20221227	25.3	25.369	25.241	25.29	39600	24.299	down	down	correct
KESG.US	KraneShares Trust	20221227	19.895	19.895	19.895	19.895	0	19.492
KEUA.US	KraneShares European Carbon Allowance ETF	20221227	32.1	32.42	31.8	32.253	162900	32.253	up	up	correct
KFVG.US	KraneShares CICC China 5G & Semiconductor Index ETF	20221227	15.4	15.66	14.83	15.639	13000	15.585	up	up	correct
KFYP.US	KraneShares CICC China Leaders 100 Index ETF	20221227	23.65	23.66	23.57	23.66	5600	23.429	up	up	correct
KGRN.US	KraneShares MSCI China Clean Technology ETF	20221227	26.95	27.99	26.95	27.57	29400	27.134	up	up	correct
KGRO.US	KraneShares China Innovation ETF	20221227	16.81	17.019	16.81	16.974	700	16.974	up	up	correct
KHYB.US	KraneShares Asia Pacific High Yield Bond ETF	20221227	27.44	27.44	27.39	27.39	1600	26.818	down	down	correct
KIE.US	SPDR S&P Insurance ETF	20221227	41.21	41.39	41.04	41.19	447100	41.19	down	up	incorrect
KLCD.US	KFA Large Cap Quality Dividend Index ETF	20221227	31.89	31.952	31.89	31.952	100	31.483	up	up	correct
KLDW.US	Knowledge Leaders Developed World ETF	20221227	35.99	36.01	35.89	35.974	8100	35.974	down	down	correct
KLNE.US	Direxion Daily Global Clean Energy Bull 2X Shares	20221227	16	16	15.883	15.883	1100	15.883	down	down	correct
KMED.US	KraneShares Emerging Markets Healthcare Index ETF	20221227	22	22	22	22	200	21.954
KMLM.US	KFA Mount Lucas Index Strategy ETF	20221227	34.4	34.596	34.21	34.4	115800	31.919
KOCG.US	SHP ETF Trust	20221227	20.27	20.295	20.203	20.203	400	19.8031	down	down	correct
KOIN.US	Capital Link NextGen Protocol ETF	20221227	26.96	27.14	26.89	26.96	5900	26.96
KOKU.US	Xtrackers MSCI Kokusai Equity ETF	20221227	70.078	70.078	70.078	70.078	100	70.078
KOLD.US	ProShares UltraShort Bloomberg Natural Gas	20221227	23.31	24.14	22.76	23.11	5857000	23.11	down	up	incorrect
KOMP.US	SPDR S&P Kensho New Economies Composite ETF	20221227	39.15	39.15	38.6	38.61	166000	38.61	down	down	correct
KONG.US	ETF Opportunities Trust	20221227	23.646	23.646	23.646	23.646	0	23.646
KORP.US	American Century Diversified Corporate Bond ETF	20221227	45.55	45.55	45.349	45.349	8600	45.349	down	up	incorrect
KORU.US	Direxion Shares ETF Trust	20221227	8	8.08	7.95	8.01	158600	8.01	up	up	correct
KRBN.US	KraneShares Global Carbon ETF	20221227	46.77	46.955	46.58	46.74	88200	38.385	down	down	correct
KRE.US	SPDR S&P Regional Banking ETF	20221227	58.31	58.56	57.83	58.28	4156300	58.28	down	down	correct
KSA.US	iShares MSCI Saudi Arabia ETF	20221227	37.31	37.71	37.214	37.54	222700	37.54	up	up	correct
KSCD.US	KFA Small Cap Quality Dividend Index ETF	20221227	26.661	26.661	26.661	26.661	100	25.345
KSTR.US	KraneShares SSE STAR Market 50 Index ETF	20221227	14.88	14.969	14.88	14.94	5900	14.94	up	up	correct
KURE.US	KraneShares MSCI All China Health Care Index ETF	20221227	20.58	21.04	20.44	21	58300	21	up	up	correct
KVLE.US	KFA Value Line Dynamic Core Equity Index ETF	20221227	21.856	21.856	21.856	21.856	100	21.856
KWEB.US	KraneShares CSI China Internet ETF	20221227	30.63	31.725	30.51	31.43	23369300	31.43	up	up	correct
KXI.US	iShares Global Consumer Staples ETF	20221227	60.02	60.33	59.98	60.25	91600	60.25	up	up	correct
LABD.US	Direxion Daily S&P Biotech Bear 3X Shares	20221227	19	20.615	18.83	20.57	5762000	20.57	up	up	correct
LABU.US	Direxion Shares ETF Trust	20221227	6.57	6.62	6.01	6.02	55130200	6.02	down	down	correct
LCG.US	Sterling Capital Focus Equity ETF	20221227	19.5	19.696	19.5	19.591	4700	19.591	up	down	incorrect
LCR.US	Leuthold Core ETF	20221227	28.95	29.02	28.95	29.009	14300	29.009	up	up	correct
LCTD.US	BlackRock World ex U.S. Carbon Transition Readiness ETF	20221227	38.768	38.768	38.768	38.768	100	38.768
LCTU.US	BlackRock U.S. Carbon Transition Readiness ETF	20221227	42.43	42.52	42.249	42.34	20900	42.34	down	up	incorrect
LD.US	iPath Bloomberg Lead Subindex Total Return(SM) ETN	20221227	50.66	50.66	50.32	50.32	200	50.32	down	down	correct
LDUR.US	PIMCO Enhanced Low Duration Active Exchange	20221227	94.47	94.47	94.37	94.42	80900	94.42	down	down	correct
LEMB.US	iShares J.P. Morgan EM Local Currency Bond ETF	20221227	34.54	34.61	34.53	34.58	137600	34.58	up	up	correct
LGH.US	HCM Defender 500 Index ETF	20221227	33.26	33.38	33.26	33.35	26000	33.35	up	up	correct
LGLV.US	SPDR SSGA US Large Cap Low Volatility Index ETF	20221227	135.8	136.5	135.8	136.28	17800	136.28	up	up	correct
LGOV.US	First Trust Exchange	20221227	22.21	22.49	22.2	22.32	3000	22.32	up	down	incorrect
LIT.US	Global X Funds	20221227	60.25	60.34	59.4	59.51	578000	59.51	down	down	correct
LOPP.US	Gabelli ETFs Trust	20221227	25.171	25.171	25.171	25.171	200	24.678
LOUP.US	Innovator ETFs Trust	20221227	28.6	28.61	28.27	28.374	9400	28.374	down	down	correct
LQD.US	iShares iBoxx $ Investment Grade Corporate Bond ETF	20221227	106.32	106.54	105.64	105.68	10456200	105.68	down	down	correct
LQDB.US	iShares Trust	20221227	82.575	82.575	82.575	82.575	100	82.575
LQDH.US	iShares Interest Rate Hedged Corporate Bond ETF	20221227	91.23	91.238	90.675	90.83	22600	90.83	down	down	correct
LRGF.US	iShares MSCI USA Multifactor ETF	20221227	39.138	39.138	38.84	38.94	126900	38.94	down	down	correct
LRNZ.US	TrueShares Technology AI and Deep Learning ETF	20221227	21.83	22.261	21.82	21.929	3100	21.929	up	up	correct
LSAF.US	LeaderSharesTM AlphaFactor US Core Equity ETF	20221227	30.21	30.37	30.15	30.22	82600	30.22	up	up	correct
LSAT.US	Two Roads Shared Trust	20221227	30.69	30.91	30.68	30.78	21900	30.78	up	up	correct
LSST.US	Natixis ETF Trust	20221227	23.59	23.605	23.58	23.6	9700	23.6	up	up	correct
LTL.US	ProShares Ultra Telecommunications	20221227	31.57	31.57	31.44	31.47	700	31.47	down	down	correct
LTPZ.US	PIMCO 15+ Year U.S. TIPS Index Exchange	20221227	58.67	59.14	58.42	58.43	206800	58.43	down	down	correct
LVOL.US	American Century Low Volatility ETF	20221227	42.406	42.406	42.406	42.406	0	42.406
MAKX.US	ProShares S&P Kensho Smart Factories ETF	20221227	30.054	30.054	30.054	30.054	100	30.054
MARB.US	First Trust Vivaldi Merger Arbitrage ETF	20221227	20.02	20.28	20.02	20.07	31700	20.07	up	up	correct
MBOX.US	Freedom Day Dividend ETF	20221227	25.78	25.78	25.729	25.729	200	25.4765	down	down	correct
MBSD.US	FlexShares Disciplined Duration MBS Index Fund	20221227	20.59	20.59	20.428	20.44	34300	20.44	down	down	correct
MCRO.US	IQ Hedge Macro Tracker ETF	20221227	25.6	25.6	25.6	25.6	0	24.9731
MDY.US	SPDR S&P MIDCAP 400 ETF Trust	20221227	443.52	445.63	441.29	443.82	442300	443.82	up	down	incorrect
MDYG.US	SPDR S&P 400 Mid Cap Growth ETF	20221227	65.76	65.99	65.43	65.71	74300	65.71	down	down	correct
MDYV.US	SPDR S&P 400 Mid Cap Value ETF	20221227	64.57	64.83	64.22	64.63	170900	64.63	up	up	correct
META.US	Roundhill Ball Metaverse ETF	20221227	117.93	118.6	116.05	116.88	21392300	116.88	down	down	correct
MEXX.US	Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3	20221227	95.57	95.57	93.292	93.681	3500	93.681	down	up	incorrect
MFDX.US	PIMCO RAFI Dynamic Multi	20221227	25.92	26	25.86	25.93	10300	25.93	up	up	correct
MFEM.US	PIMCO RAFI Dynamic Multi	20221227	17.48	17.6	17.46	17.556	45900	17.556	up	up	correct
MFUS.US	PIMCO RAFI Dynamic Multi	20221227	38.58	38.6	38.5	38.513	10100	38.513	down	down	correct
MGC.US	Vanguard Mega Cap Index Fund ETF Shares	20221227	132.35	132.51	131.45	131.89	71400	131.89	down	down	correct
MGK.US	Vanguard Mega Cap Growth Index Fund ETF Shares	20221227	172.04	172.2	169.97	170.4	300100	170.4	down	down	correct
MGV.US	Vanguard World Fund	20221227	102.89	103.16	102.34	102.93	179800	102.93	up	up	correct
MID.US	American Century Mid Cap Growth Impact ETF	20221227	41.5	41.51	41.226	41.226	4200	41.226	down	down	correct
MIDE.US	DBX ETF Trust	20221227	24.67	24.67	24.587	24.587	1100	24.587	down	up	incorrect
MIDU.US	Direxion Shares ETF Trust	20221227	35.77	35.88	35.19	35.68	14300	35.68	down	down	correct
MINC.US	AdvisorShares Trust	20221227	44.55	44.56	44.47	44.56	1200	44.56	up	up	correct
MINO.US	PIMCO ETF Trust	20221227	43.84	43.84	43.77	43.77	3200	43.77	down	down	correct
MINT.US	PIMCO Enhanced Short Maturity Active Exchange	20221227	99	99.01	98.98	98.98	880500	98.98	down	down	correct
MJ.US	ETFMG Alternative Harvest ETF	20221227	4.3	4.31	4.121	4.15	913200	4.084	down	down	correct
MJUS.US	ETF Managers Trust	20221227	1.95	1.95	1.84	1.883	213000	1.883	down	down	correct
MJXL.US	ETF Managers Trust	20221227	0.38	0.399	0.3603	0.39	31300	0.39	up	up	correct
MLPA.US	Global X MLP ETF	20221227	41.43	41.43	40.92	41.13	95400	41.13	down	down	correct
MLPB.US	UBS ETRACS Alerian MLP Infrastructure Index ETN Series B	20221227	18.53	18.7	18.53	18.623	11500	18.623	up	up	correct
MLPO.US	Credit Suisse S&P MLP Index ETN	20221227	12.65	15.47	12.65	13.615	4273	13.615	up	down	incorrect
MLPR.US	ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN	20221227	40.985	40.985	40.985	40.985	100	40.985
MLPX.US	Global X MLP & Energy Infrastructure ETF	20221227	41	41.15	40.85	41.07	91700	41.07	up	up	correct
MMIN.US	IQ MacKay Municipal Insured ETF	20221227	23.88	23.95	23.871	23.88	1819100	23.8079
MMIT.US	IndexIQ Active ETF Trust	20221227	24.25	24.25	24.173	24.23	141100	24.166	down	down	correct
MMLG.US	First Trust Exchange	20221227	16.28	16.37	16.255	16.268	25700	16.268	down	down	correct
MMSC.US	MMSC	20221227	14.253	14.253	14.253	14.253	0	14.253
MMTM.US	SPDR S&P 1500 Momentum Tilt ETF	20221227	168.22	170	167.05	167.46	10700	167.46	down	down	correct
MNA.US	IQ Merger Arbitrage ETF	20221227	31.64	31.85	31.5127	31.68	79523	31.68	up	up	correct
MOO.US	VanEck Vectors Agribusiness ETF	20221227	86.36	86.7	86.08	86.44	61600	86.44	up	down	incorrect
MOON.US	Direxion Moonshot Innovators ETF	20221227	10.15	10.15	9.8	9.83	21500	9.83	down	up	incorrect
MORT.US	VanEck Vectors Mortgage REIT Income ETF	20221227	12.41	12.41	12.28	12.39	139900	11.991	down	down	correct
MOTO.US	SmartETFs Smart Transportation & Technology ETF	20221227	33.74	33.778	33.74	33.775	700	33.775	up	down	incorrect
MRAD.US	Guinness Atkinson Funds	20221227	12.176	12.176	12.176	12.176	100	12.176
MSOS.US	AdvisorShares Pure US Cannabis ETF	20221227	7.236	7.239	6.64	6.74	2943500	6.74	down	down	correct
MTGP.US	WisdomTree Mortgage Plus Bond Fund	20221227	43.631	43.631	43.54	43.59	800	43.59	down	down	correct
MTUL.US	ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN	20221227	17.037	17.037	17.037	17.037	100	17.037
MTVR.US	Exchange Traded Concepts Trust	20221227	14.13	14.179	14.13	14.179	200	14.179	up	up	correct
MUB.US	iShares Trust	20221227	105.58	105.62	105.34	105.38	5855600	105.38	down	down	correct
MUNI.US	PIMCO ETF Trust	20221227	51.59	51.59	51.46	51.52	258200	51.52	down	down	correct
MUSI.US	American Century Multisector Income ETF	20221227	42.9	42.9	42.73	42.77	1700	42.77	down	up	incorrect
MUST.US	Columbia Multi	20221227	20.31	20.31	20.1	20.23	320900	20.23	down	up	incorrect
MVPS.US	Amplify Thematic All	20221227	14.65	14.675	14.47	14.474	1500	14.474	down	down	correct
MVRL.US	ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN	20221227	21.81	21.81	21.741	21.741	400	21.741	down	down	correct
MVV.US	ProShares Ultra MidCap400	20221227	47.95	48.34	47.66	48.03	4300	48.03	up	up	correct
MXI.US	iShares Global Materials ETF	20221227	79.49	80.03	79.36	79.68	7400	79.68	up	up	correct
MYY.US	ProShares Short MidCap400	20221227	24.75	24.83	24.73	24.78	5200	24.78	up	up	correct
OEF.US	iShares S&P 100 ETF	20221227	170.55	170.55	169.09	169.66	252200	169.66	down	down	correct
MZZ.US	ProShares UltraShort MidCap400	20221227	17.2	17.21	16.98	17.06	2700	17.06	down	down	correct
NACP.US	Impact Shares Trust I	20221227	26.93	26.93	26.38	26.48	2900	26.48	down	down	correct
NAIL.US	Direxion Daily Homebuilders & Supplies Bull 3X Shares	20221227	31.12	31.93	30.89	31.31	146800	31.31	up	up	correct
NANR.US	SPDR S&P North American Natural Resources ETF	20221227	54.94	55.33	54.78	55.24	73000	55.24	up	down	incorrect
NDVG.US	Nuveen Dividend Growth ETF	20221227	24.78	24.78	24.724	24.724	200	24.724	down	up	incorrect
NERD.US	Listed Funds Trust	20221227	13.72	13.72	13.63	13.63	7100	13.63	down	down	correct
NETL.US	Fundamental Income Net Lease Real Estate ETF	20221227	25.67	25.88	25.618	25.85	22900	25.755	up	up	correct
NFLT.US	Virtus Newfleet Multi	20221227	21.95	21.97	21.85	21.87	46100	21.87	down	down	correct
NFRA.US	FlexShares STOXX Global Broad Infrastructure Index Fund	20221227	50.74	50.81	50.46	50.76	789700	50.76	up	up	correct
NGE.US	Global X Funds	20221227	8.25	8.25	7.7	7.7	27900	7.7	down	down	correct
NIB.US	iPath Bloomberg Cocoa Subindex Total Return(SM) ETN	20221227	28.75	28.99	28.55	28.63	20100	28.63	down	down	correct
NLR.US	VanEck Vectors Uranium+Nuclear Energy ETF	20221227	54.75	56.49	54.75	55.04	15100	55.04	up	up	correct
NORW.US	Global X MSCI Norway ETF	20221227	26.37	26.5	26.25	26.41	3300	26.41	up	down	incorrect
NRGD.US	MicroSectors U.S. Big Oil Index	20221227	320.42	324.42	311.64	314.48	55600	314.48	down	down	correct
NRGU.US	MicroSectors U.S. Big Oil Index 3X Leveraged ETNs	20221227	498.93	509.4	489.92	504.412	104400	504.412	up	up	correct
NSCS.US	Nuveen Small Cap Select ETF	20221227	20.824	20.824	20.824	20.824	0	20.824
NTSE.US	WisdomTree Emerging Markets Efficient Core Fund	20221227	26.884	26.884	26.881	26.881	500	26.881	down	down	correct
NTSI.US	WisdomTree International Efficient Core Fund	20221227	31.765	31.846	31.73	31.742	20700	31.742	down	down	correct
NTSX.US	WisdomTree Trust	20221227	32.65	32.66	32.31	32.42	89600	32.42	down	down	correct
NUAG.US	Nuveen Enhanced Yield U.S. Aggregate Bond ETF	20221227	20.59	20.59	20.51	20.51	14100	20.51	down	down	correct
NUBD.US	Nuveen ESG U.S. Aggregate Bond ETF	20221227	21.88	21.88	21.79	21.8	71500	21.8	down	up	incorrect
NUGO.US	Nushares ETF Trust	20221227	17.5	17.5	17.34	17.38	289400	17.38	down	down	correct
NUGT.US	Direxion Shares ETF Trust	20221227	35.73	37.72	35.03	36.85	2568100	36.85	up	up	correct
NUHY.US	Nuveen ESG High Yield Corporate Bond ETF	20221227	20.46	20.46	20.17	20.225	75200	20.225	down	down	correct
NUSA.US	Nuveen Enhanced Yield 1	20221227	22.76	22.764	22.731	22.735	1500	22.735	down	down	correct
NUSI.US	Nationwide Risk	20221227	18.44	18.47	18.38	18.41	418600	18.41	down	down	correct
NVQ.US	QRAFT AI	20221227	31.581	31.581	31.581	31.581	200	31.581
NWLG.US	Nuveen Winslow Large	20221227	18.017	18.017	18.017	18.017	100	18.017
NYF.US	iShares New York Muni Bond ETF	20221227	52.42	52.49	52.29	52.34	84300	52.34	down	down	correct
OALC.US	Unified Series Trust	20221227	20.525	20.584	20.48	20.516	7500	20.516	down	down	correct
OBOR.US	KraneShares MSCI One Belt One Road Index ETF	20221227	23.78	23.839	23.78	23.839	300	22.76	up	up	correct
OCEN.US	IndexIQ ETF Trust	20221227	19.39	19.39	19.39	19.39	100	19.39
OCIO.US	ClearShares OCIO ETF	20221227	28.68	28.684	28.63	28.684	13800	28.057	up	up	correct
OGCP.US	Empire State Realty OP L.P	20221227	7	7	7	7	0	7
OIH.US	VanEck Vectors ETF Trust	20221227	303.46	305.99	300.96	303.81	420200	303.81	up	up	correct
OIL.US	iPath Series B S&P GSCI Crude Oil Total Return Index ETN	20221227	30.36	30.61	30.11	30.21	37300	30.21	down	down	correct
OILU.US	Bank of Montreal	20221227	53.74	54.6	52.53	54.1	87600	54.1	up	up	correct
OLEM.US	iPath Pure Beta Crude Oil ETN	20221227	30.36	30.61	30.105	30.21	37451	30.21	down	down	correct
OND.US	ProShares Trust	20221227	19.45	19.45	19.227	19.227	1000	19.227	down	up	incorrect
ONEO.US	SPDR Russell 1000 Momentum Focus ETF	20221227	92.6	92.66	92.31	92.491	8500	92.491	down	up	incorrect
ONEV.US	SPDR Russell 1000 Low Volatility Focus ETF	20221227	103.691	103.708	103.394	103.496	4500	103.496	down	down	correct
ONEY.US	SPDR Russell 1000 Yield Focus ETF	20221227	94.26	94.495	93.895	94.37	22700	94.37	up	down	incorrect
ONLN.US	ProShares Online Retail ETF	20221227	28.53	28.6	28.13	28.17	72900	28.17	down	down	correct
ONOF.US	Global X Funds	20221227	27.272	27.3	27.27	27.297	3200	27.297	up	up	correct
OOTO.US	Direxion Daily Travel & Vacation Bull 2X Shares	20221227	9.86	10.01	9.76	9.81	23000	9.81	down	down	correct
OPER.US	ETF Series Solutions	20221227	100.45	100.48	100.45	100.465	7200	100.042	up	up	correct
OPPX.US	Exchange Listed Funds Trust	20221227	21.665	21.72	21.648	21.648	58700	21.648	down	down	correct
OUNZ.US	VanEck Merk Gold Trust	20221227	17.5	17.772	17.49	17.58	712700	17.58	up	up	correct
OVB.US	Overlay Shares Core Bond ETF	20221227	20.595	20.595	20.59	20.59	400	20.337	down	down	correct
OVF.US	Overlay Shares Foreign Equity ETF	20221227	21.54	21.54	21.526	21.526	200	21.226	down	down	correct
OVL.US	Overlay Shares Large Cap Equity ETF	20221227	30.92	30.92	30.66	30.73	13100	30.429	down	down	correct
OVLH.US	Overlay Shares Hedged Large Cap Equity ETF	20221227	25.1	25.1	25.08	25.08	2800	24.883	down	up	incorrect
OVM.US	Overlay Shares Municipal Bond ETF	20221227	21.66	21.815	21.66	21.786	600	21.544	up	down	incorrect
OVS.US	Overlay Shares Small Cap Equity ETF	20221227	29.224	29.224	29.224	29.224	100	28.951
OVT.US	Listed Funds Trust	20221227	21.42	21.42	21.42	21.42	600	21.177
OWNS.US	Impact Shares Trust I	20221227	17.12	17.15	17.06	17.108	29700	17.108	down	down	correct
PAB.US	PGIM ETF Trust	20221227	41.66	41.687	41.66	41.687	100	41.586	up	up	correct
PAK.US	Global X MSCI Pakistan ETF	20221227	15.71	15.71	15.31	15.46	11400	15.46	down	down	correct
PALC.US	Pacer Lunt Large Cap Multi	20221227	35.22	35.386	35.13	35.32	48900	35.32	up	up	correct
PALL.US	Aberdeen Standard Physical Palladium Shares ETF	20221227	166.07	170.66	166.07	170.19	54500	170.19	up	up	correct
PAMC.US	Pacer Lunt MidCap Multi	20221227	31.51	31.63	31.46	31.59	5300	31.59	up	up	correct
PBD.US	Invesco Global Clean Energy ETF	20221227	18.49	18.49	18.22	18.24	57700	18.24	down	down	correct
PBE.US	Invesco Dynamic Biotechnology & Genome ETF	20221227	63.37	63.37	62.26	62.3	8500	62.3	down	down	correct
PBJ.US	Invesco Dynamic Food & Beverage ETF	20221227	46.79	46.88	46.5999	46.72	41379	46.72	down	down	correct
PBP.US	Invesco Exchange	20221227	20.08	20.3	20.04	20.1	113600	20.1	up	up	correct
PBS.US	Invesco Dynamic Media ETF	20221227	31.87	32.08	31.42	31.65	15000	31.65	down	up	incorrect
PFFD.US	Global X U.S. Preferred ETF	20221227	19.83	19.83	19.56	19.65	2229700	19.65	down	up	incorrect
PBUG.US	Pacer iPath Gold Trendpilot ETNs	20221227	22.37	22.37	22.37	22.37	0	22.37
PBW.US	Invesco WilderHill Clean Energy ETF	20221227	38.26	38.26	36.73	36.78	456500	36.78	down	down	correct
PCEF.US	Invesco Exchange	20221227	18.22	18.22	17.97	17.99	188400	17.99	down	down	correct
PCY.US	Invesco Exchange	20221227	18.8	18.84	18.69	18.71	2777900	18.71	down	up	incorrect
PDN.US	Invesco FTSE RAFI Developed Markets ex	20221227	29.66	29.81	29.6	29.63	32300	29.63	down	up	incorrect
PEJ.US	Invesco Dynamic Leisure and Entertainment ETF	20221227	36.8	36.96	36.59	36.6	227600	36.6	down	down	correct
PEXL.US	Pacer Funds Trust	20221227	36.82	36.82	36.82	36.82	100	36.82
PFFA.US	ETFis Series Trust I	20221227	18	18.195	17.99	18.11	282100	18.11	up	down	incorrect
PFFL.US	ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN	20221227	10.7	10.7	10.55	10.55	9534	10.55	down	down	correct
PFFR.US	ETFis Series Trust I	20221227	16.55	16.59	16.342	16.4	83800	16.4	down	down	correct
PFFV.US	Global X Variable Rate Preferred ETF	20221227	22.91	22.91	22.676	22.7	95800	22.7	down	down	correct
PFIG.US	Invesco Exchange	20221227	23.04	23.08	23.01	23.02	1900	23.02	down	down	correct
PFIX.US	Simplify Exchange Traded Funds	20221227	71.08	72.2	70.52	72.13	155200	72.13	up	up	correct
PFLD.US	AAM Low Duration Preferred and Income Securities ETF	20221227	20.85	21.01	20.79	20.89	81000	20.7413	up	down	incorrect
PFUT.US	Putnam Sustainable Future ETF	20221227	16.66	16.66	16.609	16.609	100	16.609	down	down	correct
PFXF.US	VanEck Vectors Preferred Securities ex Financials ETF	20221227	16.81	16.88	16.75	16.75	560700	16.657	down	down	correct
PGAL.US	Global X MSCI Portugal ETF	20221227	10.13	10.13	10.11	10.13	1400	10.13
PGF.US	Invesco Financial Preferred ETF	20221227	14.61	14.74	14.54	14.6	837300	14.6	down	down	correct
PGHY.US	Invesco Exchange	20221227	19.27	19.36	19.18	19.28	28200	19.28	up	up	correct
PGM.US	iPath Series B Bloomberg Platinum Subindex Total Return ETN	20221227	48.97	49.025	48.97	49.025	111	49.025	up	up	correct
PGRO.US	Putnam Focused Large Cap Growth ETF	20221227	19.89	19.89	19.89	19.89	100	19.89
PGX.US	Invesco Preferred ETF	20221227	11.36	11.43	11.27	11.32	8909100	11.32	down	up	incorrect
PHB.US	Invesco Exchange	20221227	17.24	17.24	17.1	17.1	126500	17.1	down	down	correct
PHDG.US	Invesco S&P 500 Downside Hedged ETF	20221227	32.19	32.37	31.97	32.14	81700	32.14	down	down	correct
PHYL.US	PGIM Active High Yield Bond ETF	20221227	34.04	34.05	33.97	33.97	14200	33.737	down	down	correct
PHYS.US	Sprott Physical Gold Trust	20221227	13.96	14.19	13.95	14.04	1825200	14.04	up	up	correct
PICB.US	Invesco Exchange	20221227	21.06	21.13	21.06	21.09	115300	21.09	up	up	correct
PIFI.US	ClearShares Piton Intermediate Fixed Income ETF	20221227	90.51	90.51	90.51	90.51	100	90.51
PILL.US	Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF	20221227	8.82	8.82	8.54	8.54	17500	8.54	down	down	correct
PIN.US	Invesco India ETF	20221227	21.35	21.39	21.31	21.35	67500	21.35
PINK.US	Simplify Exchange Traded Funds	20221227	26.48	26.54	26.341	26.39	25300	26.39	down	down	correct
PJP.US	Invesco Dynamic Pharmaceuticals ETF	20221227	78.7	78.7	78.1	78.23	7200	78.23	down	down	correct
PKB.US	Invesco Dynamic Building & Construction ETF	20221227	41.01	41.25	40.91	41.08	5000	41.08	up	up	correct
PLAT.US	WisdomTree Modern Tech Platforms Fund	20221227	24.78	24.78	24.56	24.579	2800	24.579	down	down	correct
PLDR.US	Putnam Sustainable Leaders ETF	20221227	21.428	21.428	21.33	21.367	400	21.367	down	up	incorrect
PLTM.US	GraniteShares Platinum Trust	20221227	9.84	10.02	9.783	10.012	38900	10.012	up	up	correct
PPA.US	Invesco Aerospace & Defense ETF	20221227	78.03	78.64	77.86	78.19	125800	78.19	up	up	correct
PPLT.US	Aberdeen Standard Physical Platinum Shares ETF	20221227	92.82	95.15	92.81	95.05	109600	95.05	up	up	correct
PQDI.US	Principal Exchange	20221227	18.155	18.155	18.155	18.155	0	18.067
PQIN.US	PGIM ETF Trust	20221227	47.66	47.66	47.66	47.66	0	47.563
PREF.US	Principal Spectrum Preferred Securities Active ETF	20221227	17.21	17.28	17.19	17.19	215100	17.122	down	down	correct
PRF.US	Invesco FTSE RAFI US 1000 ETF	20221227	155.16	155.68	154.52	155.35	79400	155.35	up	up	correct
PSDN.US	AdvisorShares Trust	20221227	1.62	1.62	1.48	1.51	32000	1.51	down	up	incorrect
PSI.US	Invesco Dynamic Semiconductors ETF	20221227	99.65	99.74	98.76	98.9	27900	98.9	down	down	correct
PSIL.US	PSIL	20221227	1.87	1.99	1.79	1.81	34900	1.81	down	up	incorrect
PSJ.US	Invesco Dynamic Software ETF	20221227	90.06	90.12	89.17	89.64	7900	89.64	down	down	correct
PSK.US	SPDR ICE Preferred Securities ETF	20221227	33.5	33.53	33.07	33.2	290800	33.2	down	down	correct
PSLV.US	Sprott Physical Silver Trust	20221227	8.18	8.34	8.17	8.27	5533200	8.27	up	up	correct
PSP.US	Invesco Exchange	20221227	9.45	9.51	9.43	9.43	96700	9.43	down	down	correct
PSQ.US	ProShares Trust	20221227	14.69	14.9	14.69	14.87	13376700	14.87	up	up	correct
PSR.US	Invesco Active U.S. Real Estate Fund	20221227	87.55	87.66	86.9	87.42	21400	87.42	down	down	correct
PST.US	ProShares UltraShort 7	20221227	22.07	22.21	21.99	22.18	38000	22.18	up	up	correct
PTBD.US	Pacer Funds Trust	20221227	20.32	20.32	20.12	20.12	66800	20.12	down	down	correct
PTIN.US	Pacer Trendpilot International ETF	20221227	24.4	24.52	24.24	24.445	18000	24.445	up	up	correct
PULS.US	PGIM Ultra Short Bond ETF	20221227	49.22	49.22	49.19	49.19	952800	49.046	down	down	correct
PUTW.US	WisdomTree Trust	20221227	29.9	30.02	29.83	29.83	15200	29.83	down	down	correct
PVI.US	Invesco Exchange	20221227	24.94	24.95	24.92	24.93	18200	24.93	down	down	correct
PWB.US	Invesco Dynamic Large Cap Growth ETF	20221227	59.84	59.93	59.54	59.64	17400	59.64	down	up	incorrect
PWC.US	Invesco Dynamic Market ETF	20221227	104.67	105.16	104.54	104.84	4500	104.84	up	up	correct
PWV.US	Invesco Dynamic Large Cap Value ETF	20221227	47.27	47.34	47.12	47.22	36200	47.22	down	down	correct
PWZ.US	Invesco Exchange	20221227	24.13	24.19	24.09	24.15	183300	24.15	up	up	correct
PXE.US	Invesco Dynamic Energy Exploration & Production ETF	20221227	30.17	30.24	29.88	30.18	110600	30.18	up	down	incorrect
SAVN.US	SAVN	20221227	8.715	8.715	8.715	8.715	100	8.715
PXF.US	Invesco FTSE RAFI Developed Markets ex	20221227	41.77	41.97	41.73	41.87	55300	41.87	up	up	correct
PXH.US	Invesco Exchange	20221227	17.64	17.9	17.64	17.85	478800	17.85	up	up	correct
PXJ.US	Invesco Dynamic Oil & Gas Services ETF	20221227	5.09	5.12	5.04	5.08	146400	5.08	down	down	correct
PXQ.US	Invesco Dynamic Networking ETF	20221227	69.98	70.03	69.78	69.78	700	69.78	down	down	correct
PYPE.US	UBS ETRACS NYSE Pickens Core Midstream Index ETN	20221227	21.43	21.43	21.43	21.43	100	21.43
PZA.US	Invesco Exchange	20221227	23.09	23.14	22.99	23.01	1004000	23.01	down	down	correct
PZD.US	Invesco MSCI Sustainable Future ETF	20221227	48.13	48.25	47.5	47.5	9828	47.5	down	up	incorrect
PZT.US	Invesco Exchange	20221227	22.23	22.26	22.12	22.14	42100	22.14	down	up	incorrect
QAI.US	IQ Hedge Multi	20221227	31.45	31.45	29.01	29.06	195900	28.4885	down	up	incorrect
QARP.US	DBX ETF Trust	20221227	36.85	36.97	36.85	36.904	1800	36.904	up	up	correct
QDEF.US	FlexShares Quality Dividend Defensive Index Fund	20221227	51.52	51.77	51.46	51.65	38500	51.65	up	up	correct
QDF.US	FlexShares Trust	20221227	52.74	52.86	52.5	52.72	43800	52.72	down	down	correct
QDIV.US	Global X S&P 500 Quality Dividend ETF	20221227	31.95	31.99	31.91	31.99	1600	31.99	up	up	correct
QDPL.US	Pacer Funds Trust	20221227	29.01	29.12	28.965	29	18500	29	down	down	correct
QDYN.US	FlexShares Quality Dividend Dynamic Index Fund	20221227	55.85	55.85	55.85	55.85	100	55.85
QED.US	IndexIQ ETF Trust	20221227	20.84	20.84	20.826	20.826	1100	20.1994	down	down	correct
QEFA.US	SPDR MSCI EAFE StrategicFactors ETF	20221227	64.39	64.61	64.25	64.3	190500	64.3	down	down	correct
QEMM.US	SPDR Index Shares Funds	20221227	53.89	53.89	53.83	53.83	2100	53.83	down	down	correct
QGRO.US	American Century U.S. Quality Growth ETF	20221227	57.98	58.01	57.58	57.64	42600	57.64	down	down	correct
QID.US	ProShares UltraShort QQQ	20221227	25.92	26.65	25.91	26.56	6700700	26.56	up	down	incorrect
QINT.US	American Century Quality Diversified International ETF	20221227	40.09	40.14	39.9	39.9	11800	39.9	down	down	correct
QLD.US	ProShares Ultra QQQ	20221227	35.23	35.25	34.24	34.36	3586600	34.36	down	down	correct
QLTA.US	iShares Aaa	20221227	46.61	46.67	46.4	46.41	80400	46.41	down	down	correct
QLV.US	FlexShares US Quality Low Volatility Index Fund	20221227	50.39	50.47	50.36	50.47	4800	50.47	up	up	correct
QLVD.US	FlexShares Developed Markets ex	20221227	24.15	24.15	24.03	24.104	3700	24.104	down	down	correct
QLVE.US	FlexShares Emerging Markets Quality Low Volatility Index Fund	20221227	22.11	22.87	20.7	22.13	13500	22.13	up	down	incorrect
QMN.US	IQ Hedge Market Neutral Tracker ETF	20221227	25.28	25.31	25.27	25.27	9200	24.4146	down	down	correct
QPX.US	AdvisorShares Q Dynamic Growth ETF	20221227	20.96	21.01	20.95	20.975	6500	20.975	up	up	correct
QQH.US	HCM Defender 100 Index ETF	20221227	34	34.04	33.91	33.936	25600	33.936	down	down	correct
QQQE.US	Direxion NASDAQ	20221227	63.62	63.62	63.04	63.23	57400	63.23	down	down	correct
QRFT.US	QRAFT AI	20221227	35.73	35.73	35.707	35.707	700	35.707	down	down	correct
QTUM.US	Defiance Quantum ETF	20221227	39.18	39.18	38.87	38.88	19000	38.806	down	down	correct
QULL.US	ETRACS 2x Leveraged MSCI US Quality Factor TR ETN	20221227	22.279	22.279	22.279	22.279	0	22.279
QUS.US	SPDR MSCI USA StrategicFactors ETF	20221227	110.17	110.64	109.99	110.34	30800	110.34	up	up	correct
QVML.US	Invesco Exchange	20221227	23.045	23.045	23.045	23.045	100	23.045
QVMM.US	Invesco Exchange	20221227	23.03	23.03	22.591	22.591	900	22.591	down	down	correct
QVMS.US	Invesco Exchange	20221227	21.892	21.892	21.892	21.892	100	21.892
QWLD.US	SPDR MSCI World StrategicFactors ETF	20221227	94.18	94.19	93.985	94.011	2700	94.011	down	down	correct
RAAX.US	VanEck Inflation Allocation ETF	20221227	25.14	25.53	25.14	25.37	38100	24.992	up	up	correct
RAFE.US	PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF	20221227	27.99	28.075	27.97	28.075	800	28.075	up	up	correct
RAVI.US	FlexShares Ready Access Variable Income Fund	20221227	74.35	74.39	74.34	74.37	62000	74.37	up	up	correct
RAYC.US	The Advisors' Inner Circle Fund III	20221227	17	17.365	17	17.356	73900	17.074	up	up	correct
RBND.US	SPDR Bloomberg SASB Corporate Bond ESG Select ETF	20221227	20.362	20.362	20.27	20.27	8700	20.27	down	down	correct
RCD.US	Invesco S&P 500 Equal Weight Consumer Discretionary ETF	20221227	116.94	117.97	116.94	117.23	9200	117.23	up	up	correct
RDIV.US	Invesco S&P Ultra Dividend Revenue ETF	20221227	43.62	43.77	43.44	43.74	88300	43.74	up	up	correct
RDOG.US	ALPS REIT Dividend Dogs ETF	20221227	38.12	38.12	37.86	38.03	4200	38.03	down	down	correct
RECS.US	Columbia ETF Trust I	20221227	22.85	22.97	22.7	22.874	12800	22.874	up	up	correct
REET.US	iShares Global REIT ETF	20221227	22.76	22.77	22.57	22.7	837600	22.7	down	down	correct
REK.US	ProShares Short Real Estate	20221227	20.48	20.48	20.19	20.28	23800	20.28	down	down	correct
RESP.US	WisdomTree U.S. ESG Fund	20221227	41.1308	41.1308	41.04	41.1066	4416	41.1066	down	down	correct
RETL.US	Direxion Daily Retail Bull 3X Shares	20221227	6.88	6.97	6.66	6.72	223600	6.72	down	down	correct
REVS.US	Columbia Research Enhanced Value ETF	20221227	19.52	19.619	19.52	19.58	3900	19.58	up	up	correct
REW.US	ProShares UltraShort Technology	20221227	21.9	22.5	21.9	22.36	58900	22.36	up	down	incorrect
REZ.US	iShares Trust	20221227	68.48	68.79	67.9	68.58	160500	68.58	up	up	correct
RFCI.US	ALPS ETF Trust	20221227	22.16	22.16	22.103	22.103	2300	22.103	down	down	correct
RFDA.US	RiverFront Dynamic US Dividend Advantage ETF	20221227	41.96	42.09	41.79	42.08	8500	42.08	up	up	correct
RFFC.US	RiverFront Dynamic US Flex	20221227	41.02	41.02	40.02	40.29	2100	40.29	down	down	correct
RHRX.US	Starboard Investment Trust	20221227	11.63	11.67	11.611	11.611	5500	11.611	down	down	correct
RFG.US	Invesco S&P MidCap 400 Pure Growth ETF	20221227	181.76	182.03	181.15	181.88	4300	181.88	up	up	correct
RFV.US	Invesco S&P MidCap 400 Pure Value ETF	20221227	90.48	91.15	90.21	90.83	21600	90.83	up	up	correct
RGI.US	Invesco S&P 500 Equal Weight Industrials ETF	20221227	178.29	179.61	178.29	179.02	8700	179.02	up	up	correct
RHS.US	Invesco S&P 500 Equal Weight Consumer Staples ETF	20221227	172.55	173.2	172.08	172.93	10400	172.93	up	up	correct
RHTX.US	Starboard Investment Trust	20221227	12.799	12.799	12.758	12.758	400	12.758	down	down	correct
RIET.US	Hoya Capital High Dividend Yield ETF	20221227	11.02	11.02	10.86	10.93	14400	10.93	down	down	correct
RIGS.US	RiverFront Strategic Income Fund	20221227	22.65	22.68	22.55	22.62	36800	22.62	down	down	correct
RIGZ.US	Viridi Cleaner Energy Crypto Mining & Semiconductor ETF	20221227	3.95	3.95	3.68	3.75	13400	3.75	down	down	correct
RINF.US	ProShares Inflation Expectations ETF	20221227	32.61	32.71	32.54	32.59	40300	32.59	down	down	correct
RISN.US	Inspire Tactical Balanced ESG ETF	20221227	23.11	23.16	23.08	23.115	5400	23.115	up	up	correct
RISR.US	FolioBeyond Rising Rates ETF	20221227	31.265	31.86	31.145	31.5	126700	31.5	up	up	correct
RLY.US	SSGA Active Trust	20221227	27.62	27.83	27.61	27.73	309500	27.73	up	up	correct
ROAM.US	Hartford Multifactor Emerging Markets ETF	20221227	19.66	19.69	19.61	19.655	5700	19.655	down	down	correct
ROBO.US	Robo Global Robotics and Automation Index ETF	20221227	46.09	46.24	45.463	45.95	109500	45.95	down	down	correct
RODM.US	Lattice Strategies Trust	20221227	24.97	25.02	24.87	24.94	313100	24.94	down	up	incorrect
ROKT.US	SPDR Kensho Final Frontiers ETF	20221227	39.18	39.18	39.01	39.01	900	39.01	down	up	incorrect
ROM.US	ProShares Trust	20221227	23.02	23.02	22.4	22.58	133600	22.58	down	down	correct
ROOF.US	IQ U.S. Real Estate Small Cap ETF	20221227	18.9	18.92	18.86	18.91	1800	18.91	up	up	correct
RORO.US	ATAC US Rotation ETF	20221227	13.69	13.75	13.645	13.645	3900	13.645	down	down	correct
ROSC.US	Hartford Multifactor Small Cap ETF	20221227	36.048	36.048	35.81	35.864	5600	35.864	down	down	correct
ROUS.US	Hartford Multifactor US Equity ETF	20221227	39.14	39.258	39.01	39.13	25000	39.13	down	down	correct
RPAR.US	RPAR Risk Parity ETF	20221227	18.73	18.792	18.62	18.67	83400	18.67	down	down	correct
RPG.US	Invesco S&P 500 Pure Growth ETF	20221227	153.75	154.08	152.71	153.15	161600	153.15	down	down	correct
RPV.US	Invesco S&P 500 Pure Value ETF	20221227	77.75	78.09	77.16	77.9	354000	77.9	up	up	correct
RSP.US	Invesco S&P 500 Equal Weight ETF	20221227	141.42	141.85	140.56	141.38	2010700	141.38	down	down	correct
RSPE.US	Invesco Exchange	20221227	21.64	21.717	21.64	21.717	300	21.717	up	up	correct
RSPY.US	Collaborative Investment Series Trust	20221227	21.381	21.381	21.381	21.381	0	21.381
RTM.US	Invesco S&P 500 Equal Weight Materials ETF	20221227	160.55	161.31	159.79	160.6	9600	160.6	up	up	correct
RUFF.US	ETF Opportunities Trust	20221227	17.86	17.87	17.63	17.64	63000	17.64	down	down	correct
RVNU.US	DBX ETF Trust	20221227	23.82	23.94	23.69	23.86	49100	23.86	up	down	incorrect
RWJ.US	Invesco S&P SmallCap 600 Revenue ETF	20221227	108.36	108.76	107.71	108.54	102900	108.54	up	down	incorrect
RWK.US	Invesco S&P MidCap 400 Revenue ETF	20221227	86.17	86.53	85.78	86.18	5200	86.18	up	down	incorrect
RWL.US	Invesco S&P 500 Revenue ETF	20221227	74.19	74.35	73.87	74.07	112900	74.07	down	down	correct
RWM.US	ProShares Short Russell2000	20221227	24.6	24.85	24.58	24.76	1325600	24.76	up	down	incorrect
RWO.US	SPDR Index Shares Funds	20221227	40.83	41.01	40.6	40.83	209800	40.83
RWR.US	SPDR Dow Jones REIT ETF	20221227	87.37	87.65	86.75	87.41	102100	87.41	up	down	incorrect
RWX.US	SPDR Dow Jones International Real Estate ETF	20221227	26.39	26.59	26.08	26.51	107100	26.51	up	up	correct
RXD.US	ProShares UltraShort Health Care	20221227	11.92	11.97	11.87	11.94	4900	11.94	up	up	correct
RXI.US	iShares Trust	20221227	126.19	126.19	125.89	125.89	1700	125.89	down	down	correct
RXL.US	ProShares Ultra Health Care	20221227	94.9	94.93	94.06	94.23	2400	94.23	down	down	correct
RYE.US	Invesco Exchange	20221227	73.37	73.83	73.05	73.54	33900	73.54	up	up	correct
RYF.US	Invesco S&P 500 Equal Weight Financials ETF	20221227	56.21	56.37	55.94	56.19	20500	56.19	down	down	correct
RYH.US	Invesco S&P 500 Equal Weight Health Care ETF	20221227	288.43	288.56	287.13	287.62	4900	287.62	down	down	correct
RYJ.US	Invesco Raymond James SB	20221227	53.71	53.8	53.59	53.59	4600	53.59	down	down	correct
RYT.US	Invesco S&P 500 Equal Weight Technology ETF	20221227	241.24	241.46	238.99	240.51	48900	240.51	down	down	correct
RYU.US	Invesco S&P 500 Equal Weight Utilities ETF	20221227	117.58	118.12	117.14	118.05	13400	118.05	up	down	incorrect
RZG.US	Invesco S&P SmallCap 600 Pure Growth ETF	20221227	116.81	117.48	116.81	117.13	5500	117.13	up	up	correct
RZV.US	Invesco S&P SmallCap 600 Pure Value ETF	20221227	87.51	87.86	87.07	87.49	6600	87.49	down	up	incorrect
SAA.US	ProShares Trust	20221227	20.8	20.92	20.48	20.86	7700	20.86	up	up	correct
SAEF.US	Schwab Strategic Trust	20221227	19.85	19.85	19.818	19.818	200	19.818	down	down	correct
SBB.US	ProShares Short SmallCap600	20221227	18.43	18.61	18.43	18.55	3300	18.55	up	up	correct
SBIO.US	ALPS ETF Trust	20221227	29.27	29.35	28.82	28.856	10700	28.856	down	down	correct
SBUG.US	iPath Silver ETN	20221227	33.075	33.075	33.075	33.075	0	33.075
SCC.US	ProShares UltraShort Consumer Services	20221227	28.5	28.76	28.27	28.76	7600	28.76	up	down	incorrect
SCDL.US	ETRACS 2x Leveraged US Dividend Factor TR ETN	20221227	33.998	33.998	33.998	33.998	100	33.998
SCHA.US	Schwab U.S. Small	20221227	40.5	40.53	40.11	40.28	1224600	40.28	down	down	correct
SCHB.US	Schwab U.S. Broad Market ETF	20221227	44.82	44.86	44.45	44.65	1331900	44.65	down	down	correct
SCHC.US	Schwab Strategic Trust	20221227	31.43	31.55	31.33	31.42	707600	31.42	down	down	correct
SCHD.US	Schwab U.S. Dividend Equity ETF	20221227	75.74	76.03	75.37	75.85	3145200	75.85	up	up	correct
SCHE.US	Schwab Emerging Markets Equity ETF	20221227	23.86	24.12	23.82	24	2932500	24	up	up	correct
SCHF.US	Schwab Strategic Trust	20221227	32.44	32.55	32.34	32.43	3961900	32.43	down	up	incorrect
SCHG.US	Schwab Strategic Trust	20221227	55.5	55.53	54.87	55.01	1304600	55.01	down	down	correct
SCHH.US	Schwab U.S. REIT ETF	20221227	19.34	19.4	19.17	19.35	2152300	19.35	up	up	correct
SCHI.US	Schwab 5	20221227	43.5	43.5	43.18	43.19	112300	43.19	down	down	correct
SCHJ.US	Schwab 1	20221227	47.1	47.1	46.95	46.95	108100	46.95	down	down	correct
SCHK.US	Schwab 1000 ETF	20221227	37.01	37.01	36.69	36.81	234800	36.81	down	down	correct
SCHM.US	Schwab U.S. Mid	20221227	65.79	65.91	65.31	65.64	509000	65.64	down	down	correct
SCHO.US	Schwab Short	20221227	48.29	48.3	48.24	48.26	1666500	48.26	down	down	correct
SCHP.US	Schwab U.S. TIPS ETF	20221227	51.89	51.99	51.75	51.76	2065400	51.76	down	down	correct
SCHQ.US	Schwab Long	20221227	35.53	35.72	35.41	35.46	107900	35.46	down	down	correct
SCHR.US	Schwab Strategic Trust	20221227	49.37	49.43	49.26	49.29	673600	49.29	down	down	correct
SCHV.US	Schwab Strategic Trust	20221227	66.08	66.31	65.77	66.16	476600	66.16	up	up	correct
SCHX.US	Schwab U.S. Large	20221227	45.13	45.2	44.79	44.99	1946200	44.99	down	down	correct
SCHY.US	Schwab Strategic Trust	20221227	22.44	22.57	22.44	22.5	210800	22.5	up	up	correct
SCHZ.US	Schwab U.S. Aggregate Bond ETF	20221227	45.9	45.96	45.77	45.79	1093300	45.79	down	up	incorrect
SCJ.US	iShares MSCI Japan Small	20221227	64.38	64.61	64.26	64.42	4900	64.42	up	up	correct
SCO.US	ProShares UltraShort Bloomberg Crude Oil	20221227	24.25	24.62	23.66	24.26	1577900	24.26	up	up	correct
SCRD.US	SCRD	20221227	40.582	40.582	40.582	40.582	0	40.582
SDCI.US	USCF SummerHaven Dynamic Commodity Strategy No K	20221227	17.97	18.01	17.97	18.01	2000	18.01	up	up	correct
SDD.US	ProShares UltraShort SmallCap600	20221227	25.41	25.68	25.41	25.68	900	25.68	up	down	incorrect
SDEF.US	Tidal ETF Trust	20221227	16.91	17.04	16.91	16.99	2500	16.99	up	down	incorrect
SDEI.US	Tidal ETF Trust	20221227	25.65	25.94	25.59	25.895	16300	25.895	up	up	correct
SDEM.US	Global X MSCI SuperDividend Emerging Markets ETF	20221227	24.16	24.37	24.14	24.254	26300	24.254	up	down	incorrect
SDGA.US	Impact Shares Sustainable Development Goals Global Equity ETF	20221227	21.6	21.6	21.51	21.51	700	21.51	down	up	incorrect
SDIV.US	Global X SuperDividend ETF	20221227	24.47	24.69	24.31	24.54	233000	24.54	up	up	correct
SDOG.US	ALPS Sector Dividend Dogs ETF	20221227	51.4	51.73	51.21	51.66	68500	51.66	up	up	correct
SDOW.US	ProShares UltraPro Short Dow30	20221227	26.69	27.12	26.33	26.7	7664800	26.7	up	up	correct
SDP.US	ProShares UltraShort Utilities	20221227	10.56	10.71	10.56	10.58	11000	10.58	up	down	incorrect
SDS.US	ProShares UltraShort S&P500	20221227	45.85	46.6	45.76	46.16	6503500	46.16	up	up	correct
SDY.US	SPDR S&P Dividend ETF	20221227	125.81	126.37	125.36	126.11	371200	126.11	up	up	correct
SEF.US	ProShares Short Financials	20221227	12.98	13.08	12.98	13.02	32000	13.02	up	up	correct
SEIX.US	Virtus ETF Trust II	20221227	23.29	23.29	23.21	23.22	42200	23.22	down	down	correct
SENT.US	AdvisorShares Trust	20221227	24.77	24.77	22.4	22.489	5100	22.489	down	down	correct
SFY.US	Tidal ETF Trust	20221227	13.28	13.28	13.17	13.2	90000	13.2	down	down	correct
SFYF.US	SoFi Social 50 ETF	20221227	19.52	19.52	18.69	18.69	7200	18.69	down	down	correct
SFYX.US	Tidal ETF Trust	20221227	11.1	11.1	11.03	11.07	10600	11.07	down	down	correct
SGDJ.US	Sprott Funds Trust	20221227	29.23	30.23	29.23	29.707	49200	29.707	up	up	correct
SGDM.US	Sprott Gold Miners ETF	20221227	25.15	25.73	25.15	25.63	66200	25.63	up	up	correct
SGG.US	iPath Series B Bloomberg Sugar Subindex Total Return ETN	20221227	65.04	65.04	63.78	63.813	2900	63.813	down	down	correct
SGOL.US	Aberdeen Standard Gold ETF Trust	20221227	17.28	17.56	17.28	17.36	2385100	17.36	up	down	incorrect
SGOV.US	iShares Trust	20221227	100.08	100.09	100.07	100.09	1041700	100.09	up	down	incorrect
SH.US	ProShares Short S&P500	20221227	15.99	16.13	15.98	16.05	15587600	16.05	up	up	correct
SHE.US	SPDR SSGA Gender Diversity Index ETF	20221227	78.6	78.735	78.16	78.63	10200	78.63	up	up	correct
SHFT.US	Tidal ETF Trust	20221227	14.62	14.65	14.62	14.6462	509	14.6462	up	up	correct
SHM.US	SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF	20221227	46.93	47	46.91	47	1405000	47	up	up	correct
SHUS.US	Syntax Stratified U.S. Total Market Hedged ETF	20221227	38.58	38.65	38.52	38.65	5800	38.65	up	up	correct
SHYG.US	iShares Trust	20221227	41.18	41.18	40.82	40.82	1500000	40.82	down	up	incorrect
SHYL.US	Xtrackers Short Duration High Yield Bond ETF	20221227	42.93	42.93	42.565	42.58	8500	42.58	down	down	correct
SIFI.US	Harbor Scientific Alpha Income	20221227	42.385	42.385	42.385	42.385	100	42.385
SIHY.US	Harbor ETF Trust	20221227	42.815	42.815	42.815	42.815	100	42.815
SIJ.US	ProShares UltraShort Industrials	20221227	15.43	15.6	15.43	15.53	6900	15.53	up	up	correct
SIL.US	Global X Silver Miners ETF	20221227	29.02	29.78	28.79	29.41	569000	29.41	up	up	correct
SILJ.US	ETFMG Prime Junior Silver Miners ETF	20221227	10.79	11.15	10.77	11.05	1688800	11.044	up	up	correct
SILX.US	ETF Managers Trust	20221227	2.81	2.97	2.775	2.85	69300	2.85	up	up	correct
SIMS.US	SPDR S&P Kensho Intelligent Structures ETF	20221227	32.33	32.33	32.03	32.076	5500	32.076	down	down	correct
SIVR.US	Aberdeen Standard Physical Silver Shares ETF	20221227	22.9	23.33	22.89	23.08	870300	23.08	up	down	incorrect
SIXA.US	6 Meridian Mega Cap Equity ETF	20221227	33.637	33.637	33.637	33.637	200	33.637
SIXH.US	6 Meridian Hedged Equity	20221227	32.46	32.4837	32.46	32.4837	1744	32.4837	up	up	correct
SIXL.US	6 Meridian Low Beta Equity Strategy ETF	20221227	33.08	33.135	33.08	33.135	5900	33.135	up	up	correct
SIXS.US	6 Meridian Small Cap Equity ETF	20221227	42.01	42.01	41.88	41.959	2600	41.959	down	down	correct
SIZE.US	iShares MSCI USA Size Factor ETF	20221227	113.44	113.77	113.38	113.53	3100	113.53	up	up	correct
SJB.US	ProShares Trust	20221227	18.82	19	18.82	18.99	223500	18.99	up	up	correct
SJNK.US	SPDR Series Trust	20221227	24.42	24.42	24.2	24.2	1944100	24.2	down	up	incorrect
SKF.US	ProShares UltraShort Financials	20221227	19.65	19.81	19.5	19.65	123400	19.65
SLV.US	iShares Silver Trust	20221227	21.96	22.35	21.92	22.11	12346900	22.11	up	up	correct
SLX.US	VanEck Vectors Steel ETF	20221227	58.4	59.31	58.4	58.95	21200	58.95	up	up	correct
SLY.US	SPDR Series Trust	20221227	82.38	82.6	81.82	82.32	74400	82.32	down	down	correct
SLYG.US	SPDR S&P 600 Small Cap Growth ETF	20221227	72.91	72.97	72.32	72.65	175200	72.65	down	up	incorrect
SLYV.US	SPDR S&P 600 Small Cap Value ETF	20221227	74.2	74.44	73.62	74.19	147500	74.19	down	down	correct
SMDD.US	ProShares UltraPro Short MidCap400	20221227	22.62	22.62	22.16	22.4	18900	22.4	down	down	correct
SMDY.US	Syntax ETF Trust	20221227	35.107	35.107	35.107	35.107	0	35.107
SMHB.US	ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN	20221227	6.78	6.78	6.65	6.66	8900	6.66	down	down	correct
SMLE.US	DBX ETF Trust	20221227	22.97	22.97	22.903	22.945	7400	22.945	down	up	incorrect
SMLF.US	iShares MSCI USA Small	20221227	50	50.09	49.617	49.81	38000	49.81	down	down	correct
SMLV.US	SPDR SSGA US Small Cap Low Volatility Index ETF	20221227	107.96	108.45	107.92	108.1	7900	108.1	up	down	incorrect
SMMU.US	PIMCO Short Term Municipal Bond Active Exchange	20221227	49.39	49.44	49.37	49.4	131300	49.4	up	up	correct
SMN.US	ProShares Trust	20221227	10.34	10.5	10.29	10.39	36300	10.39	up	up	correct
SMOG.US	VanEck Vectors Low Carbon Energy ETF	20221227	112.39	116.67	110.19	110.32	6800	110.32	down	up	incorrect
SNPE.US	Xtrackers S&P 500 ESG ETF	20221227	34.58	34.64	34.34	34.47	716200	34.47	down	up	incorrect
SOGU.US	The Short De	20221227	38.05	39	38	38.99	28600	38.99	up	up	correct
SOXL.US	Direxion Shares ETF Trust	20221227	9.58	9.59	9.13	9.27	78142072	9.27	down	up	incorrect
SOXS.US	Direxion Shares ETF Trust	20221227	40.48	42.32	40.45	41.86	23056600	41.86	up	up	correct
SOYB.US	Teucrium Soybean	20221227	27.89	28.4	27.83	27.9	62900	27.9	up	up	correct
SPAB.US	SPDR Portfolio Aggregate Bond ETF	20221227	25.27	25.28	25.18	25.19	3845700	25.19	down	down	correct
SPAX.US	Tidal ETF Trust	20221227	20.805	20.805	20.605	20.605	400	20.605	down	down	correct
SPBO.US	SPDR Portfolio Corporate Bond ETF	20221227	28.57	28.61	28.42	28.43	295200	28.43	down	up	incorrect
SPCX.US	Collaborative Investment Series Trust	20221227	24.42	24.65	24.42	24.55	5700	24.55	up	down	incorrect
SPD.US	Simplify US Equity PLUS Downside Convexity ETF	20221227	24.49	24.49	23.87	24.27	71500	24.27	down	down	correct
SPDN.US	Direxion Daily S&P 500 Bear 1X Shares	20221227	16.49	16.615	16.465	16.55	2045100	16.55	up	up	correct
SPDV.US	AAM S&P 500 High Dividend Value ETF	20221227	29.26	29.443	29.26	29.394	8300	29.2591	up	up	correct
SPDW.US	SPDR Portfolio Developed World ex	20221227	29.83	29.96	29.77	29.85	4485400	29.85	up	up	correct
SPEM.US	SPDR Portfolio Emerging Markets ETF	20221227	33.01	33.39	33	33.25	2275700	33.25	up	up	correct
SPEU.US	SPDR Portfolio Europe ETF	20221227	34.9	34.98	34.8	34.9	29900	34.9
SPFF.US	Global X SuperIncome Preferred ETF	20221227	9.63	9.63	9.49	9.55	136500	9.55	down	down	correct
SPGM.US	SPDR Portfolio MSCI Global Stock Market ETF	20221227	46.83	46.85	46.55	46.67	129300	46.67	down	down	correct
SPGP.US	Invesco S&P 500 GARP ETF	20221227	82.82	82.82	82.01	82.31	282500	82.31	down	down	correct
SPHB.US	Invesco S&P 500 High Beta ETF	20221227	61.99	62.09	61.27	61.51	417400	61.51	down	down	correct
SPHD.US	Invesco S&P 500 High Dividend Low Volatility ETF	20221227	44.03	44.29	43.85	44.2	584200	44.2	up	up	correct
SPHQ.US	Invesco S&P 500 Quality ETF	20221227	43.99	44.1	43.74	43.97	506100	43.97	down	down	correct
SPHY.US	SPDR Series Trust	20221227	22.53	22.53	22.3	22.3	276400	22.3	down	down	correct
SPIB.US	SPDR Series Trust	20221227	31.96	31.97	31.85	31.85	5338600	31.85	down	down	correct
SPIP.US	SPDR Series Trust	20221227	25.8	25.85	25.72	25.72	981900	25.72	down	up	incorrect
SPLB.US	SPDR Series Trust	20221227	22.75	22.83	22.55	22.56	560100	22.56	down	down	correct
SPLG.US	SPDR Portfolio S&P 500 ETF	20221227	44.99	45.04	44.64	44.84	3679600	44.84	down	up	incorrect
SPLV.US	Invesco Exchange	20221227	64.37	64.68	64.11	64.56	1199000	64.56	up	up	correct
SPMB.US	SPDR Portfolio Mortgage Backed Bond ETF	20221227	21.83	21.84	21.76	21.8	1269500	21.8	down	down	correct
SPMD.US	SPDR Portfolio S&P 400 Mid Cap ETF	20221227	42.64	42.76	42.35	42.6	554200	42.6	down	down	correct
SPMO.US	Invesco S&P 500 Momentum ETF	20221227	57.07	57.146	56.875	57.1	36500	57.1	up	down	incorrect
SPPP.US	Sprott Physical Platinum and Palladium Trust	20221227	13.51	13.74	13.27	13.67	48400	13.67	up	up	correct
SPRE.US	Tidal ETF Trust	20221227	19.11	19.36	19.11	19.19	26800	19.19	up	up	correct
SPSB.US	SPDR Portfolio Short Term Corporate Bond ETF	20221227	29.4	29.42	29.37	29.38	2460200	29.38	down	down	correct
SPSK.US	Tidal ETF Trust	20221227	17.76	17.76	17.677	17.72	32600	17.72	down	down	correct
SPSM.US	SPDR Series Trust	20221227	37.07	37.18	36.8	37.05	635900	37.05	down	down	correct
SPTI.US	SPDR Portfolio Intermediate Term Treasury ETF	20221227	28.33	28.36	28.26	28.27	1194700	28.27	down	down	correct
SPTL.US	SPDR Series Trust	20221227	29.26	29.42	29.14	29.18	3985800	29.18	down	down	correct
SPTM.US	SPDR Portfolio S&P 1500 Composite Stock Market ETF	20221227	47.34	47.39	46.97	47.17	1241300	47.17	down	down	correct
SPTS.US	SPDR Portfolio Short Term Treasury ETF	20221227	28.91	28.93	28.89	28.92	1479700	28.92	up	down	incorrect
SPUC.US	Simplify US Equity PLUS Upside Convexity ETF	20221227	26.19	26.19	26.19	26.19	200	26.19
SPUS.US	Tidal ETF Trust	20221227	25.77	25.77	25.52	25.62	102200	25.62	down	down	correct
SPUU.US	Direxion Daily S&P 500 Bull 2X Shares	20221227	71.01	71.09	70.06	70.48	14200	70.48	down	down	correct
SPVM.US	Invesco Exchange	20221227	49.66	49.825	49.62	49.78	4654	49.78	up	up	correct
SPVU.US	Invesco S&P 500 Enhanced Value ETF	20221227	40.64	40.927	40.625	40.877	6700	40.877	up	up	correct
SPXB.US	ProShares S&P 500 Bond ETF	20221227	73.71	73.71	73.71	73.71	100	73.71
SPXE.US	ProShares S&P 500 ex	20221227	80.63	80.63	80.63	80.63	100	80.63
SPXL.US	Direxion Daily S&P500 Bull 3X Shares	20221227	62.5	62.67	60.95	61.82	9214400	61.82	down	up	incorrect
SPXN.US	ProShares S&P 500 ex	20221227	80.49	80.58	80.49	80.58	100	80.58	up	up	correct
SPXS.US	Direxion Daily S&P 500 Bear 3X Shares	20221227	22.23	22.78	22.17	22.46	14351400	22.46	up	up	correct
SPXT.US	ProShares S&P 500 ex	20221227	67.636	67.636	67.636	67.636	100	67.636
SPXU.US	ProShares UltraPro Short S&P500	20221227	16.81	17.23	16.76	17.01	15222900	17.01	up	up	correct
SPXV.US	ProShares S&P 500 ex	20221227	77.94	77.94	77.937	77.937	100	77.937	down	down	correct
SPY.US	SPDR S&P 500 ETF Trust	20221227	382.79	383.15	379.65	381.4	51638200	381.4	down	down	correct
SPYC.US	Simplify US Equity PLUS Convexity ETF	20221227	25.35	25.672	24.2	25.4	32100	25.4	up	up	correct
SSO.US	ProShares Ultra S&P500	20221227	44.62	44.7	43.89	44.28	2516300	44.28	down	up	incorrect
SPYD.US	SPDR Portfolio S&P 500 High Dividend ETF	20221227	39.71	39.86	39.46	39.77	1108200	39.77	up	up	correct
SPYG.US	SPDR Portfolio S&P 500 Growth ETF	20221227	50.87	50.91	50.39	50.52	2376300	50.52	down	down	correct
SPYV.US	SPDR Portfolio S&P 500 Value ETF	20221227	38.83	38.95	38.55	38.79	2911700	38.79	down	down	correct
SPYX.US	SPDR S&P 500 Fossil Fuel Reserves Free ETF	20221227	92.7	94.47	92.292	92.49	38500	92.49	down	down	correct
SQEW.US	Two Roads Shared Trust	20221227	27.61	27.8	27.525	27.596	15800	27.596	down	down	correct
SRLN.US	SPDR Blackstone Senior Loan ETF	20221227	41.23	41.25	41.02	41.02	2126600	41.02	down	down	correct
SRS.US	ProShares Trust	20221227	18.03	18.44	18.03	18.15	88200	18.15	up	up	correct
SRTY.US	ProShares Trust	20221227	54.37	56.04	54.18	55.49	322600	55.49	up	up	correct
SRVR.US	Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF	20221227	29.15	29.15	28.84	29.09	281800	29.09	down	up	incorrect
SSG.US	ProShares UltraShort Semiconductors	20221227	25.04	25.73	25.04	25.73	42300	25.73	up	up	correct
SSLY.US	Syntax Stratified SmallCap ETF	20221227	40.341	40.341	40.341	40.341	0	40.341
SSPY.US	Syntax ETF Trust	20221227	63.65	63.754	63.5	63.754	1200	63.754	up	up	correct
STIP.US	iShares 0	20221227	97.15	97.22	97.01	97.02	1457800	97.02	down	down	correct
STNC.US	Stance Equity ESG Large Cap Core ETF	20221227	25.3	25.34	25.23	25.247	3000	25.247	down	down	correct
STPZ.US	PIMCO 1	20221227	50.04	50.09	49.97	49.97	201400	49.97	down	up	incorrect
SUB.US	iShares Short	20221227	104.09	104.2	104.08	104.17	1831100	104.17	up	up	correct
SUBS.US	Exchange Traded Concepts Trust	20221227	16.74	16.74	16.74	16.74	400	16.74
SUSA.US	iShares MSCI USA ESG Select ETF	20221227	82.34	82.53	81.85	82.17	368970	82.17	down	down	correct
SVOL.US	Simplify Volatility Premium ETF	20221227	21.85	22.18	21.64	21.78	128800	21.78	down	down	correct
SWAN.US	Amplify BlackSwan Growth & Treasury Core ETF	20221227	24.93	24.93	24.67	24.69	45400	24.506	down	down	correct
SXQG.US	6 Meridian Quality Growth ETF	20221227	20.731	20.731	20.731	20.731	0	20.731
SXUS.US	Janus Detroit Street Trust	20221227	16.364	16.364	16.364	16.364	100	16.364
SYUS.US	Syntax Stratified U.S. Total Market ETF	20221227	40.206	40.206	40.206	40.206	100	40.206
SZK.US	ProShares UltraShort Consumer Goods	20221227	16.29	16.7	16.29	16.58	21400	16.58	up	down	incorrect
SZNE.US	Pacer Funds Trust	20221227	34.4	34.73	34.4	34.592	6400	34.592	up	up	correct
TAGG.US	TagLikeMe Corp	20221227	42.33	42.33	42.234	42.234	200	42.234	down	down	correct
TAGS.US	Teucrium Commodity Trust	20221227	30.91	31.23	30.9	30.9	13800	30.9	down	down	correct
TAN.US	Invesco Exchange	20221227	75.59	75.59	73.02	73.08	1072764	73.08	down	down	correct
TAXF.US	American Century Diversified Municipal Bond ETF	20221227	49.07	49.13	48.93	49.08	44300	49.08	up	up	correct
TBF.US	ProShares Short 20+ Year Treasury	20221227	22.45	22.56	22.33	22.52	694100	22.52	up	up	correct
TBT.US	ProShares UltraShort 20+ Year Treasury	20221227	31.88	32.15	31.52	32.1	2457200	32.1	up	up	correct
TBUX.US	T. Rowe Price Exchange	20221227	48.395	48.4	48.385	48.399	12100	48.399	up	up	correct
TBX.US	ProShares Trust	20221227	28.5	28.57	28.44	28.56	440500	28.56	up	up	correct
TCHP.US	T. Rowe Price Exchange	20221227	20.56	20.56	20.32	20.37	325200	20.37	down	down	correct
TDSA.US	Exchange Listed Funds Trust	20221227	21.38	21.405	21.38	21.405	500	21.405	up	up	correct
TDSB.US	Exchange Listed Funds Trust	20221227	21.4	21.4	21.04	21.24	84100	21.24	down	down	correct
TDSC.US	Exchange Listed Funds Trust	20221227	22.12	22.12	22.04	22.09	53700	22.09	down	down	correct
TDSD.US	Exchange Listed Funds Trust	20221227	21.17	21.17	21.09	21.09	13600	21.09	down	down	correct
TDSE.US	Exchange Listed Funds Trust	20221227	21.82	21.82	21.73	21.75	19000	21.75	down	down	correct
TDTF.US	FlexShares iBoxx 5	20221227	23.69	23.73	23.64	23.65	632200	23.65	down	down	correct
TDTT.US	FlexShares Trust	20221227	23.59	23.59	23.52	23.52	976100	23.52	down	down	correct
TDVG.US	T. Rowe Price Exchange	20221227	31.47	31.524	31.31	31.48	117600	31.48	up	up	correct
TECB.US	iShares U.S. Tech Breakthrough Multisector ETF	20221227	27.28	27.28	26.917	26.92	28000	26.92	down	up	incorrect
TECL.US	Direxion Shares ETF Trust	20221227	22.2	22.21	21.28	21.69	2799100	21.69	down	down	correct
TECS.US	Direxion Shares ETF Trust	20221227	40.8	42.48	40.8	41.74	1918400	41.74	up	down	incorrect
TEQI.US	T. Rowe Price Equity Income ETF	20221227	34.2	34.24	34.06	34.16	42500	34.16	down	up	incorrect
TFI.US	SPDR Nuveen Bloomberg Barclays Municipal Bond ETF	20221227	45.72	45.73	45.47	45.48	1933300	45.48	down	down	correct
TFLO.US	iShares Treasury Floating Rate Bond ETF	20221227	50.35	50.36	50.34	50.36	951000	50.36	up	up	correct
TGIF.US	SoFi Weekly Income ETF	20221227	93.25	93.478	92.99	92.99	2800	92.99	down	down	correct
TGRW.US	T. Rowe Price Growth Stock ETF	20221227	20.49	20.49	20.29	20.35	8900	20.35	down	down	correct
THCX.US	The Cannabis ETF	20221227	2.54	2.599	2.48	2.48	68000	2.48	down	up	incorrect
THD.US	iShares MSCI Thailand ETF	20221227	74.39	75.01	74.24	74.62	44500	74.62	up	up	correct
THNQ.US	Robo Global Artificial Intelligence ETF	20221227	26.13	26.13	25.76	25.791	4700	25.791	down	up	incorrect
TINT.US	ProShares Trust	20221227	28.784	28.784	28.784	28.784	100	28.784
TINY.US	ProShares Trust	20221227	28.08	28.101	28.04	28.101	600	28.101	up	up	correct
TIP.US	iShares TIPS Bond ETF	20221227	106.74	106.93	106.43	106.44	2464500	106.44	down	down	correct
TIPX.US	SPDR Bloomberg Barclays 1	20221227	18.48	18.51	18.44	18.44	269300	18.44	down	down	correct
TIPZ.US	PIMCO ETF Trust	20221227	54.43	54.52	54.19	54.27	14400	54.27	down	down	correct
TIXT.US	TELUS International (Cda) Inc	20221227	19.42	19.89	19.075	19.63	47300	19.63	up	up	correct
TOK.US	iShares MSCI Kokusai ETF	20221227	80.88	80.88	80.42	80.73	1900	80.73	down	down	correct
TLH.US	iShares Trust	20221227	108.87	109.35	108.47	108.63	590800	108.63	down	down	correct
TLTD.US	FlexShares Morningstar Developed Markets ex	20221227	60.39	60.61	60.29	60.49	63300	60.49	up	up	correct
TLTE.US	FlexShares Morningstar Emerging Markets Factor Tilt Index Fund	20221227	46.95	47.4	46.95	47.39	56000	47.39	up	up	correct
TMF.US	Direxion Shares ETF Trust	20221227	7.82	7.99	7.73	7.77	16866600	7.77	down	down	correct
TMV.US	Direxion Daily 20+ Year Treasury Bear 3X Shares	20221227	132.87	134.21	130.35	133.8	307900	133.8	up	up	correct
TNA.US	Direxion Shares ETF Trust	20221227	31.87	31.96	30.88	31.24	7144800	31.24	down	up	incorrect
TOLZ.US	ProShares Trust	20221227	44.84	44.98	44.64	44.9	70100	44.9	up	up	correct
TOTL.US	SPDR DoubleLine Total Return Tactical ETF	20221227	40.16	40.205	40.11	40.12	1667700	40.12	down	up	incorrect
TOTR.US	T. Rowe Price Exchange	20221227	40.77	40.77	40.688	40.697	500	40.697	down	up	incorrect
TPHD.US	Timothy Plan High Dividend Stock ETF	20221227	31.41	31.486	31.27	31.44	23200	31.44	up	up	correct
TPHE.US	Timothy Plan	20221227	23.6	23.72	23.6	23.713	6900	23.713	up	up	correct
TPIF.US	Timothy Plan International ETF	20221227	23.297	23.465	23.297	23.4	13200	23.4	up	up	correct
TPOR.US	Direxion Daily Transportation Bull 3X Shares	20221227	22.11	22.7	22.081	22.44	6000	22.44	up	up	correct
TPSC.US	Timothy Plan US Small Cap Core ETF	20221227	30.674	30.674	30.325	30.44	7600	30.44	down	down	correct
TPYP.US	Tortoise North American Pipeline Fund	20221227	25.28	25.28	25.02	25.18	44300	24.9045	down	up	incorrect
TRND.US	Pacer Trendpilot Fund of Funds ETF	20221227	26.32	26.32	26.15	26.165	1700	26.165	down	down	correct
TRPL.US	Pacer Funds Trust	20221227	34.29	34.29	34.29	34.29	0	34.29
TSPA.US	T. Rowe Price US Equity Research ETF	20221227	22.75	22.75	22.61	22.663	6200	22.663	down	down	correct
TTT.US	ProShares Trust	20221227	74.88	75.88	73.61	75.68	140400	75.68	up	down	incorrect
TWIO.US	Spinnaker ETF Series	20221227	8.68	8.74	8.67	8.74	7400	8.74	up	down	incorrect
TWM.US	ProShares UltraShort Russell2000	20221227	16.61	16.95	16.59	16.83	897700	16.83	up	up	correct
TYD.US	Direxion Daily 7	20221227	30.09	30.27	29.8	29.9	37300	29.9	down	down	correct
TYNE.US	TYNE	20221227	16.141	16.141	16	16	800	16	down	down	correct
TYO.US	Direxion Daily 7	20221227	13.26	13.41	13.19	13.36	73300	13.36	up	up	correct
TZA.US	Direxion Daily Small Cap Bear 3X Shares	20221227	35.32	36.4	35.2	36.05	5514800	36.05	up	up	correct
UBOT.US	Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares	20221227	11.95	12.492	11.68	11.783	11200	11.783	down	down	correct
UBR.US	ProShares Ultra MSCI Brazil Capped	20221227	22.49	22.83	22.49	22.83	10900	22.83	up	up	correct
UBT.US	ProShares Trust	20221227	24.69	24.94	24.44	24.48	106400	24.48	down	down	correct
UCC.US	ProShares Trust	20221227	22.1	22.62	22.1	22.23	4100	22.23	up	down	incorrect
UCIB.US	UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B	20221227	24.71	24.71	24.47	24.635	1500	24.635	down	down	correct
UCO.US	ProShares Ultra Bloomberg Crude Oil	20221227	29.87	30.61	29.47	29.85	1849100	29.85	down	up	incorrect
UCON.US	First Trust Exchange	20221227	24.21	24.22	24.15	24.15	312400	24.15	down	up	incorrect
UDN.US	Invesco DB US Dollar Index Bearish Fund	20221227	18.35	18.41	18.35	18.39	107200	18.39	up	up	correct
UDOW.US	ProShares Trust	20221227	57.31	58.14	56.44	57.39	3164200	57.39	up	up	correct
UEVM.US	VictoryShares USAA MSCI Emerging Markets Value Momentum ETF	20221227	39.79	40.02	39.75	39.99	60100	39.99	up	up	correct
UGA.US	United States Gasoline Fund LP	20221227	57.27	58.25	57	57.35	31900	57.35	up	up	correct
UGE.US	ProShares Ultra Consumer Goods	20221227	15.41	15.58	15.32	15.32	6000	15.32	down	up	incorrect
UGL.US	ProShares Trust II	20221227	54.21	55.95	54.17	54.8	133200	54.8	up	up	correct
UITB.US	VictoryShares USAA Core Intermediate	20221227	45.55	45.6	45.455	45.485	27600	45.485	down	down	correct
UIVM.US	VictoryShares USAA MSCI International Value Momentum ETF	20221227	41.553	41.7	41.553	41.643	2400	41.643	up	up	correct
UJB.US	ProShares Ultra High Yield	20221227	60.57	60.57	60.57	60.57	100	60.57
ULE.US	ProShares Trust II	20221227	11.11	11.15	11.1	11.13	10600	11.13	up	up	correct
ULST.US	SPDR SSgA Ultra Short Term Bond ETF	20221227	39.94	39.96	39.94	39.96	88600	39.96	up	up	correct
ULTR.US	IQ Ultra Short Duration ETF	20221227	47.66	47.66	47.625	47.64	12900	47.483	down	down	correct
ULVM.US	VictoryShares USAA MSCI USA Value Momentum ETF	20221227	63.67	63.74	63.58	63.66	1200	63.66	down	up	incorrect
UMDD.US	ProShares UltraPro MidCap400	20221227	17.79	17.99	17.59	17.77	12500	17.77	down	down	correct
UMI.US	USCF Midstream Energy Income Fund	20221227	33.7	33.755	33.58	33.734	34400	33.734	up	up	correct
UNG.US	United States Natural Gas Fund LP	20221227	16.1	16.37	15.88	16.12	7002800	16.12	up	up	correct
UNL.US	United States 12 Month Natural Gas Fund LP	20221227	18.26	18.41	17.62	18.41	18500	18.41	up	up	correct
UPRO.US	ProShares UltraPro S&P500	20221227	32.98	33.06	32.15	32.61	8897400	32.61	down	down	correct
UPV.US	ProShares Ultra FTSE Europe	20221227	45.6	45.6	45.6	45.6	300	45.6
UPW.US	ProShares Ultra Utilities	20221227	71.67	71.67	71.67	71.67	300	71.67
URA.US	Global X Funds	20221227	19.96	20.34	19.84	20.19	1847000	20.19	up	up	correct
URE.US	ProShares Ultra Real Estate	20221227	57.95	58.42	57.72	58.42	2800	58.42	up	up	correct
URNM.US	North Shore Global Uranium Mining ETF	20221227	31.32	31.704	30.77	31.54	299700	31.54	up	down	incorrect
URTH.US	iShares MSCI World ETF	20221227	109.53	109.93	108.74	109.18	572300	109.18	down	up	incorrect
URTY.US	ProShares Trust	20221227	37.75	37.84	36.57	36.95	717200	36.95	down	down	correct
USAI.US	Pacer American Energy Independence ETF	20221227	27.05	27.05	26.761	26.99	6700	26.99	down	up	incorrect
USCI.US	United States Commodity Index Funds Trust	20221227	54.42	56.63	54.42	56.36	43900	56.36	up	up	correct
USD.US	ProShares Ultra Semiconductors	20221227	16.64	16.69	16.01	16.06	268700	16.06	down	down	correct
USDU.US	WisdomTree Trust	20221227	26.22	26.24	26.12	26.19	287200	26.19	down	down	correct
USI.US	Principal Ultra	20221227	24.12	24.12	24.12	24.12	100	24.034
USFR.US	WisdomTree Trust	20221227	50.2	50.22	50.2	50.21	2578800	50.21	up	up	correct
USL.US	United States 12 Month Oil Fund LP	20221227	34.14	35.63	34.14	35.2	50800	35.2	up	down	incorrect
USML.US	ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN	20221227	27.97	28.068	27.97	28.068	100	28.068	up	up	correct
USO.US	United States Oil Fund LP	20221227	69.59	70.54	69.06	69.53	3147900	69.53	down	up	incorrect
USRT.US	iShares Core U.S. REIT ETF	20221227	49.59	49.75	49.2	49.58	552300	49.58	down	down	correct
USSG.US	DBX ETF Trust	20221227	34.76	34.9	34.64	34.75	13600	34.75	down	down	correct
UST.US	ProShares Ultra 7	20221227	47.52	47.66	47.23	47.27	3100	47.27	down	down	correct
USTB.US	VictoryShares USAA Core Short	20221227	48.63	48.63	48.61	48.62	27000	48.62	down	down	correct
USVM.US	VictoryShares USAA MSCI USA Small Cap Value Momentum ETF	20221227	63.52	63.561	63.155	63.328	4400	63.328	down	down	correct
USVT.US	USVT	20221227	26.138	26.138	26.138	26.138	100	26.138
UTES.US	ETFis Series Trust I	20221227	47.13	47.449	47.12	47.449	1900	47.449	up	up	correct
UTRN.US	Vesper U.S. Large Cap Short	20221227	23.67	24.05	23.62	23.98	6900	23.98	up	up	correct
UTSL.US	Direxion Daily Utilities Bull 3X Shares	20221227	34.71	35.37	34.46	35.25	37900	35.25	up	up	correct
UUP.US	Invesco DB US Dollar Index Trust	20221227	28	28.01	27.92	27.97	3022400	27.97	down	down	correct
UVDV.US	Spinnaker ETF Series	20221227	9.44	9.47	9.435	9.435	2200	9.435	down	down	correct
UWM.US	ProShares Ultra Russell2000	20221227	31.19	31.28	30.6	30.78	267200	30.78	down	down	correct
UXI.US	ProShares Ultra Industrials	20221227	22.74	22.78	22.74	22.78	200	22.78	up	up	correct
UYG.US	ProShares Ultra Financials	20221227	44.92	45.52	44.92	45.23	13600	45.23	up	down	incorrect
UYM.US	ProShares Ultra Basic Materials	20221227	22	22	21.69	21.88	96700	21.88	down	down	correct
VALQ.US	American Century ETF Trust	20221227	47.9	47.92	47.77	47.851	7100	47.851	down	down	correct
VALT.US	ETFMG Sit Ultra Short ETF	20221227	48.23	48.23	48.23	48.23	700	48.23
VAW.US	Vanguard Materials Index Fund ETF Shares	20221227	172.27	173.29	171.54	172.25	52000	172.25	down	down	correct
VB.US	Vanguard Small	20221227	183.63	184.1	182.18	183.04	746300	183.04	down	down	correct
VBK.US	Vanguard Small	20221227	199.8	199.93	197.42	198.12	379900	198.12	down	down	correct
VBND.US	ETF Series Solutions	20221227	42.91	42.949	42.64	42.75	39500	42.75	down	down	correct
VBR.US	Vanguard Small	20221227	159.6	160.05	158.65	159.48	594400	159.48	down	down	correct
VCAR.US	Simplify Volt RoboCar Disruption and Tech ETF	20221227	5.88	6.13	5.29	5.993	6300	5.993	up	up	correct
VCLN.US	Virtus Duff & Phelps Clean Energy ETF	20221227	22.264	22.264	22.264	22.264	100	22.264
VCLO.US	Simplify Volt Cloud and Cybersecurity Disruption ETF	20221227	4.6	4.685	4.55	4.55	9500	4.55	down	down	correct
VCR.US	Vanguard Consumer Discretionary Index Fund ETF Shares	20221227	218.59	219.02	216.22	216.31	175500	216.31	down	down	correct
VDC.US	Vanguard Consumer Staples Index Fund ETF Shares	20221227	193.76	194.5	193.24	194.07	268100	194.07	up	up	correct
VDE.US	Vanguard Energy Index Fund ETF Shares	20221227	121.7	122.61	121.05	122.27	519000	122.27	up	down	incorrect
VEA.US	Vanguard FTSE Developed Markets Index Fund ETF Shares	20221227	42.1	42.36	42.06	42.2	14392000	42.2	up	up	correct
VEGA.US	AdvisorShares Trust	20221227	34.29	34.29	34.14	34.14	2000	34.14	down	down	correct
VEGI.US	iShares MSCI Global Agriculture Producers ETF	20221227	43.33	43.51	43.15	43.24	80300	43.24	down	down	correct
VEGN.US	US Vegan Climate ETF	20221227	31.22	31.305	31.154	31.195	7400	31.195	down	down	correct
VEU.US	Vanguard FTSE All	20221227	50.35	50.66	50.32	50.48	7397500	50.48	up	up	correct
VFH.US	Vanguard Financials Index Fund ETF Shares	20221227	82.37	82.64	81.91	82.24	632800	82.24	down	down	correct
VGFO.US	Virtus WMC Global Factor Opportunities ETF	20221227	24.47	24.4836	24.4672	24.4672	278	24.4672	down	down	correct
VGK.US	Vanguard FTSE Europe Index Fund ETF Shares	20221227	55.72	55.93	55.61	55.74	2137900	55.74	up	down	incorrect
VGT.US	Vanguard World Fund	20221227	318.49	318.51	314.41	316.07	660200	316.07	down	down	correct
VHT.US	Vanguard Health Care Index Fund ETF Shares	20221227	248.62	248.86	246.5	247.16	171900	247.16	down	down	correct
VIDI.US	ETF Series Solutions	20221227	21.78	21.85	21.73	21.81	8500	21.81	up	up	correct
VIG.US	Vanguard Specialized Funds	20221227	152.19	152.75	151.4	152.25	2068100	152.25	up	down	incorrect
VIOG.US	Vanguard S&P Small	20221227	186.98	187.66	186.31	187.03	23100	187.03	up	down	incorrect
VIOO.US	Vanguard Admiral Funds	20221227	173.82	174.37	172.79	173.72	60700	173.72	down	up	incorrect
VIOV.US	Vanguard S&P Small	20221227	157.12	157.71	156.19	157.2	50900	157.2	up	up	correct
VIS.US	Vanguard Industrials Index Fund ETF Shares	20221227	183.11	184.15	182.53	183.29	74100	183.29	up	up	correct
VLU.US	SPDR S&P 1500 Value Tilt ETF	20221227	139.85	140.14	139.8	139.85	10500	139.85
VNLA.US	Janus Henderson Short Duration Income ETF	20221227	47.38	47.4	47.37	47.38	402100	47.38
VNMC.US	Natixis ETF Trust II	20221227	28.385	28.385	28.385	28.385	0	28.385
VNQ.US	Vanguard Specialized Funds	20221227	82.71	82.97	81.98	82.71	3961900	82.71
VNSE.US	Natixis ETF Trust II	20221227	25.15	25.32	25.11	25.21	1900	25.21	up	up	correct
VO.US	Vanguard Mid	20221227	204.23	204.43	202.57	203.76	933200	203.76	down	up	incorrect
VOE.US	Vanguard Mid	20221227	135.66	136.19	135.09	135.94	501300	135.94	up	up	correct
VOO.US	Vanguard S&P 500 ETF	20221227	351.76	352.04	348.85	350.47	4303200	350.47	down	down	correct
VOOG.US	Vanguard S&P 500 Growth Index Fund ETF Shares	20221227	211.77	212.02	209.8	210.38	249700	210.38	down	down	correct
VOOV.US	Vanguard Admiral Funds	20221227	139.77	140.24	138.94	139.73	124200	139.73	down	down	correct
VOT.US	Vanguard Mid	20221227	179.57	179.64	177.62	178.59	227200	178.59	down	down	correct
VOX.US	Vanguard Communication Services Index Fund ETF Shares	20221227	81.78	81.89	80.72	81.24	499200	81.24	down	down	correct
VPC.US	ETFis Series Trust I	20221227	20.35	20.52	20.3	20.345	10519	20.345	down	down	correct
VPL.US	Vanguard FTSE Pacific Index Fund ETF Shares	20221227	64.57	64.96	64.5	64.76	412600	64.76	up	down	incorrect
VPU.US	Vanguard Utilities Index Fund ETF Shares	20221227	154.35	155.55	153.8	155.23	92700	155.23	up	up	correct
VRAI.US	Virtus Real Asset Income ETF	20221227	23.86	24.075	23.84	24	11900	24	up	up	correct
VRP.US	Invesco Variable Rate Preferred ETF	20221227	22.38	22.38	22.193	22.24	571800	22.24	down	down	correct
VSLU.US	ETF Opportunities Trust	20221227	23.635	23.71	23.57	23.663	2700	23.663	up	up	correct
VSS.US	Vanguard FTSE All	20221227	102.88	103.42	102.75	102.96	321000	102.96	up	down	incorrect
VT.US	Vanguard Total World Stock Index Fund ETF Shares	20221227	86.38	86.62	85.94	86.3	7572000	86.3	down	up	incorrect
VTEB.US	Vanguard Tax	20221227	49.47	49.51	49.37	49.47	8090500	49.47
VTI.US	Vanguard Index Funds	20221227	191.39	191.52	189.75	190.62	6037700	190.62	down	down	correct
VTV.US	Vanguard Value Index Fund ETF Shares	20221227	140.5	140.95	139.81	140.57	2904200	140.57	up	up	correct
VUG.US	Vanguard Growth Index Fund ETF Shares	20221227	213.49	213.49	210.55	211.21	1987371	211.21	down	down	correct
VUSE.US	Vident Core U.S. Equity Fund	20221227	41.97	41.987	41.801	41.894	7800	41.894	down	down	correct
VV.US	Vanguard Large	20221227	174.26	174.41	172.97	173.65	410700	173.65	down	down	correct
VWO.US	Vanguard FTSE Emerging Markets Index Fund ETF Shares	20221227	39.08	39.55	39.05	39.36	13829000	39.36	up	up	correct
VXF.US	Vanguard Extended Market Index Fund ETF Shares	20221227	132.54	132.7	131.15	131.82	798500	131.82	down	down	correct
VYM.US	Vanguard High Dividend Yield Index Fund ETF Shares	20221227	108.46	108.83	107.97	108.61	2141600	108.61	up	up	correct
WANT.US	Direxion Daily Cnsmr Discret Bull 3XShrs	20221227	15.92	15.94	15.38	15.42	43800	15.42	down	up	incorrect
WBIF.US	Absolute Shares Trust	20221227	28.2	28.21	28.195	28.195	2000	27.964	down	down	correct
WBIG.US	WBI BullBear Yield 3000 ETF	20221227	24.511	24.552	24.485	24.533	4800	24.327	up	up	correct
WBIL.US	WBI BullBear Quality 3000 ETF	20221227	28.051	28.055	27.98	28.021	1900	27.788	down	down	correct
WBIY.US	WBI Power Factor High Dividend ETF	20221227	27.14	27.198	26.98	27.177	6200	26.769	up	up	correct
WDIV.US	SPDR Index Shares Funds	20221227	58.95	59.25	58.85	59.1	87300	59.1	up	down	incorrect
WEAT.US	Teucrium Wheat	20221227	7.82	7.89	7.74	7.82	1330400	7.82
WEBL.US	Direxion Daily Dow Jones Internet Bull 3X Shares	20221227	5.528	5.53	5.19	5.33	2828000	5.33	down	down	correct
WEBS.US	Direxion Daily Dow Jones Internet Bear 3X Shares	20221227	38.43	40.75	38.43	40.01	282900	40.01	up	down	incorrect
WFH.US	Direxion Work From Home ETF	20221227	39.66	39.768	39.215	39.46	8100	39.46	down	down	correct
WIP.US	SPDR FTSE International Government Inflation	20221227	41.21	41.35	40.92	40.92	162200	40.92	down	down	correct
WKLY.US	SoFi Weekly Dividend ETF	20221227	46.1	46.21	46.1	46.15	2100	46.15	up	up	correct
WLTH.US	WLTH	20221227	8.241	8.241	8.241	8.241	100	8.241
WOMN.US	Impact Shares YWCA Women's Empowerment ETF	20221227	26.66	26.66	26.43	26.47	4600	26.47	down	up	incorrect
WPS.US	iShares Trust	20221227	27.05	27.29	27.05	27.2	3300	27.2	up	up	correct
WTMF.US	WisdomTree Managed Futures Strategy Fund	20221227	31.65	31.87	31.11	31.53	75000	31.53	down	down	correct
WWJD.US	Inspire International ESG ETF	20221227	26.26	26.26	26.036	26.149	16300	26.149	down	down	correct
XAR.US	SPDR S&P Aerospace & Defense ETF	20221227	109.33	109.89	108.64	108.75	65900	108.75	down	down	correct
XBI.US	SPDR S&P Biotech ETF	20221227	80.64	80.98	78.45	78.54	8818800	78.54	down	down	correct
XBUY.US	Amplify ETF Trust	20221227	19.92	20.301	19.92	20.301	899	20.301	up	up	correct
XCEM.US	Columbia EM Core ex	20221227	25.78	25.9	25.625	25.74	192700	25.74	down	down	correct
XCLR.US	Global X S&P 500® Collar 95	20221227	23.982	23.982	23.982	23.982	100	23.982
XES.US	SPDR S&P Oil & Gas Equipment & Services ETF	20221227	79.36	79.68	78.31	79.05	77300	79.05	down	down	correct
XHB.US	SPDR S&P Homebuilders ETF	20221227	60.84	61.09	60.44	60.66	1845000	60.66	down	up	incorrect
XHE.US	SPDR Series Trust	20221227	88.93	88.96	87.71	88	17500	88	down	down	correct
XHS.US	SPDR Series Trust	20221227	84.03	84.04	83.23	83.28	14500	83.28	down	down	correct
XITK.US	SPDR Series Trust	20221227	98.07	98.07	96.39	96.47	3700	96.47	down	down	correct
XLB.US	Materials Select Sector SPDR Fund	20221227	78.71	79.11	78.25	78.59	2434300	78.59	down	up	incorrect
XLC.US	Communication Services Select Sector SPDR Fund	20221227	47.65	47.75	47.06	47.37	3905700	47.37	down	up	incorrect
XLE.US	The Select Sector SPDR Trust	20221227	87.44	88.36	87.12	87.99	16374639	87.99	up	up	correct
XLF.US	Financial Select Sector SPDR Fund	20221227	34.02	34.1	33.79	33.94	25520000	33.94	down	down	correct
XLG.US	Invesco S&P 500 Top 50 ETF	20221227	275.94	275.94	273.95	274.26	40800	274.26	down	down	correct
XLI.US	Industrial Select Sector SPDR Fund	20221227	98.54	99.18	98.16	98.69	5213800	98.69	up	down	incorrect
XLK.US	Technology Select Sector SPDR Fund	20221227	124.17	124.39	122.69	123.42	4765100	123.42	down	up	incorrect
XLP.US	Consumer Staples Select Sector SPDR Fund	20221227	75.28	75.69	75.12	75.54	4839700	75.54	up	up	correct
XLRE.US	The Real Estate Select Sector SPDR Fund	20221227	37.1	37.188	36.72	37.05	4259700	37.05	down	up	incorrect
XLSR.US	SPDR SSGA U.S. Sector Rotation ETF	20221227	39.08	39.08	38.8	38.95	31200	38.95	down	down	correct
XLU.US	The Select Sector SPDR Trust	20221227	71.07	71.5	70.62	71.35	6105700	71.35	up	up	correct
XLV.US	Health Care Select Sector SPDR Fund	20221227	136.36	136.47	135.21	135.75	7050500	135.75	down	down	correct
XLY.US	The Select Sector SPDR Trust	20221227	128.83	129.07	127.2501	127.33	4268096	127.33	down	down	correct
XME.US	SPDR Series Trust	20221227	51.33	51.9	50.92	51.2	2257100	51.2	down	down	correct
XMHQ.US	Invesco S&P MidCap Quality ETF	20221227	69.77	70.1	69.35	69.78	34400	69.78	up	up	correct
XMLV.US	Invesco S&P MidCap Low Volatility ETF	20221227	53.71	54.02	53.64	53.95	49000	53.95	up	up	correct
XMMO.US	Invesco S&P MidCap Momentum ETF	20221227	76.07	76.15	75.58	75.92	71500	75.92	down	up	incorrect
XMVM.US	Invesco S&P MidCap Value with Momentum ETF	20221227	44.39	44.55	44.13	44.29	30300	44.29	down	down	correct
XNTK.US	SPDR NYSE Technology ETF	20221227	96.07	96.32	95.64	95.71	12300	95.71	down	down	correct
XOP.US	SPDR S&P Oil & Gas Exploration & Production ETF	20221227	138.25	139.04	137	138.52	2278200	138.52	up	up	correct
XOUT.US	GraniteShares XOUT U.S. Large Cap ETF	20221227	32.54	32.62	32.31	32.41	19400	32.373	down	up	incorrect
XRT.US	SPDR S&P Retail ETF	20221227	60.29	60.56	59.56	59.7	2546200	59.7	down	down	correct
XPH.US	SPDR Series Trust	20221227	40.71	40.71	40.25	40.29	88600	40.29	down	down	correct
XPND.US	First Trust Exchange	20221227	15.99	15.99	15.96	15.96	1600	15.96	down	down	correct
XPP.US	ProShares Ultra FTSE China 50	20221227	21.91	23.08	21.7	22.95	59000	22.95	up	up	correct
XRLV.US	Invesco S&P 500 ex	20221227	48.98	49.15	48.98	49.15	1600	49.15	up	up	correct
XRMI.US	Global X S&P 500® Risk Managed Income ETF	20221227	20.66	20.66	20.56	20.585	5500	20.585	down	down	correct
XSD.US	SPDR Series Trust	20221227	166.46	166.46	164	164.02	50400	164.02	down	down	correct
XSLV.US	Invesco S&P SmallCap Low Volatility ETF	20221227	44.94	45.08	44.76	45.03	40800	45.03	up	up	correct
XSMO.US	Invesco S&P SmallCap Momentum ETF	20221227	48.01	48.01	47.65	47.87	21700	47.87	down	up	incorrect
XSOE.US	WisdomTree Emerging Markets ex	20221227	27.02	27.31	26.91	27.18	837000	27.18	up	up	correct
XSVM.US	Invesco S&P SmallCap Value with Momentum ETF	20221227	45.89	46.08	45.68	45.95	89100	45.95	up	up	correct
XSW.US	SPDR S&P Software & Services ETF	20221227	106.06	106.09	104.64	105.3	21900	105.3	down	down	correct
XTL.US	SPDR Series Trust	20221227	80.2	81.09	80.2	80.77	3800	80.77	up	up	correct
XTN.US	SPDR S&P Transportation ETF	20221227	67.32	67.35	66.61	66.84	35600	66.84	down	down	correct
XVOL.US	Acruence Active Hedge U.S. Equity ETF	20221227	17.012	17.012	17.012	17.012	0	17.012
XWEB.US	SPDR S&P Internet ETF	20221227	60.6	60.985	59.86	59.86	2000	59.86	down	down	correct
XYLD.US	Global X Funds	20221227	39.67	39.8	39.55	39.61	1027600	39.61	down	down	correct
XYLG.US	Global X S&P 500® Covered Call & Growth ETF	20221227	25.38	25.38	25.2	25.217	2700	25.217	down	down	correct
YANG.US	Direxion Shares ETF Trust	20221227	12.1	12.22	10.84	11.08	9617700	11.08	down	down	correct
YCL.US	ProShares Ultra Yen	20221227	33.46	33.55	33.37	33.37	15800	33.37	down	down	correct
YCS.US	ProShares UltraShort Yen	20221227	55.42	55.47	55.17	55.45	37300	55.45	up	up	correct
YINN.US	Direxion Daily FTSE China Bull 3X Shares	20221227	47.27	51.67	46.86	50.81	3124800	50.81	up	up	correct
YLD.US	Principal Exchange	20221227	18.09	18.135	18.04	18.04	2600	17.907	down	down	correct
YOLO.US	AdvisorShares Trust	20221227	3.6	3.64	3.5	3.56	107500	3.56	down	down	correct
YXI.US	ProShares Short FTSE China 50	20221227	17.37	17.74	16.88	16.89	37300	16.89	down	down	correct
YYY.US	Amplify ETF Trust	20221227	11.94	11.96	11.8	11.83	169500	11.71	down	up	incorrect
ZHDG.US	ZEGA Buy and Hedge ETF	20221227	15.82	15.86	15.82	15.846	8500	15.846	up	down	incorrect
ZIG.US	ETF Series Solutions	20221227	26.355	26.36	26.302	26.302	300	25.977	down	down	correct
ZROZ.US	PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange	20221227	89.06	89.8	88.41	88.71	721800	88.71	down	up	incorrect
ZSL.US	ProShares Trust II	20221227	19.49	19.52	18.73	19.19	286700	19.19	down	down	correct