CollectAI

close-nyse_etfs

2023/02/03

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAA.US	Listed Funds Trust	20230203	24.54	24.54	24.513	24.513	300	24.513	down	down	correct
AAAU.US	Goldman Sachs Physical Gold ETF	20230203	18.66	18.7	18.47	18.5	1324900	18.5	down	up	incorrect
ABEQ.US	Absolute Core Strategy ETF	20230203	28.52	28.52	28.403	28.403	1500	28.403	down	up	incorrect
ACES.US	ALPS Clean Energy ETF	20230203	53.11	54.4	52.765	53.02	58600	53.02	down	up	incorrect
ACSG.US	Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF	20230203	27.6073	27.6073	27.6073	27.6073	38	27.6073
ACTV.US	Two Roads Shared Trust	20230203	33.36	33.744	33.36	33.46	18800	33.46	up	up	correct
ACVF.US	ETF Opportunities Trust	20230203	31.81	31.927	31.624	31.736	6700	31.736	down	down	correct
ACWF.US	iShares MSCI Global Multifactor ETF	20230203	33.91	34.16	33.91	33.913	2400	33.913	up	up	correct
ADIV.US	SmartETFs Asia Pacific Dividend Builder ETF	20230203	14.335	14.335	14.335	14.335	100	14.335
AEMB.US	American Century Emerging Markets Bond ETF	20230203	39.255	39.255	39.255	39.255	200	39.255
AFK.US	VanEck Vectors Africa Index ETF	20230203	17.27	17.28	17	17	5700	17	down	down	correct
AFLG.US	First Trust Active Factor Large Cap ETF	20230203	24.658	24.658	24.658	24.658	100	24.658
AFMC.US	First Trust Active Factor Mid Cap ETF	20230203	24.69	24.69	24.583	24.583	200	24.583	down	down	correct
AFSM.US	First Trust Active Factor Small Cap ETF	20230203	24.96	25.02	24.96	25.02	600	25.02	up	up	correct
AFTY.US	Pacer Funds Trust	20230203	17.1	17.12	16.957	16.957	4300	16.957	down	down	correct
AGG.US	iShares Core U.S. Aggregate Bond ETF	20230203	99.95	100.13	99.52	99.82	9083000	99.82	down	up	incorrect
AGGY.US	WisdomTree Trust	20230203	44.22	44.22	44.05	44.105	272900	44.105	down	down	correct
AGOV.US	Gavekal Asia Pacific Government Bond ETF	20230203	78.67	78.67	78.67	78.67	0	78.67
AGOX.US	Adaptive Growth Opportunities ETF	20230203	22.45	22.59	22.27	22.29	14000	22.29	down	down	correct
AGQ.US	ProShares Trust II	20230203	28.37	28.88	27.26	27.45	1278500	27.45	down	down	correct
AGZ.US	iShares Agency Bond ETF	20230203	108.02	108.11	107.9	108.04	61100	108.04	up	up	correct
AHHX.US	Starboard Investment Trust	20230203	8.79	8.803	8.75	8.77	5300	8.77	down	down	correct
AHYB.US	American Century ETF Trust	20230203	44.68	44.68	44.437	44.437	600	44.437	down	down	correct
AIEQ.US	AI Powered Equity ETF	20230203	32.89	33.29	32.58	32.6	140100	32.6	down	up	incorrect
ALTL.US	Pacer Funds Trust	20230203	40.87	41.67	40.7447	40.87	193264	40.87
AMAX.US	Starboard Investment Trust	20230203	7.99	8	7.93	7.955	30500	7.955	down	down	correct
AMJ.US	JPMorgan Alerian MLP Index ETN	20230203	23.26	23.52	23.12	23.25	304100	23.25	down	down	correct
AMLP.US	ALPS ETF Trust	20230203	40.74	41.13	40.39	40.45	1518612	39.683	down	down	correct
AMNA.US	ETRACS Alerian Midstream Energy Index ETN	20230203	37.781	37.781	37.781	37.781	0	37.781
AMND.US	ETRACS Alerian Midstream Energy High Dividend Index ETN	20230203	39.252	39.252	39.252	39.252	100	39.252
AMOM.US	QRAFT AI	20230203	28.23	28.23	27.941	27.941	1800	27.941	down	down	correct
AMTR.US	ETRACS Alerian Midstream Energy Total Return Index ETN	20230203	48.787	48.787	48.787	48.787	100	48.787
AMUB.US	UBS ETRACS Alerian MLP Index ETN Series B	20230203	14.81	14.81	14.609	14.609	700	14.609	down	down	correct
AMZA.US	InfraCap MLP ETF	20230203	33.82	34.305	33.6	33.61	81100	33.61	down	down	correct
ANEW.US	ProShares Trust	20230203	35.24	35.436	35.048	35.048	1100	35.048	down	down	correct
AOA.US	iShares Trust	20230203	64.39	64.56	64	64.17	86400	64.17	down	down	correct
AOK.US	iShares Core Conservative Allocation ETF	20230203	35.02	35.29	35.02	35.17	131700	35.17	up	up	correct
AOM.US	iShares Core Moderate Allocation ETF	20230203	39.82	40.21	39.82	39.98	292200	39.98	up	up	correct
AOR.US	iShares Trust	20230203	50.41	50.63	50.21	50.21	357900	50.21	down	down	correct
AQGX.US	Starboard Investment Trust	20230203	13.45	13.486	13.4	13.486	2800	13.486	up	up	correct
ARB.US	AltShares Trust	20230203	25.48	25.51	25.48	25.494	1800	25.494	up	up	correct
ARGT.US	Global X Funds	20230203	40.4	40.54	39.43	39.6	35200	39.6	down	down	correct
ARKF.US	ARK ETF Trust	20230203	19.66	20.735	19.56	19.73	2042100	19.73	up	up	correct
ARKK.US	ARK ETF Trust	20230203	42.42	44.63	42.1	42.85	45699500	42.85	up	down	incorrect
ARKW.US	ARK Next Generation Internet ETF	20230203	53.24	56.215	52.95	53.69	712400	53.69	up	up	correct
ARMR.US	Armor US Equity Index ETF	20230203	22.317	22.317	22.033	22.033	2400	22.033	down	down	correct
ASEA.US	Global X Funds	20230203	15.6	15.67	15.5	15.5	12500	15.5	down	down	correct
ASHR.US	DBX ETF Trust	20230203	30.75	30.85	30.29	30.33	9401000	30.33	down	down	correct
ASHS.US	Xtrackers Harvest CSI 500 China	20230203	33.79	33.79	33.29	33.29	7000	33.29	down	down	correct
ASHX.US	Xtrackers MSCI China A Inclusion Equity ETF	20230203	23.493	23.493	23.493	23.493	100	23.493
ASPY.US	ASYMshares® ASYMmetric 500 ETF	20230203	26.44	26.44	26.34	26.386	6300	26.386	down	down	correct
ATFV.US	Alger 35 ETF	20230203	15.72	15.72	14.525	14.525	400	14.525	down	up	incorrect
AUSF.US	Global X Funds	20230203	30.63	30.63	30.4917	30.5097	3459	30.3496	down	down	correct
AVDE.US	American Century ETF Trust	20230203	57.61	58.01	57.475	57.57	311900	57.57	down	down	correct
AVDV.US	American Century ETF Trust	20230203	59.67	59.96	59.28	59.44	262800	59.44	down	down	correct
AVEM.US	American Century ETF Trust	20230203	54.72	54.98	54.26	54.34	479800	54.34	down	down	correct
AVES.US	Avantis® Emerging Markets Value ETF	20230203	44.22	44.45	43.9	43.97	220800	43.97	down	down	correct
AVIG.US	Avantis Core Fixed Income ETF	20230203	42.29	42.315	42.199	42.21	63400	42.21	down	down	correct
AVIV.US	Avantis International Large Cap	20230203	49.1	49.47	48.911	48.92	13100	48.92	down	down	correct
AVLV.US	American Century ETF Trust	20230203	54.09	54.76	54.09	54.21	96400	54.21	up	up	correct
AVMU.US	Avantis Core Municipal Fixed Income ETF	20230203	46.85	46.86	46.825	46.825	2800	46.825	down	down	correct
AVRE.US	AVRE	20230203	45.59	45.59	44.74	45.18	17600	45.18	down	up	incorrect
AVSF.US	American Century ETF Trust	20230203	46.34	46.34	46.26	46.269	7300	46.269	down	down	correct
AVUS.US	American Century ETF Trust	20230203	73.58	74.47	73.54	73.74	202000	73.74	up	up	correct
AVUV.US	American Century ETF Trust	20230203	83.37	84.81	83.37	83.917	444800	83.917	up	up	correct
AWAY.US	ETFMG Travel Tech ETF	20230203	19.66	19.99	19.66	19.77	49300	19.77	up	up	correct
BIDS.US	BIDS	20230203	16.08	16.195	15.87	15.87	1000	15.87	down	down	correct
AWYX.US	ETF Managers Trust	20230203	3.132	3.132	3.132	3.132	100	3.132
AZAA.US	AllianzIM U.S. Large Cap Buffer10 Apr ETF	20230203	28.9	28.947	28.84	28.84	300	28.84	down	down	correct
AZAJ.US	AllianzIM U.S. Large Cap Buffer10 Jan ETF	20230203	26.885	27.0299	26.771	26.846	6078	26.846	down	up	incorrect
AZAL.US	AllianzIM U.S. Large Cap Buffer10 Jul ETF	20230203	29.41	29.52	29.32	29.3244	5386	29.3244	down	down	correct
AZAO.US	AllianzIM U.S. Large Cap Buffer10 Oct ETF	20230203	30.04	30.17	29.965	30	3739	30	down	down	correct
AZBA.US	AllianzIM U.S. Large Cap Buffer20 Apr ETF	20230203	26.7701	26.8899	26.76	26.8	7657	26.8	up	up	correct
AZBJ.US	AllianzIM U.S. Large Cap Buffer20 Jan ETF	20230203	27.51	27.59	27.43	27.4749	40949	27.4749	down	down	correct
AZBL.US	AllianzIM U.S. Large Cap Buffer20 Jul ETF	20230203	28.02	28.07	27.9535	27.99	5528	27.99	down	down	correct
AZBO.US	AllianzIM U.S. Large Cap Buffer20 Oct ETF	20230203	28.96	29.045	28.9	28.9453	10325	28.9453	down	down	correct
BAB.US	Invesco Exchange	20230203	27.03	27.07	26.94	27.05	662100	27.05	up	up	correct
BAL.US	iPath Series B Bloomberg Cotton Subindex Total Return ETN	20230203	61.16	61.65	60.75	61	3500	61	down	down	correct
BAR.US	GraniteShares Gold Trust	20230203	18.64	18.675	18.435	18.46	790200	18.46	down	down	correct
BATT.US	Amplify ETF Trust	20230203	14.08	14.27	13.96	14	167100	14	down	down	correct
BBC.US	Virtus LifeSci Biotech Clinical Trials ETF	20230203	28.52	28.52	28.16	28.16	3000	28.16	down	down	correct
BBMC.US	JPMorgan BetaBuilders U.S. Mid Cap Equity ETF	20230203	81.61	81.61	81.61	81.61	600	81.61
BBP.US	ETFis Series Trust I	20230203	52.78	52.78	52.443	52.443	200	52.443	down	down	correct
BBSC.US	JPMorgan BetaBuilders U.S. Small Cap Equity ETF	20230203	59.96	59.96	59.88	59.901	900	59.901	down	down	correct
BCD.US	Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K	20230203	34.08	34.08	33.31	33.38	735800	33.38	down	down	correct
BCI.US	Aberdeen Standard Bloomberg All Commodity Strategy K	20230203	21.15	21.308	20.875	20.94	720200	20.94	down	down	correct
BCIM.US	abrdn ETFs	20230203	25.53	25.545	25.53	25.545	1000	25.545	up	up	correct
BCM.US	iPath Pure Beta Broad Commodity ETN	20230203	44.8	44.8	44.34	44.64	500	44.64	down	up	incorrect
BDCX.US	ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN	20230203	31.47	31.47	31.269	31.269	5300	31.269	down	up	incorrect
BDCZ.US	UBS ETRACS Wells Fargo Business Development Company Index ETN	20230203	17.91	17.96	17.83	17.869	4300	17.869	down	down	correct
BDRY.US	ETF Managers Group Commodity Trust I	20230203	7.28	7.33	7.1	7.11	393400	7.11	down	up	incorrect
BECO.US	BlackRock Future Climate and Sustainable Economy ETF	20230203	21.7	21.7	21.698	21.698	300	21.698	down	down	correct
BEDZ.US	AdvisorShares Hotel ETF	20230203	26.01	26.1	25.88	25.95	1400	25.95	down	down	correct
BERZ.US	MicroSectors™ Solactive FANG & Innovation	20230203	17.46	17.51	15.73	16.99	401300	16.99	down	down	correct
BETZ.US	Roundhill Sports Betting & iGaming ETF	20230203	16.48	17	16.48	16.78	18500	16.78	up	up	correct
BFOR.US	Barron's 400 ETF	20230203	59.51	59.51	58.9	58.95	1900	58.95	down	down	correct
BFTR.US	BlackRock Future Innovators ETF	20230203	28.67	28.72	28.24	28.24	3100	28.24	down	up	incorrect
BIBL.US	Northern Lights Fund Trust IV	20230203	32.89	33.149	32.7	32.85	658900	32.85	down	up	incorrect
BIL.US	SPDR Bloomberg Barclays 1	20230203	91.46	91.46	91.45	91.46	8913100	91.46
BILS.US	SPDR Series Trust	20230203	99.24	99.24	99.22	99.22	285400	99.22	down	down	correct
BITO.US	ProShares Bitcoin Strategy ETF	20230203	14.59	14.87	14.52	14.63	10377900	14.63	up	up	correct
BITQ.US	Exchange Traded Concepts Trust	20230203	6.14	6.53	6.002	6.06	206700	6.06	down	down	correct
BIV.US	Vanguard Intermediate	20230203	76.74	76.82	76.47	76.6	1412600	76.6	down	down	correct
BIZD.US	VanEck Vectors BDC Income ETF	20230203	15.56	15.65	15.5	15.58	469600	15.58	up	up	correct
BKAG.US	BNY Mellon Core Bond ETF	20230203	42.95	42.95	42.83	42.83	46700	42.83	down	down	correct
BKEM.US	BNY Mellon ETF Trust	20230203	56.98	56.98	56.899	56.899	7300	56.899	down	down	correct
BKF.US	iShares MSCI BRIC ETF	20230203	36.69	36.72	36.28	36.31	6400	36.31	down	down	correct
BKHY.US	BNY Mellon High Yield Beta ETF	20230203	47.92	48.095	47.77	47.79	100700	47.79	down	down	correct
BKIE.US	BNY Mellon International Equity ETF	20230203	67.31	67.7	67.22	67.34	35900	67.34	up	up	correct
BKLC.US	BNY Mellon US Large Cap Core Equity ETF	20230203	75.38	76.5	75.38	75.566	193200	75.566	up	up	correct
BKLN.US	Invesco Exchange	20230203	21.16	21.18	21.13	21.16	7865600	21.16
BKMC.US	BNY Mellon US Mid Cap Core Equity ETF	20230203	86.53	86.84	85.98	86.155	32900	86.155	down	down	correct
BKSB.US	BNY Mellon ETF Trust	20230203	47.34	47.41	47.33	47.36	25200	47.36	up	up	correct
BKSE.US	BNY Mellon ETF Trust	20230203	88.85	89.16	88.1	88.167	9300	88.167	down	down	correct
BKUI.US	BNY Mellon ETF Trust	20230203	49.04	49.04	49.02	49.025	17000	49.025	down	down	correct
BLES.US	Northern Lights Fund Trust IV	20230203	34.14	34.195	33.957	34.02	214800	34.02	down	up	incorrect
BLHY.US	Virtus ETF Trust II	20230203	21.395	21.395	21.395	21.395	100	21.395
BLOK.US	Amplify Transformational Data Sharing ETF	20230203	19.93	20.68	19.72	19.73	335000	19.73	down	down	correct
BLV.US	Vanguard Long	20230203	77.56	77.66	77.1	77.45	624300	77.45	down	down	correct
BMED.US	BlackRock Future Health ETF	20230203	24.43	24.43	24.27	24.27	700	24.27	down	down	correct
BNDC.US	FlexShares Core Select Bond Fund	20230203	22.65	22.68	22.62	22.65	50080	22.5995
BNDD.US	BNDD	20230203	15.38	15.45	15.33	15.429	75100	15.429	up	up	correct
BNE.US	ETF Series Solutions	20230203	26.891	27.08	26.676	26.676	13500	26.676	down	down	correct
BNKD.US	MicroSectors U.S. Big Banks Index	20230203	7.89	7.89	7.51	7.68	51500	7.68	down	up	incorrect
BNKU.US	MicroSectors U.S. Big Banks Index 3X Leveraged ETNs	20230203	32.11	34.2	32.11	33.32	71600	33.32	up	up	correct
BNO.US	United States Brent Oil Fund LP	20230203	27.08	27.72	26.25	26.25	231500	26.25	down	down	correct
BOAT.US	SonicShares Global Shipping ETF	20230203	28.95	29.225	28.95	28.998	5700	28.998	up	up	correct
BOIL.US	ProShares Ultra Bloomberg Natural Gas	20230203	5.98	6.04	5.55	5.81	65445000	5.81	down	down	correct
BOND.US	PIMCO Active Bond Exchange	20230203	93.74	93.88	93.6	93.63	555100	93.63	down	down	correct
BSEA.US	BSEA	20230203	23.28	23.29	23.244	23.244	1100	23.244	down	down	correct
BOUT.US	Innovator ETFs Trust	20230203	31.23	31.26	31.23	31.26	200	31.26	up	up	correct
BRF.US	VanEck Vectors ETF Trust	20230203	14.4	14.52	14.11	14.16	14900	14.16	down	down	correct
BRZU.US	Direxion Daily MSCI Brazil Bull 2X Shares	20230203	73.15	74.56	69.62	70.75	141700	70.75	down	down	correct
BSV.US	Vanguard Short	20230203	76.07	76.15	75.97	75.99	3344000	75.99	down	down	correct
BTAL.US	AGFiQ U.S. Market Neutral Anti	20230203	19.25	19.37	18.99	19.37	469000	19.37	up	up	correct
BTEK.US	BlackRock Future Tech ETF	20230203	20.35	20.48	20.09	20.112	6000	20.112	down	up	incorrect
BUL.US	Pacer US Cash Cows Growth ETF	20230203	36.47	36.76	36.32	36.32	17000	36.32	down	down	correct
BULZ.US	MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs	20230203	39	43.53	38.83	40.27	887600	40.27	up	down	incorrect
BUZZ.US	VanEck Vectors ETF Trust	20230203	15.06	15.62	15.06	15.142	4600	15.142	up	down	incorrect
BWX.US	SPDR Bloomberg Barclays International Treasury Bond ETF	20230203	23.4	23.4	23.06	23.08	160400	23.08	down	down	correct
BWZ.US	SPDR Bloomberg Barclays Short Term International Treasury Bond ETF	20230203	27.56	27.56	27.33	27.35	163100	27.35	down	down	correct
BYLD.US	iShares Yield Optimized Bond ETF	20230203	22.175	22.198	22.14	22.14	14300	22.14	down	down	correct
BYTE.US	Listed Funds Trust	20230203	10.645	10.645	10.645	10.645	100	10.645
BZQ.US	ProShares Trust	20230203	18.35	19	17.88	18.76	33300	18.76	up	down	incorrect
CANE.US	Teucrium Sugar	20230203	10.33	10.33	10.22	10.23	52300	10.23	down	down	correct
CAPE.US	Barclays ETN+ Shiller Capet ETN	20230203	23.51	23.77	23.42	23.55	32200	23.55	up	up	correct
CBON.US	VanEck Vectors ChinaAMC China Bond ETF	20230203	22.83	22.89	22.72	22.76	8900	22.76	down	down	correct
CBSE.US	Listed Funds Trust	20230203	24.63	24.63	24.505	24.505	600	24.505	down	down	correct
CCOR.US	Core Alternative ETF	20230203	30.49	30.749	30.36	30.43	274300	30.43	down	down	correct
CCRV.US	iShares Commodity Curve Carry Strategy ETF	20230203	20.04	20.195	19.685	19.685	5900	19.685	down	down	correct
CEF.US	Sprott Physical Gold and Silver Trust	20230203	17.93	17.98	17.68	17.78	889900	17.78	down	down	correct
CEFD.US	ETRACS Monthly Pay 1.5X Leveraged Closed	20230203	22.54	22.54	22.26	22.26	3300	22.065	down	down	correct
CEW.US	WisdomTree Emerging Currency Strategy Fund	20230203	17.38	17.39	17.34	17.35	3000	17.35	down	down	correct
CGW.US	Invesco Exchange	20230203	50.89	51.18	50.7	50.93	37500	50.93	up	up	correct
CHAD.US	Direxion Daily CSI 300 China A Share Bear 1X Shares	20230203	18.57	18.88	18.57	18.851	14100	18.851	up	up	correct
CHAU.US	Direxion Daily CSI 300 China A Share Bull 2X Shares	20230203	24.35	24.43	23.53	23.62	180600	23.62	down	down	correct
CHGX.US	ETF Series Solutions	20230203	29.31	29.58	29.28	29.32	15800	29.32	up	up	correct
CHIC.US	Global X MSCI China Comm Services ETF	20230203	16.74	16.8	16.55	16.55	5000	16.55	down	down	correct
CHIE.US	Global X MSCI China Energy ETF	20230203	15.44	15.53	15.23	15.24	9500	15.24	down	down	correct
CHIH.US	Global X MSCI China Health Care ETF	20230203	18.29	18.29	18.29	18.29	300	18.29
CHII.US	Global X MSCI China Industrials ETF	20230203	13.64	13.69	13.44	13.44	10300	13.44	down	down	correct
CHIK.US	Global X MSCI China Information Technology ETF	20230203	18.635	18.638	18.635	18.638	500	18.638	up	up	correct
CHIM.US	Global X MSCI China Materials ETF	20230203	20.1	20.1	19.6	19.6	4600	19.6	down	up	incorrect
CHIQ.US	Global X MSCI China Consumer Disc ETF	20230203	22.75	22.83	22.35	22.37	240200	22.37	down	down	correct
CHIR.US	Global X Funds	20230203	22.69	22.7	22.28	22.465	23700	22.465	down	down	correct
CHIS.US	Global X MSCI China Consumer Staples ETF	20230203	23.47	23.47	23.09	23.36	2500	23.36	down	down	correct
CHIU.US	Global X MSCI China Utilities ETF	20230203	15.021	15.021	15.021	15.021	200	15.021
CHIX.US	Global X MSCI China Financials ETF	20230203	12.52	12.61	12.47	12.48	10800	12.48	down	down	correct
CLDL.US	Direxion Daily Cloud Computing Bull 2X Shares	20230203	7.67	7.91	7.42	7.54	31300	7.54	down	down	correct
CLNR.US	IndexIQ ETF Trust	20230203	21.07	21.07	21.03	21.03	800	21.03	down	down	correct
CLSA.US	Cabana Target Leading Sector Aggressive ETF	20230203	19.38	19.7	19.38	19.47	14300	19.47	up	up	correct
CLSC.US	Cabana Target Leading Sector Conservative ETF	20230203	19.91	19.97	19.89	19.89	14200	19.89	down	up	incorrect
CLSM.US	Cabana Target Leading Sector Moderate ETF	20230203	20.94	21.16	20.93	20.94	10400	20.94
CLTL.US	Invesco Exchange	20230203	105.45	105.45	105.42	105.44	227900	105.44	down	down	correct
CMBS.US	iShares Trust	20230203	47.25	47.31	46.99	47.1	78600	47.1	down	down	correct
CMDY.US	iShares Bloomberg Roll Select Broad Commodity ETF	20230203	52.7	52.81	51.81	51.84	98200	51.84	down	down	correct
CMF.US	iShares Trust	20230203	57.52	57.55	57.44	57.47	240400	57.47	down	down	correct
CN.US	Xtrackers MSCI All China Equity ETF	20230203	31.8	31.92	31.66	31.66	9400	31.66	down	up	incorrect
CNBS.US	Amplify ETF Trust	20230203	5.37	5.54	5.37	5.423	61800	5.423	up	up	correct
CNRG.US	SPDR Kensho Clean Power ETF	20230203	92.47	92.88	91.12	91.5	8400	91.5	down	down	correct
CNXT.US	VanEck Vectors ChinaAMC SME	20230203	35.09	35.09	34.68	34.71	5500	34.71	down	down	correct
COM.US	Direxion Shares ETF Trust	20230203	29.85	30	29.8	29.81	42800	29.81	down	down	correct
COMB.US	GraniteShares Bloomberg Commodity Broad Strategy No K	20230203	21.64	21.83	21.4	21.45	70900	21.45	down	down	correct
COPX.US	Global X Copper Miners ETF	20230203	40	40.63	39.7	39.77	685500	39.77	down	down	correct
CORN.US	Teucrium Commodity Trust	20230203	26.51	26.67	26.48	26.58	58200	26.58	up	up	correct
CORP.US	PIMCO Investment Grade Corporate Bond Index Exchange	20230203	96.81	96.91	96.47	96.64	162900	96.64	down	up	incorrect
COW.US	iPath Series B Bloomberg Livestock Subindex Total Return ETN	20230203	39.34	39.505	39.29	39.43	29600	39.43	up	down	incorrect
CPER.US	United States Copper Index Fund LP	20230203	24.82	25.02	24.5	24.56	79900	24.56	down	down	correct
CPI.US	IQ Real Return ETF	20230203	25.22	25.25	25.12	25.12	400	25.12	down	down	correct
CQQQ.US	Invesco China Technology ETF	20230203	49.67	49.92	48.73	48.79	255100	48.79	down	down	correct
CRAK.US	VanEck Vectors ETF Trust	20230203	31.75	32.13	31.5	31.5	6600	31.5	down	down	correct
CRBN.US	iShares Trust	20230203	149.66	151.27	149.66	149.843	7700	149.843	up	down	incorrect
CRPT.US	First Trust SkyBridge Crypto Industry and Digital Economy ETF	20230203	5.04	5.42	5.03	5.03	172700	5.03	down	down	correct
CRUZ.US	Defiance Hotel Airline and Cruise ETF	20230203	19.46	19.63	19.43	19.508	21800	19.508	up	up	correct
CSD.US	Invesco S&P Spin	20230203	59.67	59.67	59.27	59.41	700	59.41	down	down	correct
CTEX.US	ProShares S&P Kensho Cleantech ETF	20230203	36.25	36.29	35.493	35.493	2600	35.493	down	down	correct
CURE.US	Direxion Shares ETF Trust	20230203	106.56	107.44	104.37	105.43	59700	105.43	down	down	correct
CUT.US	Invesco MSCI Global Timber ETF	20230203	32.84	32.95	32.55	32.7	3900	32.7	down	down	correct
CVY.US	Invesco Zacks Multi	20230203	23.35	23.51	23.24	23.28	7600	23.28	down	up	incorrect
CWB.US	SPDR Bloomberg Barclays Convertible Securities ETF	20230203	68.93	69.63	68.81	69.09	873500	69.09	up	up	correct
CWEB.US	Direxion Shares ETF Trust	20230203	62.74	64.288	60.315	60.54	560600	60.54	down	down	correct
CWI.US	SPDR MSCI ACWI ex	20230203	26.04	26.21	25.94	25.99	1380500	25.99	down	down	correct
CWS.US	AdvisorShares Focused Equity ETF	20230203	52.18	52.29	51.76	51.932	6100	51.932	down	down	correct
CYA.US	CYA	20230203	11.46	11.46	10.45	10.67	25800	10.67	down	down	correct
CYB.US	WisdomTree Chinese Yuan Strategy Fund	20230203	25.51	25.58	25.5	25.5	2400	25.5	down	down	correct
CZA.US	Invesco Zacks Mid	20230203	94.6	94.76	94.16	94.38	40900	94.38	down	down	correct
DAT.US	ProShares Big Data Refiners ETF	20230203	26.3	26.3	25.56	25.675	1800	25.675	down	down	correct
DBA.US	Invesco DB Multi	20230203	20.09	20.18	20.03	20.06	1863300	20.06	down	down	correct
DBAW.US	Xtrackers MSCI All World ex U.S. Hedged Equity ETF	20230203	29.01	29.28	29.01	29.14	30900	29.14	up	down	incorrect
DBB.US	Invesco DB Multi	20230203	21.28	21.37	21.02	21.06	135000	21.06	down	down	correct
DBC.US	Invesco DB Commodity Index Tracking Fund	20230203	24.04	24.28	23.6	23.61	2625600	23.61	down	down	correct
DBE.US	Invesco DB Energy Fund	20230203	21.05	21.36	20.35	20.37	44200	20.37	down	down	correct
DBEF.US	Xtrackers MSCI EAFE Hedged Equity ETF	20230203	34.66	35.08	34.66	35	927400	35	up	up	correct
DBEH.US	iM DBi Hedge Strategy ETF	20230203	26.37	26.37	26.37	26.37	100	26.37
DBEM.US	Xtrackers MSCI Emerging Markets Hedged Equity ETF	20230203	23.08	23.08	22.84	22.84	2600	22.84	down	up	incorrect
DBEU.US	Xtrackers MSCI Europe Hedged Equity ETF	20230203	36.33	36.7	36.33	36.68	2602400	36.68	up	up	correct
DBEZ.US	Xtrackers MSCI Eurozone Hedged Equity ETF	20230203	39.549	39.57	39.46	39.499	349600	39.499	down	down	correct
DBGR.US	Xtrackers MSCI Germany Hedged Equity ETF	20230203	30.79	30.79	30.79	30.79	0	30.79
DBJP.US	Xtrackers MSCI Japan Hedged Equity ETF	20230203	51.43	51.66	51.38	51.55	15400	51.55	up	down	incorrect
DBLV.US	AdvisorShares DoubleLine Value Equity ETF	20230203	95.5036	95.5036	95.5036	95.5036	65	95.5036
DBMF.US	iM DBi Managed Futures Strategy ETF	20230203	28.11	28.26	28.071	28.14	447300	28.14	up	up	correct
DBO.US	Invesco DB Oil Fund	20230203	14.65	14.96	14.18	14.21	321300	14.21	down	down	correct
DBP.US	Invesco DB Precious Metals Fund	20230203	48.56	48.6	48.09	48.29	16500	48.29	down	down	correct
DBS.US	Invesco DB Multi	20230203	30.77	30.94	30.23	30.24	15900	30.24	down	down	correct
DBV.US	Invesco DB G10 Currency Harvest Fund	20230203	25.03	25.32	24.83	25.23	14000	25.23	up	up	correct
DDM.US	ProShares Ultra Dow30	20230203	66.36	67.54	66.07	66.51	391700	66.51	up	up	correct
DEED.US	First Trust TCW Securitized Plus ETF	20230203	22.02	22.02	21.91	21.97	30300	21.97	down	down	correct
DEEF.US	Xtrackers FTSE Developed ex US Multifactor ETF	20230203	27.03	27.03	26.934	26.934	800	26.934	down	down	correct
DEEP.US	Roundhill Acquirers Deep Value ETF	20230203	35.31	35.71	35.31	35.455	3900	35.455	up	up	correct
DEF.US	Invesco Defensive Equity ETF	20230203	68.72	68.84	68.38	68.67	22100	68.67	down	down	correct
DEM.US	WisdomTree Trust	20230203	38.24	38.39	37.9	38	370000	38	down	down	correct
DES.US	WisdomTree U.S. SmallCap Dividend Fund	20230203	31.95	32.31	31.95	32.13	159400	32.13	up	down	incorrect
DEUS.US	Xtrackers Russell US Multifactor ETF	20230203	44.97	45.17	44.916	44.916	4800	44.916	down	down	correct
DEW.US	WisdomTree Global High Dividend Fund	20230203	48.93	49.08	48.81	48.83	4700	48.83	down	down	correct
DFAC.US	Dimensional U.S. Core Equity 2 ETF	20230203	26.33	26.65	26.324	26.39	1358300	26.39	up	up	correct
DFAE.US	Dimensional ETF Trust	20230203	23.72	23.84	23.535	23.55	518200	23.55	down	down	correct
DFAI.US	Dimensional International Core Equity Market ETF	20230203	27.14	27.34	27.08	27.14	858800	27.14
DFAS.US	Dimensional U.S. Small Cap ETF	20230203	57.19	58.047	57.19	57.55	414300	57.55	up	down	incorrect
DFAT.US	Dimensional U.S. Targeted Value ETF	20230203	49.26	50	49.26	49.52	223000	49.52	up	up	correct
DFAU.US	Dimensional US Core Equity Market ETF	20230203	29.3	29.68	29.27	29.35	400400	29.35	up	down	incorrect
DFCF.US	Dimensional ETF Trust	20230203	42.92	42.95	42.78	42.83	331500	42.83	down	up	incorrect
DFE.US	WisdomTree Europe SmallCap Dividend Fund	20230203	60.03	60.66	60.01	60.26	996700	60.26	up	up	correct
DFEN.US	Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace	20230203	20.59	21.17	20.349	20.49	217600	20.49	down	down	correct
DFIP.US	Dimensional ETF Trust	20230203	42.19	42.21	41.91	41.94	82600	41.94	down	down	correct
DFIV.US	DFIV	20230203	32.92	33.1	32.75	32.82	659200	32.82	down	down	correct
DFJ.US	WisdomTree Japan SmallCap Dividend Fund	20230203	65.01	65.37	64.86	64.96	8300	64.96	down	up	incorrect
DFNM.US	Dimensional ETF Trust	20230203	48.59	48.59	48.5	48.54	48600	48.54	down	down	correct
DFSD.US	Dimensional ETF Trust	20230203	46.69	46.69	46.57	46.59	296600	46.59	down	down	correct
DFUS.US	Dimensional U.S. Equity ETF	20230203	44.82	45.48	44.82	44.99	151200	44.99	up	up	correct
DGL.US	Invesco DB Gold Fund	20230203	52.31	52.46	51.84	51.88	5700	51.88	down	down	correct
DGP.US	DB Gold Double Long ETN	20230203	39.03	39.05	38.28	38.48	6500	38.48	down	down	correct
DGRO.US	iShares Core Dividend Growth ETF	20230203	51.52	51.82	51.37	51.52	4033200	51.52
DGS.US	WisdomTree Emerging Markets SmallCap Dividend Fund	20230203	46.98	47.1	46.58	46.67	168100	46.67	down	down	correct
DGT.US	SPDR Series Trust	20230203	109.28	109.97	109.11	109.11	3500	109.11	down	down	correct
DGZ.US	DB Gold Short ETN	20230203	9.99	10.1	9.99	10.1	900	10.1	up	up	correct
DHS.US	WisdomTree U.S. High Dividend Fund	20230203	88.8	89.05	88.36	88.59	63200	88.59	down	up	incorrect
DIA.US	SPDR Dow Jones Industrial Average ETF Trust	20230203	338.77	341.67	337.96	338.98	6503400	338.98	up	up	correct
DIAL.US	Columbia Diversified Fixed Income Allocation ETF	20230203	18.04	18.07	17.99	18	1001100	18	down	down	correct
DIG.US	ProShares Ultra Oil & Gas	20230203	41.01	42.36	40.45	40.53	93600	40.53	down	down	correct
DIM.US	WisdomTree International MidCap Dividend Fund	20230203	60.32	60.32	59.73	59.86	3500	59.86	down	down	correct
DIV.US	Global X SuperDividend U.S. ETF	20230203	19.48	19.51	19.3235	19.41	114999	19.41	down	down	correct
DOZR.US	DOZR	20230203	29.96	31.572	29.96	31.362	700	31.362	up	down	incorrect
DIVO.US	Amplify ETF Trust	20230203	35.85	36	35.78	35.85	638700	35.85
DIVS.US	SmartETFs Dividend Builder ETF	20230203	23.78	24.3	23.78	23.84	35100	23.84	up	up	correct
DIVZ.US	Listed Funds Trust	20230203	29.201	29.24	29.06	29.078	9800	29.078	down	down	correct
DJCB.US	ETRACS Bloomberg Commodity Index Total ReturnSM ETN Series B	20230203	21.04	21.06	20.79	20.79	400	20.79	down	down	correct
DJD.US	Invesco Dow Jones Industrial Average Dividend ETF	20230203	44.47	44.698	44.33	44.49	467800	44.49	up	up	correct
DJP.US	iPath Bloomberg Commodity Index Total Return(SM) ETN	20230203	32.37	32.55	31.79	31.85	375800	31.85	down	up	incorrect
DLN.US	WisdomTree U.S. LargeCap Dividend Fund	20230203	63.58	63.88	63.37	63.56	393800	63.56	down	down	correct
DLS.US	WisdomTree International SmallCap Dividend Fund	20230203	62.9	63.15	62.59	62.71	46200	62.71	down	down	correct
DMCY.US	The Advisors Inner Circle Fund III	20230203	23.51	23.51	23.51	23.51	100	23.51
DMDV.US	ETF Series Solutions	20230203	21.93	21.93	21.93	21.93	100	21.93
DNL.US	WisdomTree Global ex	20230203	35.5	35.86	35.5	35.57	84700	35.57	up	down	incorrect
DOG.US	ProShares Short Dow30	20230203	32.75	32.81	32.47	32.72	890800	32.72	down	down	correct
DOL.US	WisdomTree International LargeCap Dividend Fund	20230203	47.07	47.36	46.97	47.03	53500	47.03	down	down	correct
DON.US	WisdomTree U.S. MidCap Dividend Fund	20230203	45.04	45.371	44.97	45.09	296785	45.09	up	up	correct
DPST.US	Direxion Shares ETF Trust	20230203	28.39	30.11	28.16	29.34	384900	29.34	up	down	incorrect
DRIP.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares	20230203	14.01	14.23	13.315	14.18	3361400	14.18	up	up	correct
DRN.US	Direxion Shares ETF Trust	20230203	13.36	13.36	12.5	13.02	1223800	13.02	down	down	correct
DRV.US	Direxion Daily MSCI Real Estate Bear 3X Shares	20230203	38	40.28	38	38.87	879100	38.87	up	up	correct
DRW.US	WisdomTree Global ex	20230203	18.68	18.68	18.42	18.6	14571	18.6	down	up	incorrect
DSCF.US	Discipline Fund ETF	20230203	21.76	21.76	21.74	21.744	80300	21.744	down	down	correct
DSI.US	iShares MSCI KLD 400 Social ETF	20230203	78.2	79.03	77.88	78.22	192100	78.22	up	down	incorrect
DSPC.US	The De	20230203	5.74	5.74	5.74	5.74	0	5.74
DSTL.US	Distillate U.S. Fundamental Stability & Value ETF	20230203	44.21	44.68	44.14	44.24	59700	44.24	up	up	correct
DSTX.US	ETF Series Solutions	20230203	22.74	22.74	22.629	22.629	500	22.629	down	down	correct
DTD.US	WisdomTree U.S. Total Dividend Fund	20230203	62.92	63.21	62.73	62.83	18400	62.83	down	down	correct
DTEC.US	ALPS Disruptive Technologies ETF	20230203	38.28	38.44	37.9	37.925	23300	37.925	down	down	correct
DTH.US	WisdomTree International High Dividend Fund	20230203	38.56	38.69	38.28	38.39	105600	38.39	down	down	correct
DUG.US	ProShares UltraShort Oil & Gas	20230203	12.54	12.73	12.14	12.69	176200	12.69	up	down	incorrect
DUSL.US	Direxion Shares ETF Trust	20230203	35.94	36.875	35.72	36.12	17900	36.12	up	up	correct
DUST.US	Direxion Daily Gold Miners Index Bear 2X Shares	20230203	12.42	12.86	12.19	12.76	7168600	12.76	up	up	correct
DVYE.US	iShares Inc.	20230203	25.65	25.77	25.43	25.45	244300	25.45	down	down	correct
DWM.US	WisdomTree International Equity Fund	20230203	50.42	50.68	50.21	50.29	51000	50.29	down	down	correct
DWMF.US	WisdomTree International Multifactor Fund	20230203	24.75	24.75	24.61	24.65	9600	24.65	down	up	incorrect
DWX.US	SPDR S&P International Dividend ETF	20230203	34.54	34.74	34.37	34.42	53400	34.42	down	down	correct
DXD.US	ProShares Trust	20230203	41.5	41.69	40.8	41.43	489000	41.43	down	up	incorrect
DXJ.US	WisdomTree Japan Hedged Equity Fund	20230203	67.98	68.44	67.86	68.31	925400	68.31	up	up	correct
DYLD.US	Two Roads Shared Trust	20230203	22.63	22.71	22.63	22.66	48200	22.66	up	up	correct
DYNF.US	BlackRock ETF Trust	20230203	32.2	32.72	32.2	32.38	1100	32.38	up	up	correct
DZZ.US	DB Gold Double Short ETN	20230203	2.57	2.65	2.57	2.62	19400	2.62	up	down	incorrect
EAGG.US	iShares Trust	20230203	48.17	48.24	48.05	48.15	154100	48.15	down	down	correct
EAPR.US	Innovator MSCI Emerging Markets Power Buffer ETF	20230203	24.11	24.11	24.08	24.1	1900	24.1	down	down	correct
EASG.US	Xtrackers MSCI EAFE ESG Leaders Equity ETF	20230203	28.44	28.44	27.85	27.954	3500	27.954	down	up	incorrect
EATZ.US	AdvisorShares Restaurant ETF	20230203	20.39	20.64	20.39	20.62	700	20.62	up	up	correct
EBLU.US	Ecofin Global Water ESG Fund	20230203	41	41	40.56	40.778	12500	40.778	down	down	correct
EBND.US	SPDR Bloomberg Barclays Emerging Markets Local Bond ETF	20230203	21.49	21.56	21.36	21.37	786600	21.37	down	down	correct
ECLN.US	First Trust EIP Carbon Impact ETF	20230203	25.99	25.99	25.73	25.757	1400	25.757	down	down	correct
ECNS.US	iShares Trust	20230203	40.38	40.48	39.88	40.07	14300	40.07	down	down	correct
ECON.US	Columbia Emerging Markets Consumer ETF	20230203	21.52	21.52	21.31	21.35	4500	21.35	down	down	correct
ECOZ.US	TrueShares ESG Active Opportunities ETF	20230203	34.94	35.17	34.94	35.082	700	35.082	up	up	correct
EDC.US	Direxion Daily MSCI Emerging Markets Bull 3X Shares	20230203	37.15	37.75	36.07	36.32	205193	36.32	down	down	correct
EDIV.US	SPDR Index Shares Funds	20230203	25.94	26.03	25.63	25.69	33900	25.69	down	down	correct
EDOG.US	ALPS Emerging Sector Dividend Dogs ETF	20230203	22.04	22.04	21.78	21.78	7400	21.78	down	down	correct
EDOW.US	First Trust Dow 30 Equal Weight ETF	20230203	30.05	30.289	29.969	30.033	16400	30.033	down	down	correct
EDV.US	Vanguard Extended Duration Treasury Index Fund ETF Shares	20230203	91.33	91.67	90.5	91.42	353200	91.42	up	up	correct
EDZ.US	Direxion Daily MSCI Emerging Markets Bear 3X Shares	20230203	11.1	11.35	10.89	11.25	531300	11.25	up	down	incorrect
EELV.US	Invesco S&P Emerging Markets Low Volatility ETF	20230203	23.92	24	23.76	23.81	365300	23.81	down	down	correct
EEM.US	iShares MSCI Emerging Markets ETF	20230203	41.11	41.4	40.78	40.88	42340400	40.88	down	down	correct
EEMD.US	AAM S&P Emerging Markets High Dividend Value ETF	20230203	18.13	18.13	18.04	18.08	73500	18.08	down	down	correct
EEMO.US	Invesco S&P Emerging Markets Momentum ETF	20230203	13.78	13.81	13.75	13.75	1400	13.75	down	up	incorrect
EEMS.US	iShares MSCI Emerging Markets Small	20230203	51.81	51.95	51.33	51.48	15300	51.48	down	down	correct
EEMX.US	SPDR MSCI Emerging Markets Fossil Fuel Free ETF	20230203	31.37	31.39	31.04	31.043	8100	31.043	down	up	incorrect
EES.US	WisdomTree U.S. SmallCap Earnings Fund	20230203	48.54	49.43	48.54	48.91	70100	48.91	up	up	correct
EET.US	ProShares Ultra MSCI Emerging Markets	20230203	56.42	56.84	55.61	55.8	8000	55.8	down	down	correct
EEV.US	ProShares Trust	20230203	19.81	20.15	19.68	20.09	18500	20.09	up	up	correct
EFA.US	iShares MSCI EAFE ETF	20230203	71.39	72	71.26	71.42	18589800	71.42	up	up	correct
EFAX.US	SPDR MSCI EAFE Fossil Fuel Free ETF	20230203	37.146	37.38	37.04	37.082	12700	37.082	down	down	correct
EFIV.US	SPDR S&P 500 ESG ETF	20230203	39.41	39.95	39.38	39.52	30900	39.52	up	up	correct
EFIX.US	First Trust TCW Emerging Markets Debt ETF	20230203	16.19	16.19	16.02	16.11	10400	16.11	down	down	correct
EFO.US	ProShares Ultra MSCI EAFE	20230203	40.55	40.63	40.46	40.48	1700	40.48	down	down	correct
EFU.US	ProShares UltraShort MSCI EAFE	20230203	10.12	10.16	10.08	10.16	600	10.16	up	up	correct
EFZ.US	ProShares Short MSCI EAFE	20230203	18.48	18.5	18.32	18.45	258700	18.45	down	down	correct
EGPT.US	VanEck Vectors Egypt Index ETF	20230203	18.1	18.5	18.05	18.05	4100	18.05	down	down	correct
EIDO.US	iShares MSCI Indonesia ETF	20230203	23.56	23.58	23.42	23.43	930100	23.43	down	up	incorrect
EINC.US	VanEck Vectors Energy Income ETF	20230203	63.5	63.82	62.98	62.98	9600	62.98	down	down	correct
EIRL.US	iShares Trust	20230203	53.21	53.41	52.91	53.01	2900	53.01	down	down	correct
EIS.US	iShares MSCI Israel ETF	20230203	60.27	61.03	60.11	60.3	4700	60.3	up	up	correct
EJAN.US	Innovator MSCI Emerging Markets Power Buffer ETF January	20230203	28.8	28.85	28.67	28.67	22700	28.67	down	down	correct
EJUL.US	Innovator MSCI Emerging Markets Power Buffer ETF	20230203	24.08	24.081	23.92	23.92	21700	23.92	down	down	correct
ELD.US	WisdomTree Emerging Markets Local Debt Fund	20230203	27.16	27.31	26.79	27.14	19600	27.14	down	down	correct
ELQD.US	iShares Trust	20230203	82.825	82.825	82.825	82.825	100	82.825
EMBD.US	Global X Emerging Markets Bond ETF	20230203	22.354	22.45	22.32	22.38	17400	22.38	up	up	correct
EMFM.US	Global X Next Emerging & Frontier ETF	20230203	19.15	19.18	19.14	19.14	7100	19.14	down	down	correct
EMHC.US	SPDR Bloomberg Barclays Emerging Markets USD Bond ETF	20230203	24.28	24.305	24.23	24.23	2900	24.23	down	down	correct
EMLC.US	VanEck Vectors ETF Trust	20230203	25.23	25.29	25.01	25.06	2117100	25.06	down	down	correct
EMLP.US	First Trust North American Energy Infrastructure Fund	20230203	27.57	27.6	27.26	27.33	2131300	27.33	down	down	correct
EMMF.US	WisdomTree Emerging Markets Multifactor Fund	20230203	21.63	21.64	21.63	21.64	600	21.64	up	up	correct
EMNT.US	EMNT	20230203	97.411	97.42	97.34	97.36	23300	97.36	down	down	correct
EMQQ.US	EMQQ The Emerging Markets Internet & Ecommerce ETF	20230203	34.26	34.69	34	34.02	132100	34.02	down	down	correct
EMSG.US	DBX ETF Trust	20230203	25.83	25.83	25.455	25.455	400	25.455	down	down	correct
EMTY.US	ProShares Trust	20230203	13.39	13.49	13.32	13.482	6600	13.482	up	up	correct
ENFR.US	Alerian Energy Infrastructure ETF	20230203	22.2	22.2704	22.0905	22.15	25493	21.8342	down	up	incorrect
ENTR.US	EntrepreneurShares Series Trust	20230203	10.703	10.703	10.703	10.703	100	10.703
EOCT.US	Innovator ETFs Trust	20230203	23.49	23.491	23.435	23.435	2700	23.435	down	down	correct
EPHE.US	iShares MSCI Philippines ETF	20230203	29.07	29.4	28.94	29.02	98300	29.02	down	up	incorrect
EPI.US	WisdomTree India Earnings Fund	20230203	32.12	32.34	32.04	32.07	327000	32.07	down	down	correct
EPOL.US	iShares Trust	20230203	16.57	16.69	16.39	16.41	491600	16.41	down	down	correct
EPP.US	iShares MSCI Pacific ex Japan ETF	20230203	46.56	46.83	46.33	46.39	464100	46.39	down	down	correct
EPS.US	WisdomTree U.S. Earnings 500 Fund	20230203	44.6	45.27	44.6	44.77	19700	44.77	up	down	incorrect
EPU.US	iShares MSCI Peru ETF	20230203	30.83	30.99	30.54	30.81	231400	30.81	down	down	correct
EPV.US	ProShares UltraShort FTSE Europe	20230203	10.55	10.6	10.37	10.56	261700	10.56	up	down	incorrect
EQAL.US	Invesco Russell 1000 Equal Weight ETF	20230203	44.26	44.59	44.06	44.12	52700	44.12	down	down	correct
EQL.US	ALPS Equal Sector Weight ETF	20230203	102.43	102.94	101.98	102.05	4500	102.05	down	down	correct
EQOP.US	Natixis ETF Trust II	20230203	29.106	29.106	29.106	29.106	100	29.106
EQUL.US	IndexIQ ETF Trust	20230203	23.617	23.617	23.617	23.617	100	23.617
EQWL.US	Invesco Exchange	20230203	80.36	80.81	80	80.24	9400	80.24	down	down	correct
ERM.US	First Trust Exchange	20230203	22.92	22.92	22.821	22.859	1200	22.859	down	up	incorrect
ERSX.US	Entrepreneurshares Series Trust	20230203	13.614	13.614	13.614	13.614	100	13.614
ERTH.US	Invesco Exchange	20230203	53.01	53.52	52.51	52.65	43300	52.65	down	down	correct
ERX.US	Direxion Shares ETF Trust	20230203	64.27	66.34	63.37	63.53	787600	63.53	down	down	correct
ERY.US	Direxion Daily Energy Bear 2X Shares	20230203	29.66	30.01	28.62	29.97	421500	29.97	up	up	correct
ESBA.US	Empire State Realty OP L.P	20230203	7.84	7.84	7.84	7.84	700	7.84
ESGA.US	American Century Sustainable Equity ETF	20230203	52.03	52.03	51.523	51.523	4600	51.523	down	down	correct
ESGB.US	IndexIQ Active ETF Trust	20230203	21.47	21.49	21.445	21.47	2500	21.47
ESGN.US	Columbia ETF Trust I	20230203	26.045	26.045	26.045	26.045	100	26.045
EVNT.US	EVNT	20230203	9.449	9.449	9.449	9.449	100	9.449
ESGS.US	Columbia ETF Trust I	20230203	39.154	39.56	39.095	39.198	8400	39.198	up	down	incorrect
ESGY.US	American Century Sustainable Growth ETF	20230203	35.596	35.596	35.596	35.596	0	35.596
ETHO.US	Etho Climate Leadership U.S. ETF	20230203	55.27	55.79	55.185	55.257	6600	55.257	down	down	correct
EUDG.US	WisdomTree Trust	20230203	29.4	29.59	29.34	29.411	11700	29.411	up	up	correct
EUM.US	ProShares Short MSCI Emerging Markets	20230203	14.14	14.24	14.08	14.22	40900	14.22	up	up	correct
EUO.US	ProShares Trust II	20230203	28.79	29.09	28.7	29.09	172400	29.09	up	down	incorrect
EURL.US	Direxion Daily FTSE Europe Bull 3X Shares	20230203	22.18	22.78	22	22.06	34700	22.06	down	down	correct
EUSA.US	iShares MSCI USA Equal Weighted ETF	20230203	80.44	80.7	79.67	79.9	120500	79.9	down	up	incorrect
EUSB.US	iShares Trust	20230203	43.63	43.63	43.32	43.38	65700	43.38	down	down	correct
EUSC.US	WisdomTree Trust	20230203	34.569	34.569	34.569	34.569	100	34.569
EVX.US	VanEck Vectors ETF Trust	20230203	146.58	146.58	146.58	146.58	500	146.58
EWA.US	iShares MSCI Australia ETF	20230203	24.62	24.82	24.48	24.53	1159500	24.53	down	down	correct
EWC.US	iShares MSCI Canada ETF	20230203	35.36	35.8	35.36	35.52	1766900	35.52	up	up	correct
EWCO.US	Invesco S&P 500 Equal Weight Communication Services ETF	20230203	29.57	29.88	29.4	29.49	7300	29.49	down	down	correct
EWD.US	iShares MSCI Sweden ETF	20230203	36.04	36.55	36.01	36.03	252800	36.03	down	down	correct
EWG.US	iShares MSCI Germany ETF	20230203	28.42	28.7	28.35	28.42	5765900	28.42
EWH.US	iShares Inc.	20230203	21.8	21.93	21.77	21.84	4972100	21.84	up	up	correct
EWI.US	iShares MSCI Italy ETF	20230203	30.07	30.39	30	30.05	586400	30.05	down	down	correct
EWJ.US	iShares MSCI Japan ETF	20230203	58.15	58.49	57.85	58.06	4618600	58.06	down	down	correct
EWK.US	iShares MSCI Belgium ETF	20230203	18.81	18.88	18.77	18.8	4700	18.8	down	down	correct
EWL.US	iShares MSCI Switzerland ETF	20230203	44.88	45.31	44.84	45.06	835600	45.06	up	down	incorrect
EWM.US	iShares MSCI Malaysia ETF	20230203	23.64	23.75	23.6	23.65	275200	23.65	up	up	correct
EWMC.US	Invesco Exchange	20230203	94.95	95.34	94.34	94.69	319000	94.69	down	down	correct
EWN.US	iShares MSCI Netherlands ETF	20230203	42.94	43.32	42.79	42.82	159500	42.82	down	down	correct
EWO.US	iShares MSCI Austria ETF	20230203	21.03	21.15	20.87	20.87	8100	20.87	down	up	incorrect
EWP.US	iShares MSCI Spain ETF	20230203	27.42	27.55	27.19	27.26	282100	27.26	down	up	incorrect
EWQ.US	iShares MSCI France ETF	20230203	37.06	37.53	37.02	37.15	649800	37.15	up	up	correct
EWRE.US	Invesco S&P 500 Equal Weight Real Estate ETF	20230203	34.38	34.38	33.86	34.27	46100	34.27	down	down	correct
EWS.US	iShares MSCI Singapore ETF	20230203	20.27	20.37	20.18	20.21	353700	20.21	down	down	correct
EWSC.US	Invesco Exchange	20230203	79.66	80.41	79.64	79.72	3800	79.72	up	up	correct
EWT.US	iShares MSCI Taiwan ETF	20230203	45.31	45.62	44.97	45.06	4069700	45.06	down	down	correct
EWU.US	iShares MSCI United Kingdom ETF	20230203	32.24	32.45	32.16	32.22	2006600	32.22	down	down	correct
EWV.US	ProShares UltraShort MSCI Japan	20230203	15.47	15.54	15.26	15.47	43700	15.47
EWW.US	iShares MSCI Mexico ETF	20230203	57.01	57.36	56.65	56.96	2032400	56.96	down	down	correct
EWX.US	SPDR S&P Emerging Markets Small Cap ETF	20230203	52.09	52.23	51.71	51.71	493600	51.71	down	down	correct
EWY.US	iShares MSCI South Korea ETF	20230203	63.91	64.36	63.3	63.4	3588200	63.4	down	down	correct
EWZ.US	iShares MSCI Brazil ETF	20230203	29.08	29.38	28.4	28.62	25825600	28.62	down	down	correct
EXI.US	iShares Global Industrials ETF	20230203	114.07	114.26	113.74	113.92	8200	113.92	down	down	correct
EZA.US	iShares MSCI South Africa ETF	20230203	45.4	45.87	45.06	45.15	154700	45.15	down	down	correct
EZJ.US	ProShares Ultra MSCI Japan	20230203	31.93	32.12	31.5	31.85	8500	31.85	down	down	correct
EZM.US	WisdomTree U.S. MidCap Earnings Fund	20230203	55.12	56	55.12	55.42	147300	55.42	up	up	correct
FAN.US	First Trust Global Wind Energy ETF	20230203	18.03	18.16	17.99	18.02	31800	18.02	down	down	correct
FAS.US	Direxion Shares ETF Trust	20230203	86.94	90.85	86.93	88.65	1212700	88.65	up	down	incorrect
FAZ.US	Direxion Shares ETF Trust	20230203	16.1	16.1	15.4	15.76	2910043	15.76	down	up	incorrect
FBGX.US	UBS AG FI Enhanced Large Cap Growth ETN	20230203	462.723	462.723	462.723	462.723	100	462.723
FBND.US	Fidelity Total Bond ETF	20230203	46.54	46.552	46.38	46.44	1100300	46.44	down	down	correct
FBT.US	First Trust NYSE Arca Biotechnology Index Fund	20230203	164.11	166	163.62	163.8	27000	163.8	down	down	correct
FCG.US	First Trust Natural Gas ETF	20230203	24.09	24.62	23.93	23.95	1635600	23.95	down	down	correct
FCOM.US	Fidelity MSCI Communication Services Index ETF	20230203	37.39	38.26	37.29	37.47	92400	37.47	up	down	incorrect
FCOR.US	Fidelity Merrimack Street Trust	20230203	47.2	47.2	46.74	46.84	52900	46.84	down	down	correct
FDD.US	First Trust Exchange	20230203	12.54	12.58	12.46	12.47	40800	12.47	down	up	incorrect
FDHY.US	Fidelity High Yield Factor ETF	20230203	47.66	47.8	47.5	47.5	24500	47.5	down	down	correct
FDIS.US	Fidelity MSCI Consumer Discretionary Index ETF	20230203	66.92	68.29	66.51	66.81	87400	66.81	down	up	incorrect
FDL.US	First Trust Morningstar Dividend Leaders Index Fund	20230203	37.97	38.09	37.78	37.88	979500	37.88	down	down	correct
FDLO.US	Fidelity Low Volatility Factor ETF	20230203	47.37	47.75	47.27	47.44	44700	47.44	up	up	correct
FDM.US	First Trust Dow Jones Select MicroCap Index Fund	20230203	60.62	61.54	60.62	61.13	21500	61.13	up	down	incorrect
FDMO.US	Fidelity Momentum Factor ETF	20230203	44.57	44.9	44.49	44.54	8000	44.54	down	down	correct
FDN.US	First Trust Exchange	20230203	148.03	152.61	147.75	148.15	724600	148.15	up	up	correct
FDRR.US	Fidelity Dividend ETF for Rising Rates	20230203	41.95	42.32	41.93	42.07	26500	42.07	up	up	correct
FDVV.US	Fidelity High Dividend ETF	20230203	39.75	39.96	39.56	39.69	140400	39.69	down	down	correct
FDWM.US	Fidelity Covington Trust	20230203	18.627	18.627	18.627	18.627	100	18.627
FEDL.US	FEDL	20230203	30.523	30.523	30.523	30.523	0	30.523
FEDM.US	FEDM	20230203	45.66	45.68	45.61	45.646	13000	45.646	down	down	correct
FEHY.US	FEHY	20230203	42.38	42.394	42.38	42.394	100	42.394	up	up	correct
FEIG.US	FEIG	20230203	41.652	41.659	41.65	41.659	500	41.659	up	up	correct
FENY.US	Fidelity MSCI Energy Index ETF	20230203	23.62	24.01	23.43	23.46	711600	23.46	down	down	correct
FEU.US	SPDR STOXX Europe 50 ETF	20230203	38.07	38.4	38.03	38.04	38100	38.04	down	down	correct
FEUS.US	FEUS	20230203	47.14	47.14	47.128	47.128	500	47.128	down	down	correct
FEZ.US	SPDR EURO STOXX 50 ETF	20230203	43.81	44.32	43.75	43.83	1852900	43.83	up	down	incorrect
FFTY.US	Innovator ETFs Trust	20230203	23.51	23.97	23.37	23.55	49900	23.55	up	up	correct
FFIU.US	Fieldstone UVA Unconstrained Medium	20230203	22.2	22.385	22.2	22.385	3500	22.385	up	up	correct
FFND.US	Northern Lights Fund Trust II	20230203	17.86	17.86	17.54	17.623	1700	17.623	down	down	correct
FGD.US	First Trust Dow Jones Global Select Dividend Index Fund	20230203	23.53	23.61	23.4	23.43	349700	23.43	down	down	correct
FHLC.US	Fidelity MSCI Health Care Index ETF	20230203	63.55	63.83	63.24	63.4	125200	63.4	down	down	correct
FIDI.US	Fidelity International High Dividend ETF	20230203	19.74	19.89	19.695	19.7	15500	19.7	down	down	correct
FIDU.US	Fidelity Covington Trust	20230203	53.97	54.58	53.97	54.18	39100	54.18	up	up	correct
FIEE.US	UBS AG FI Enhanced Europe 50 ETN	20230203	187.541	187.541	187.541	187.541	100	187.541
FIGB.US	Fidelity Investment Grade Bond ETF	20230203	43.82	43.84	43.755	43.755	1300	43.755	down	down	correct
FIHD.US	UBS AG FI Enhanced Global High Yield ETN	20230203	220.723	220.723	220.723	220.723	0	220.723
FILL.US	iShares MSCI Global Energy Producers ETF	20230203	23.89	24.27	23.74	23.77	13100	23.77	down	down	correct
FISK.US	Empire State Realty OP L.P	20230203	7.54	7.54	7.54	7.54	0	7.54
FISR.US	SPDR SSGA Fixed Income Sector Rotation ETF	20230203	26.54	26.54	26.42	26.45	59300	26.45	down	down	correct
FITE.US	SPDR S&P Kensho Future Security ETF	20230203	46.95	47.44	46.77	46.806	4200	46.806	down	down	correct
FIVA.US	Fidelity International Value Factor ETF	20230203	23.07	23.11	22.93	22.966	9800	22.966	down	down	correct
FIVG.US	Defiance 5G Next Gen Connectivity ETF	20230203	33.65	34.015	33.441	33.56	62000	33.56	down	down	correct
FIW.US	First Trust Exchange	20230203	85.98	86.21	85.5	85.89	30300	85.89	down	up	incorrect
FLAU.US	Franklin FTSE Australia ETF	20230203	29.04	29.18	28.83	28.85	5200	28.85	down	down	correct
FLAX.US	Franklin FTSE Asia ex Japan ETF	20230203	22.25	22.255	22.09	22.09	1600	22.09	down	down	correct
FLBR.US	Franklin FTSE Brazil ETF	20230203	17.95	18.06	17.58	17.69	44500	17.69	down	down	correct
FLCA.US	Franklin Templeton ETF Trust	20230203	32.11	32.32	32.077	32.15	31700	32.15	up	down	incorrect
FLCB.US	Franklin Templeton ETF Trust	20230203	21.8	21.83	21.78	21.78	45500	21.78	down	down	correct
FLCH.US	Franklin FTSE China ETF	20230203	21.04	21.15	20.751	20.81	98800	20.81	down	up	incorrect
FLCO.US	Franklin Liberty Investment Grade Corporate ETF	20230203	21.79	21.8	21.751	21.755	2800	21.755	down	up	incorrect
FLEE.US	Franklin FTSE Europe ETF	20230203	26.28	26.53	26.265	26.295	16500	26.295	up	up	correct
FLEH.US	Franklin FTSE Europe Hedged ETF	20230203	23.58	23.659	23.55	23.58	13500	23.58
FLFR.US	Franklin FTSE France ETF	20230203	29.88	29.91	29.75	29.75	2900	29.75	down	down	correct
FLGB.US	Franklin FTSE United Kingdom ETF	20230203	24.19	24.36	24.16	24.2	50500	24.2	up	up	correct
FLGR.US	Franklin FTSE Germany ETF	20230203	22.11	22.22	22.09	22.09	900	22.09	down	down	correct
FLGV.US	Franklin Liberty U.S. Treasury Bond ETF	20230203	21.116	21.17	21.116	21.13	4500	21.13	up	up	correct
FLHK.US	Franklin FTSE Hong Kong ETF	20230203	22.62	22.979	22.58	22.58	5200	22.58	down	down	correct
FLIN.US	Franklin FTSE India ETF	20230203	28.16	28.3	28.06	28.103	22600	28.103	down	up	incorrect
FLIY.US	Franklin FTSE Italy ETF	20230203	24.922	24.922	24.922	24.922	200	24.922
FLJH.US	Franklin Templeton ETF Trust	20230203	25.83	25.93	25.755	25.859	60400	25.859	up	up	correct
FLJP.US	Franklin FTSE Japan ETF	20230203	25.54	25.67	25.412	25.5	76000	25.5	down	down	correct
FLKR.US	Franklin FTSE South Korea ETF	20230203	22.06	22.21	21.81	21.89	60700	21.89	down	up	incorrect
FLLA.US	Franklin FTSE Latin America ETF	20230203	21.09	21.22	20.84	20.9	7700	20.9	down	down	correct
FLLV.US	Franklin Templeton ETF Trust	20230203	47.92	47.945	47.62	47.74	30700	47.74	down	down	correct
FLM.US	First Trust Exchange	20230203	51.2577	51.2577	51.2577	51.2577	3	51.2577
FLMB.US	Franklin Liberty Federal Tax	20230203	24.15	24.159	24.135	24.135	500	24.135	down	down	correct
FLMI.US	Franklin Liberty Intermediate Municipal Opportunities ETF	20230203	24.1	24.148	24.06	24.128	16100	24.128	up	up	correct
FLMX.US	Franklin FTSE Mexico ETF	20230203	28.215	28.215	27.988	28.09	4600	28.09	down	down	correct
FLQD.US	Franklin LibertyQ Global Dividend ETF	20230203	32.891	33.03	32.7	32.7	18674	32.7	down	down	correct
FLQE.US	Franklin LibertyQ Emerging Markets ETF	20230203	24.41	24.41	24.2037	24.2037	1396	24.2037	down	down	correct
FLQG.US	Franklin LibertyQ Global Equity ETF	20230203	35.9704	35.9704	35.9704	35.9704	1	35.9704
FLQH.US	Franklin LibertyQ International Equity Hedged ETF	20230203	29.19	29.19	28.81	28.91	191950	28.91	down	down	correct
FLRG.US	Fidelity Covington Trust	20230203	24.89	25.19	24.89	25.05	5900	25.05	up	up	correct
FLRN.US	SPDR Bloomberg Barclays Investment Grade Floating Rate ETF	20230203	30.48	30.53	30.48	30.49	684600	30.49	up	down	incorrect
FLRT.US	Pacer Funds Trust	20230203	45.99	46.05	45.99	46.025	14400	46.025	up	up	correct
FLSA.US	Franklin FTSE Saudi Arabia ETF	20230203	33.76	33.76	33.59	33.59	400	33.59	down	down	correct
FLSP.US	Franklin Liberty Systematic Style Premia ETF	20230203	20.69	20.9	20.69	20.785	14000	20.785	up	down	incorrect
FLSW.US	Franklin FTSE Switzerland ETF	20230203	31.04	31.13	30.99	31.012	6700	31.012	down	down	correct
FLTB.US	Fidelity Merrimack Street Trust	20230203	48.62	48.65	48.511	48.52	72600	48.52	down	up	incorrect
FLTR.US	VanEck Vectors ETF Trust	20230203	25.13	25.14	25.11	25.11	334200	25.11	down	down	correct
FLTW.US	Franklin FTSE Taiwan ETF	20230203	36.89	37.01	36.62	36.69	8500	36.69	down	up	incorrect
FLUD.US	Franklin Liberty Ultra Short Bond ETF	20230203	24.53	24.53	24.53	24.53	100	24.53
FLZA.US	Franklin FTSE South Africa ETF	20230203	23.9	23.9	23.9	23.9	100	23.9
FM.US	iShares MSCI Frontier and Select EM ETF	20230203	26.49	26.49	26.1	26.13	309100	26.13	down	down	correct
FMAT.US	Fidelity MSCI Materials Index ETF	20230203	47.77	48.19	47.53	47.56	27800	47.56	down	down	correct
FMF.US	First Trust Managed Futures Strategy Fund	20230203	47.13	47.49	46.76	46.99	19200	46.99	down	down	correct
FMNY.US	First Trust Exchange	20230203	27.16	27.16	27.16	27.16	100	27.16
FMQQ.US	FMQQ The Next Frontier Internet & Ecommerce ETF	20230203	11.22	11.3	11.07	11.1	3200	11.1	down	down	correct
FNCL.US	Fidelity MSCI Financials Index ETF	20230203	51.64	52.47	51.64	52.07	122400	52.07	up	up	correct
FNDA.US	Schwab Fundamental U.S. Small Company Index ETF	20230203	53.15	53.71	53.1	53.25	185600	53.25	up	up	correct
FNDB.US	Schwab Fundamental U.S. Broad Market Index ETF	20230203	56.53	56.89	56.32	56.48	28300	56.48	down	down	correct
FNDC.US	Schwab Fundamental International Small Company Index ETF	20230203	33.57	33.73	33.4	33.49	200300	33.49	down	down	correct
FNGS.US	MicroSectors FANG+ ETN	20230203	24.71	25.78	24.71	24.93	50400	24.93	up	up	correct
FNDE.US	Schwab Strategic Trust	20230203	26.52	26.65	26.31	26.35	415100	26.35	down	down	correct
FNDF.US	Schwab Fundamental International Large Company Index ETF	20230203	31.52	31.73	31.41	31.46	757900	31.46	down	up	incorrect
FNDX.US	Schwab Fundamental U.S. Large Company Index ETF	20230203	57.06	57.5	56.9	57.05	734700	57.05	down	down	correct
FNGD.US	MicroSectors FANG+ Index	20230203	25.49	25.49	22.56	24.88	7492300	24.88	down	down	correct
FNGG.US	Direxion Daily Select Large Caps & FANGs Bull 2X Shares	20230203	4.4	4.68	4.33	4.38	286300	4.38	down	down	correct
FNGO.US	MicroSectors FANG+ Index 2X Leveraged ETN	20230203	21.91	23.8	21.91	22.21	22200	22.21	up	down	incorrect
FNGU.US	MicroSectors FANG+ Index 3X Leveraged ETN	20230203	85.26	96.84	84.84	87.14	3055800	87.14	up	up	correct
FORH.US	ETF Opportunities Trust	20230203	24.739	24.739	24.739	24.739	100	24.739
FOVL.US	iShares Trust	20230203	57.15	57.71	57.14	57.205	7400	57.205	up	up	correct
FPE.US	First Trust Preferred Securities and Income ETF	20230203	18.2	18.2	18.11	18.14	2942800	18.14	down	down	correct
FPEI.US	First Trust Institutional Preferred Securities and Income ETF	20230203	18.84	18.84	18.775	18.8	565400	18.8	down	down	correct
FPX.US	First Trust US Equity Opportunities ETF	20230203	86.33	87.69	86.3	86.43	30400	86.43	up	up	correct
FQAL.US	Fidelity Quality Factor ETF	20230203	48.04	48.69	48.04	48.3	15500	48.3	up	up	correct
FREL.US	Fidelity Covington Trust	20230203	27.88	27.88	27.34	27.66	225900	27.66	down	down	correct
FRI.US	First Trust S&P REIT Index Fund	20230203	27.02	27.02	26.57	26.82	22200	26.82	down	up	incorrect
FRTY.US	Alger Mid Cap 40 ETF	20230203	12.84	12.94	12.68	12.73	9500	12.73	down	down	correct
FSEC.US	Fidelity Investment Grade Securitized ETF	20230203	43.69	43.69	43.6	43.6	500	43.6	down	down	correct
FSIG.US	First Trust Exchange	20230203	18.9	18.9	18.82	18.83	117200	18.83	down	down	correct
FSMB.US	First Trust Short Duration Managed Municipal ETF	20230203	20	20	19.97	19.975	62900	19.975	down	down	correct
FSMD.US	Fidelity Covington Trust	20230203	34.402	34.55	34.27	34.383	16500	34.383	down	down	correct
FSTA.US	Fidelity MSCI Consumer Staples Index ETF	20230203	44.74	44.83	44.32	44.59	132400	44.59	down	down	correct
FTEC.US	Fidelity MSCI Information Technology Index ETF	20230203	107.17	109.95	107.11	108.17	238700	108.17	up	up	correct
FTSD.US	Franklin ETF Trust	20230203	89.9	89.95	89.78	89.79	7200	89.79	down	down	correct
FUE.US	ELEMENTS Linked to the MLCX Biofuels Index (Exchange Series)	20230203	12.24	12.24	12.24	12.24	100	12.24
FUMB.US	First Trust Ultra Short Duration Municipal ETF	20230203	19.99	19.99	19.97	19.97	26900	19.97	down	down	correct
FUTY.US	Fidelity MSCI Utilities Index ETF	20230203	44.8	44.82	43.68	44.25	217000	44.25	down	down	correct
FVAL.US	Fidelity Value Factor ETF	20230203	47.3	47.99	47.3	47.482	36700	47.482	up	up	correct
FVD.US	First Trust Value Line Dividend Index Fund	20230203	41.19	41.19	40.77	41.05	1372600	41.05	down	down	correct
FXA.US	Invesco CurrencyShares Australian Dollar Trust	20230203	68.98	69.17	68.47	68.5	24800	68.5	down	down	correct
FXB.US	Invesco CurrencyShares British Pound Sterling Trust	20230203	116.47	116.72	115.8	115.84	52500	115.84	down	down	correct
FXC.US	Invesco CurrencyShares Canadian Dollar Trust	20230203	72.89	73.17	72.69	72.94	100500	72.94	up	up	correct
FXD.US	First Trust Consumer Discretionary AlphaDEX Fund	20230203	56.23	57.03	56.2	56.39	640700	56.39	up	up	correct
FXE.US	Invesco CurrencyShares Euro Currency Trust	20230203	100.08	100.35	99.58	99.58	128300	99.58	down	down	correct
FXF.US	Invesco CurrencyShares Swiss Franc Trust	20230203	96.36	96.65	96.27	96.27	77500	96.27	down	down	correct
FXG.US	First Trust Consumer Staples AlphaDEX Fund	20230203	62.96	63.06	62.31	62.68	59000	62.68	down	down	correct
FXH.US	First Trust Health Care AlphaDEX Fund	20230203	113.39	113.99	112.54	112.76	73500	112.76	down	up	incorrect
FXI.US	iShares Trust	20230203	31.43	31.59	31.04	31.09	45200100	31.09	down	down	correct
FXL.US	First Trust Technology AlphaDEX Fund	20230203	105.24	107.45	105.24	105.71	110900	105.71	up	up	correct
FXN.US	First Trust Energy AlphaDEX Fund	20230203	16.77	17.03	16.58	16.62	2524700	16.62	down	up	incorrect
FXO.US	First Trust Financials AlphaDEX Fund	20230203	46	46.74	45.98	46.3	1182100	46.3	up	down	incorrect
FXP.US	ProShares UltraShort FTSE China 50	20230203	28.08	28.65	27.77	28.61	9500	28.61	up	up	correct
FXU.US	First Trust Utilities AlphaDEX Fund	20230203	33.65	33.65	32.92	33.23	77900	33.23	down	down	correct
FXY.US	Invesco CurrencyShares Japanese Yen Trust	20230203	71.54	71.66	71.05	71.08	232400	71.08	down	down	correct
FXZ.US	First Trust Exchange	20230203	71.37	72.6	71.37	71.56	637600	71.56	up	up	correct
GAL.US	SPDR SSgA Global Allocation ETF	20230203	39.78	39.91	39.59	39.6	32600	39.6	down	down	correct
GAMR.US	ETF Managers Trust	20230203	61.66	62.33	61.545	61.545	1300	61.545	down	down	correct
GAZ.US	iPath Series B Bloomberg Natural Gas Subindex Total ReturnSM ETN	20230203	13.35	13.35	12.79	13.1	179049	13.1	down	down	correct
GBIL.US	Goldman Sachs Access Treasury 0	20230203	99.71	99.71	99.69	99.7	1604600	99.7	down	down	correct
GBLD.US	Invesco MSCI Green Building ETF	20230203	19.29	19.29	19.14	19.14	800	19.14	down	up	incorrect
GBUG.US	iPath Gold ETN	20230203	29.5954	29.5954	29.5954	29.5954	0	29.5954
GCC.US	WisdomTree Continuous Commodity Index Fund	20230203	18.08	18.2	17.76	17.78	244800	17.78	down	down	correct
GCE.US	Claymore CEF GS Connect ETN	20230203	9.25	9.25	9.25	9.25	0	9.25
GCOR.US	Goldman Sachs Access U.S. Aggregate Bond ETF	20230203	42.38	42.489	42.3515	42.39	32547	42.39	up	up	correct
GDMA.US	Alpha Architect ETF Trust	20230203	28.95	29.185	28.95	29.185	9812	29.185	up	up	correct
GDOC.US	Goldman Sachs ETF Trust	20230203	32.478	32.478	32.472	32.472	300	32.472	down	down	correct
GDX.US	VanEck Vectors Gold Miners ETF	20230203	30.84	31.11	30.21	30.32	35445800	30.32	down	down	correct
GDXD.US	MicroSectors Gold Miners	20230203	6.48	6.89	6.39	6.84	1083100	6.84	up	up	correct
GDXJ.US	VanEck Vectors Junior Gold Miners ETF	20230203	37.63	37.88	36.78	36.86	9455800	36.86	down	down	correct
GLD.US	SPDR Gold Trust	20230203	174.92	175.43	173.12	173.46	13671900	173.46	down	up	incorrect
GDXU.US	MicroSectors Gold Miners 3X Leveraged ETNs	20230203	49.64	50.5	46.01	46.84	388100	46.84	down	down	correct
GEM.US	Goldman Sachs ActiveBeta Emerging Markets Equity ETF	20230203	30.58	30.83	30.4	30.46	194700	30.46	down	down	correct
GERM.US	ETF Managers Trust	20230203	24.77	24.77	24.406	24.406	1700	24.406	down	down	correct
GGRW.US	Gabelli ETFs Trust	20230203	17.087	17.087	17.087	17.087	0	17.087
GHYB.US	Goldman Sachs Access High Yield Corporate Bond ETF	20230203	43.65	43.73	43.43	43.465	25400	43.465	down	up	incorrect
GIGB.US	Goldman Sachs ETF Trust	20230203	46.114	46.16	45.96	46.065	38100	46.065	down	up	incorrect
GII.US	SPDR S&P Global Infrastructure ETF	20230203	54.96	54.96	54.46	54.59	20200	54.59	down	down	correct
GINN.US	Goldman Sachs Innovate Equity ETF	20230203	47.32	48.28	47.29	47.472	15900	47.472	up	up	correct
GLCN.US	VanEck Vectors ETF Trust	20230203	28.2	28.2	28.03	28.04	600	28.04	down	down	correct
GLDM.US	World Gold Trust	20230203	37.34	37.44	36.95	37.03	3711900	37.03	down	down	correct
GLDX.US	USCF ETF Trust	20230203	26.04	26.09	26.03	26.03	1100	26.03	down	down	correct
GLIF.US	AGFiQ Global Infrastructure ETF	20230203	26.43	26.521	25.993	26.1	4500	26.1	down	down	correct
GLIN.US	VanEck Vectors ETF Trust	20230203	32.52	32.89	32.26	32.49	4000	32.49	down	down	correct
GLL.US	ProShares Trust II	20230203	29.34	29.88	29.2	29.8	141500	29.8	up	up	correct
GLRY.US	Inspire Faithward Mid Cap Momentum ESG ETF	20230203	24.725	24.75	24.56	24.582	2800	24.582	down	down	correct
GLTR.US	Aberdeen Standard Physical Precious Metals Basket Shares ETF	20230203	88.41	88.7	87.33	87.56	103000	87.56	down	down	correct
GMF.US	SPDR S&P Emerging Asia Pacific ETF	20230203	104.86	105.06	103.73	103.82	24300	103.82	down	down	correct
GNR.US	SPDR S&P Global Natural Resources ETF	20230203	60.02	60.76	59.76	59.83	133300	59.83	down	down	correct
GOAU.US	U.S. Global GO GOLD and Precious Metal Miners ETF	20230203	16.95	17.1	16.64	16.74	86700	16.74	down	down	correct
GOEX.US	Global X Funds	20230203	26.53	26.65	26.06	26.21	7367	26.21	down	down	correct
GQRE.US	FlexShares Global Quality Real Estate Index Fund	20230203	57.65	57.92	57.31	57.8	13800	57.8	up	up	correct
GREI.US	Goldman Sachs ETF Trust	20230203	34.77	34.842	34.67	34.842	1000	34.842	up	down	incorrect
GREK.US	Global X MSCI Greece ETF	20230203	30.45	30.61	30.25	30.34	47500	30.34	down	up	incorrect
GRES.US	IndexIQ ETF Trust	20230203	35.75	35.84	35.55	35.58	3600	35.58	down	down	correct
GRN.US	iPath Series B Carbon ETN	20230203	36.53	36.53	35.89	36.292	16900	36.292	down	up	incorrect
GRNB.US	VanEck Vectors ETF Trust	20230203	23.52	23.6	23.52	23.57	50400	23.57	up	up	correct
GRU.US	ELEMENTS Linked to the MLCX Grains Index	20230203	5.42	5.5	5.42	5.42	7600	5.42
GSEU.US	Goldman Sachs ETF Trust	20230203	32.69	32.86	32.58	32.663	2900	32.663	down	down	correct
GSFP.US	Goldman Sachs Future Planet Equity ETF	20230203	32.72	32.72	32.488	32.488	1200	32.488	down	down	correct
GSG.US	iShares S&P GSCI Commodity	20230203	20.43	20.73	19.99	19.99	978700	19.99	down	down	correct
GSIE.US	Goldman Sachs ActiveBeta International Equity ETF	20230203	31.05	31.327	31.02	31.07	257600	31.07	up	up	correct
GSIG.US	Goldman Sachs Access Investment Grade Corporate 1	20230203	46.32	46.32	46.317	46.317	300	46.317	down	down	correct
GSJY.US	Goldman Sachs ActiveBeta Japan Equity ETF	20230203	31.88	31.88	31.75	31.791	2200	31.791	down	down	correct
GSLC.US	Goldman Sachs ETF Trust	20230203	81.71	82.648	81.585	81.81	292200	81.81	up	up	correct
GSP.US	iPath S&P GSCI Total Return Index ETN	20230203	20.87	21.01	20.22	20.24	6200	20.24	down	down	correct
GSPY.US	Gotham Enhanced 500 ETF	20230203	22.77	22.79	22.51	22.57	61700	22.57	down	down	correct
GSSC.US	Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF	20230203	60.64	61.68	60.64	61.164	42600	61.164	up	up	correct
GSY.US	Invesco Ultra Short Duration ETF	20230203	49.7	49.71	49.68	49.7	603800	49.7
GTEK.US	Goldman Sachs Future Tech Leaders Equity ETF	20230203	24.535	24.9	24.43	24.47	20000	24.47	down	down	correct
GTO.US	Invesco Total Return Bond ETF	20230203	48.36	48.38	48.23	48.3	168500	48.3	down	down	correct
GUNR.US	FlexShares Morningstar Global Upstream Natural Resources Index Fund	20230203	44.95	45.23	44.58	44.61	542700	44.61	down	down	correct
GURU.US	Global X Guru Index ETF	20230203	37.46	37.55	37.12	37.23	1300	37.23	down	down	correct
GUSH.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares	20230203	143.63	150.4	141.11	141.25	482200	141.25	down	down	correct
GVIP.US	Goldman Sachs Hedge Industry VIP ETF	20230203	78.86	78.92	77.992	77.992	5100	77.992	down	down	correct
GWX.US	SPDR S&P International Small Cap ETF	20230203	31.83	31.94	31.63	31.71	87600	31.71	down	down	correct
GXC.US	SPDR Index Shares Funds	20230203	87.55	87.85	86.53	86.63	54500	86.63	down	down	correct
GXG.US	Global X MSCI Colombia ETF	20230203	20.66	20.7	20.52	20.63	17200	20.63	down	up	incorrect
GYLD.US	Arrow Dow Jones Global Yield ETF	20230203	13.77	13.78	13.73	13.73	800	13.73	down	down	correct
HACK.US	ETF Series Solutions	20230203	47.2	47.685	46.87	47.03	104000	47.03	down	down	correct
HAIL.US	SPDR S&P Kensho Smart Mobility ETF	20230203	36.79	38.04	36.79	37.031	2300	37.031	up	up	correct
HAP.US	VanEck Vectors Natural Resources ETF	20230203	50.96	51.44	50.66	50.74	44400	50.74	down	down	correct
HAUZ.US	DBX ETF Trust	20230203	22.94	23.08	22.87	22.88	69500	22.88	down	down	correct
HAWX.US	iShares Currency Hedged MSCI ACWI ex U.S. ETF	20230203	27.53	27.648	27.487	27.548	11800	27.548	up	up	correct
HCOM.US	Hawaiian Telcom Holdco Inc	20230203	15.91	15.91	15.91	15.91	100	15.91
HDAW.US	DBX ETF Trust	20230203	23.338	23.338	23.215	23.215	3800	23.215	down	down	correct
HDEF.US	Xtrackers MSCI EAFE High Dividend Yield Equity ETF	20230203	23.06	23.11	22.893	22.93	244700	22.93	down	down	correct
HDG.US	ProShares Hedge Replication ETF	20230203	48.82	49.07	48.82	49	4500	49	up	up	correct
HDGE.US	AdvisorShares Ranger Equity Bear ETF	20230203	22.3	22.62	22.02	22.53	229000	22.53	up	down	incorrect
HDIV.US	Exchange Listed Funds Trust	20230203	31.375	31.375	31.375	31.375	0	31.375
HDLB.US	ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B	20230203	14.94	14.94	14.94	14.94	200	14.8281
HDMV.US	First Trust Horizon Managed Volatility Developed International ETF	20230203	28.46	28.46	28.27	28.32	2100	28.32	down	down	correct
HDRO.US	ETF Series Solutions	20230203	11.53	11.639	11.41	11.46	45400	11.46	down	down	correct
HJEN.US	Direxion Hydrogen ETF	20230203	16.45	16.45	16.04	16.1	33400	16.1	down	down	correct
HDV.US	iShares Core High Dividend ETF	20230203	104.92	105.1	104.19	104.48	1087700	104.48	down	up	incorrect
HEDJ.US	WisdomTree Europe Hedged Equity Fund	20230203	78.73	79.42	78.73	78.91	44600	78.91	up	up	correct
HEQT.US	Simplify Exchange Traded Funds	20230203	23.62	23.67	23.53	23.61	40500	23.61	down	up	incorrect
HEWC.US	iShares Trust	20230203	31.09	31.15	31.02	31.08	3700	31.08	down	down	correct
HEWJ.US	iShares Currency Hedged MSCI Japan ETF	20230203	27.87	28.11	27.87	28.04	81800	28.04	up	up	correct
HEWU.US	iShares Trust	20230203	26.103	26.103	26.103	26.103	100	26.103
HEZU.US	iShares Currency Hedged MSCI Eurozone ETF	20230203	31.13	31.45	31.13	31.32	277200	31.32	up	up	correct
HFXI.US	IQ 50 Percent Hedged FTSE International ETF	20230203	23.12	23.34	23.12	23.21	72900	23.21	up	up	correct
HIBL.US	Direxion Daily S&P 500 High Beta Bull 3X Shares	20230203	40.04	42.7	39.79	40.36	200200	40.36	up	up	correct
HIBS.US	Direxion Daily S&P 500 High Beta Bear 3X Shares	20230203	4.22	4.22	3.95	4.16	3682700	4.16	down	down	correct
HIPS.US	GraniteShares HIPS US High Income ETF	20230203	12.99	13.14	12.965	13.025	28200	13.025	up	up	correct
HKND.US	Humankind Benefit Corporation	20230203	28.02	28.055	27.83	27.886	1100	27.886	down	up	incorrect
HLGE.US	Hartford Longevity Economy ETF	20230203	25.232	25.232	25.232	25.232	100	25.232
HMOP.US	Hartford Municipal Opportunities ETF	20230203	38.58	38.62	38.45	38.466	17600	38.466	down	up	incorrect
HOLD.US	AdvisorShares Trust	20230203	97.58	97.6	97.57	97.6	300	97.6	up	up	correct
HOM.US	HOM	20230203	8.839	8.839	8.805	8.805	500	8.805	down	down	correct
HOMZ.US	ETF Series Solutions	20230203	37.44	37.83	37.381	37.381	13000	37.381	down	down	correct
HSCZ.US	iShares Currency Hedged MSCI EAFE Small	20230203	27.79	28.02	27.79	27.93	17800	27.93	up	up	correct
HTAB.US	Hartford Exchange	20230203	19.7	19.76	19.7	19.7	9800	19.7
HTEC.US	Robo Global Healthcare Technology and Innovation ETF	20230203	32.175	32.83	32.17	32.34	12700	32.34	up	down	incorrect
HTRB.US	Hartford Total Return Bond ETF	20230203	34.48	34.48	34.22	34.28	191600	34.28	down	down	correct
HTUS.US	Exchange Traded Concepts Trust	20230203	30.2	30.2	29.863	29.863	900	29.863	down	down	correct
HUSV.US	First Trust Horizon Managed Volatility Domestic ETF	20230203	32.39	32.51	32.39	32.51	5100	32.51	up	up	correct
HVAL.US	ALPS Hillman Active Value ETF	20230203	23.563	23.563	23.563	23.563	0	23.563
HYBB.US	iShares BB Rated Corporate Bond ETF	20230203	45.67	45.84	45.565	45.565	16000	45.565	down	down	correct
HYDW.US	DBX ETF Trust	20230203	45.859	46	45.778	45.778	1354600	45.778	down	down	correct
HYEM.US	VanEck Vectors Emerging Markets High Yield Bond ETF	20230203	18.94	19.1	18.9	18.91	268700	18.91	down	down	correct
HYG.US	iShares Trust	20230203	76.6	76.86	76.33	76.39	39250100	76.39	down	down	correct
HYGH.US	iShares U.S. ETF Trust	20230203	84.21	84.445	84.03	84.035	32000	84.035	down	down	correct
HYGV.US	FlexShares Trust	20230203	41.64	41.83	41.54	41.565	137900	41.565	down	down	correct
HYLB.US	Xtrackers USD High Yield Corporate Bond ETF	20230203	35.04	35.17	34.955	34.98	3484200	34.98	down	down	correct
HYLD.US	Exchange Listed Funds Trust	20230203	27.46	27.46	26.85	27.06	25700	27.06	down	down	correct
HYMB.US	SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF	20230203	25.56	25.65	25.54	25.59	801200	25.59	up	down	incorrect
HYS.US	PIMCO 0	20230203	91.97	92.22	91.74	91.83	573400	91.83	down	down	correct
HYTR.US	CP High Yield Trend ETF	20230203	21.56	21.56	21.56	21.56	100	21.56
HYUP.US	Xtrackers High Beta High Yield Bond ETF	20230203	40.7	40.7	40.47	40.47	3100	40.47	down	down	correct
IAI.US	iShares U.S. Broker	20230203	102	104.49	101.45	103.27	126400	103.27	up	up	correct
IAK.US	iShares U.S. Insurance ETF	20230203	91.6	92.66	91.6	92.22	52000	92.22	up	up	correct
IAPR.US	Innovator MSCI EAFE Power Buffer ETF	20230203	24.62	24.72	24.54	24.622	50000	24.622	up	up	correct
IAT.US	iShares U.S. Regional Banks ETF	20230203	53.11	53.92	53.1	53.47	62800	53.47	up	up	correct
IAU.US	iShares Gold Trust	20230203	35.67	35.77	35.3	35.37	15542500	35.37	down	down	correct
IAUM.US	iShares® Gold Trust Micro	20230203	18.79	18.832	18.595	18.62	6232400	18.62	down	down	correct
IBCE.US	iShares iBonds Mar 2023 Term Corporate ex	20230203	24.3	24.3	24.28	24.28	200	24.28	down	up	incorrect
IBD.US	Northern Lights Fund Trust IV	20230203	23.515	23.516	23.365	23.43	1357500	23.43	down	down	correct
IBDD.US	iShares iBonds Mar 2023 Term Corporate ETF	20230203	26.51	26.51	26.46	26.51	3900	26.51
IBDO.US	iShares iBonds Dec 2023 Term Corporate ETF	20230203	25.11	25.12	25.09	25.1	534300	25.1	down	down	correct
IBDP.US	iShares iBonds Dec 2024 Term Corporate ETF	20230203	24.59	24.6	24.53	24.56	808900	24.56	down	down	correct
IBDQ.US	iShares iBonds Dec 2025 Term Corporate ETF	20230203	24.58	24.58	24.52	24.54	585800	24.54	down	down	correct
IBDR.US	iShares iBonds Dec 2026 Term Corporate ETF	20230203	23.77	23.77	23.7	23.73	490600	23.73	down	down	correct
IBDS.US	iShares iBonds Dec 2027 Term Corporate ETF	20230203	23.93	23.93	23.82	23.84	288000	23.84	down	down	correct
IBDT.US	iShares iBonds Dec 2028 Term Corporate ETF	20230203	25.13	25.13	24.95	25.02	164000	25.02	down	down	correct
IBDU.US	iShares Trust	20230203	22.96	22.96	22.85	22.89	82800	22.89	down	down	correct
IBDV.US	iShares Trust	20230203	21.77	21.77	21.54	21.62	71400	21.62	down	down	correct
IBDW.US	iShares Trust	20230203	20.86	20.9	20.74	20.78	86400	20.78	down	down	correct
IBND.US	SPDR Bloomberg Barclays International Corporate Bond ETF	20230203	28.9	28.95	28.73	28.76	354500	28.76	down	down	correct
IBUY.US	Amplify Online Retail ETF	20230203	51.13	52.635	50.91	51.07	38000	51.07	down	up	incorrect
IDAT.US	Ishares Trust	20230203	24.33	24.33	24	24.015	1200	24.015	down	down	correct
IDEV.US	iShares Core MSCI International Developed Markets ETF	20230203	60.72	61.27	60.67	60.79	882300	60.79	up	up	correct
IDHQ.US	Invesco S&P International Developed Quality ETF	20230203	26.68	26.76	26.51	26.55	22800	26.55	down	down	correct
IDLV.US	Invesco S&P International Developed Low Volatility ETF	20230203	27.71	27.83	27.6	27.73	367600	27.73	up	down	incorrect
IDMO.US	Invesco S&P International Developed Momentum ETF	20230203	32.39	32.4	32.22	32.22	900	32.22	down	down	correct
IDNA.US	iShares Genomics Immunology and Healthcare ETF	20230203	27.57	27.7	27.17	27.338	12400	27.338	down	down	correct
IDOG.US	ALPS International Sector Dividend Dogs ETF	20230203	27.59	27.61	27.33	27.35	14800	27.35	down	down	correct
IDRV.US	iShares Trust	20230203	42.3	43.035	41.88	41.93	163500	41.93	down	down	correct
IDU.US	iShares U.S. Utilities ETF	20230203	84.8	84.8	82.8	83.69	53700	83.69	down	down	correct
IDX.US	VanEck Vectors Indonesia Index ETF	20230203	18.32	18.32	18.18	18.2	9100	18.2	down	down	correct
IEMG.US	iShares Core MSCI Emerging Markets ETF	20230203	50.63	50.95	50.23	50.33	12237100	50.33	down	down	correct
IEUR.US	iShares Core MSCI Europe ETF	20230203	52.11	52.62	52.04	52.13	400200	52.13	up	up	correct
IEV.US	iShares Trust	20230203	49.75	50.2	49.66	49.79	234500	49.79	up	up	correct
IEZ.US	iShares U.S. Oil Equipment & Services ETF	20230203	21.75	22.59	21.75	21.9	410300	21.9	up	down	incorrect
IFED.US	IFED	20230203	29.184	29.184	29.184	29.184	0	29.184
IG.US	Principal Exchange	20230203	21.49	21.49	21.378	21.401	18700	21.401	down	down	correct
IGBH.US	iShares Interest Rate Hedged Long	20230203	23.945	24.04	23.94	23.97	3700	23.97	up	up	correct
IGLB.US	iShares 10+ Year Investment Grade Corporate Bond ETF	20230203	53.38	53.52	53.11	53.38	683300	53.38
IGM.US	iShares Expanded Tech Sector ETF	20230203	325.87	334.32	325.5	327.47	36700	327.47	up	up	correct
IGN.US	iShares North American Tech	20230203	71.43	71.72	70.96	71.12	8000	71.12	down	down	correct
IHAK.US	iShares Cybersecurity and Tech ETF	20230203	35.3	35.66	34.99	35.15	69500	35.15	down	down	correct
IHDG.US	WisdomTree Trust	20230203	38.66	39.035	38.65	38.93	195200	38.93	up	up	correct
IHE.US	iShares U.S. Pharmaceuticals ETF	20230203	184.97	186.74	184.97	185.5	7100	185.5	up	up	correct
IHF.US	iShares U.S. Healthcare Providers ETF	20230203	262.73	264.17	259.61	260.02	30400	260.02	down	down	correct
IHI.US	iShares U.S. Medical Devices ETF	20230203	55.72	56.09	55.34	55.63	546000	55.63	down	up	incorrect
IHY.US	VanEck Vectors International High Yield Bond ETF	20230203	20.55	20.62	20.49	20.5	4400	20.5	down	down	correct
IIGD.US	Invesco Investment Grade Defensive ETF	20230203	24.18	24.22	24.15	24.17	1069300	24.17	down	up	incorrect
IIGV.US	Invesco Exchange	20230203	23.44	23.44	23.39	23.4	378600	23.4	down	down	correct
IJAN.US	Innovator MSCI EAFE Power Buffer ETF January	20230203	28.27	28.42	28.19	28.27	60000	28.27
IJH.US	iShares Trust	20230203	269.49	272.14	268.85	269.81	1184800	269.81	up	up	correct
IJJ.US	iShares S&P Mid	20230203	114.84	116.07	114.59	115.11	2831000	115.11	up	up	correct
IJK.US	iShares S&P Mid	20230203	74.17	75.06	74.16	74.42	396200	74.42	up	up	correct
IJR.US	iShares Core S&P Small	20230203	106.55	108.24	106.41	107.39	5536100	107.39	up	up	correct
IJS.US	iShares S&P Small	20230203	105.27	106.74	105.21	105.91	317000	105.91	up	up	correct
IJUL.US	Innovator MSCI EAFE Power Buffer ETF	20230203	25.257	25.34	25.19	25.226	10200	25.226	down	down	correct
ILCB.US	iShares Morningstar U.S. Equity ETF	20230203	56.74	57.55	56.74	56.93	6200	56.93	up	up	correct
ILCG.US	iShares Morningstar Growth ETF	20230203	53.92	55	53.92	54.21	129400	54.21	up	up	correct
ILCV.US	iShares Morningstar Value ETF	20230203	66.61	67.07	66.42	66.57	129500	66.57	down	up	incorrect
ILDR.US	First Trust Exchange	20230203	16.27	16.27	16.081	16.081	600	16.081	down	down	correct
ILF.US	iShares Latin America 40 ETF	20230203	24.6	24.84	24.28	24.38	681700	24.38	down	up	incorrect
ILTB.US	iShares Trust	20230203	54.49	54.59	54.15	54.42	37500	54.42	down	down	correct
IMCB.US	iShares Morningstar Mid	20230203	64.63	65.08	64.35	64.51	65700	64.51	down	down	correct
IMCG.US	iShares Morningstar Mid	20230203	59.98	60.6	59.72	59.92	123600	59.92	down	up	incorrect
IMTB.US	iShares Core 5	20230203	44.19	44.195	44.05	44.1	12000	44.1	down	down	correct
IMTM.US	iShares MSCI Intl Momentum Factor ETF	20230203	31.87	32.11	31.82	31.94	112200	31.94	up	up	correct
INCO.US	Columbia India Consumer ETF	20230203	45.97	46.25	45.58	45.59	11700	45.59	down	down	correct
INDF.US	Exchange Traded Concepts Trust	20230203	30.84	30.84	30.7	30.7822	658	30.7822	down	down	correct
INDL.US	Direxion Daily MSCI India Bull 2x Shares	20230203	42.3	42.67	41.84	41.99	29300	41.99	down	down	correct
INDS.US	Pacer Benchmark Industrial Real Estate SCTR ETF	20230203	42.16	42.16	41.6727	42.06	22611	42.06	down	down	correct
INFL.US	Horizon Kinetics Inflation Beneficiaries ETF	20230203	32.26	32.59	32.23	32.35	290300	32.35	up	up	correct
INKM.US	SSGA Active Trust	20230203	31.49	31.52	31.35	31.36	65400	31.36	down	down	correct
INMU.US	BlackRock Intermediate Muni Income Bond ETF	20230203	23.71	23.71	23.62	23.66	700	23.66	down	down	correct
INTF.US	iShares Edge MSCI Multifactor Intl ETF	20230203	26.58	26.8	26.557	26.6	75000	26.6	up	up	correct
IOCT.US	Innovator ETFs Trust	20230203	25.04	25.05	24.97	24.973	6200	24.973	down	down	correct
IOO.US	iShares Global 100 ETF	20230203	68.47	69.55	68.47	68.74	71800	68.74	up	up	correct
IPAC.US	iShares Core MSCI Pacific ETF	20230203	57.43	57.66	57.19	57.32	28600	57.32	down	up	incorrect
IPAY.US	ETF Series Solutions	20230203	45.32	46.08	45.16	45.43	80700	45.43	up	up	correct
IPO.US	Renaissance IPO ETF	20230203	29.86	30.82	29.63	29.68	163300	29.68	down	down	correct
IPOS.US	Renaissance International IPO ETF	20230203	18.09	18.09	18.003	18.003	700	18.003	down	down	correct
IQDE.US	FlexShares International Quality Dividend Defensive Index Fund	20230203	20.51	20.56	20.36	20.37	4300	20.37	down	down	correct
IQDF.US	FlexShares International Quality Dividend Index Fund	20230203	22.37	22.47	22.26	22.31	163100	22.31	down	down	correct
IQDY.US	FlexShares International Quality Dividend Dynamic Index Fund	20230203	26.83	27.08	26.81	26.87	15000	26.87	up	up	correct
IQIN.US	IQ 500 International ETF	20230203	30.93	30.93	30.55	30.61	1800	30.61	down	down	correct
IQLT.US	iShares MSCI Intl Quality Factor ETF	20230203	35.04	35.38	34.99	35.1	4556100	35.1	up	up	correct
IQSI.US	IQ Candriam ESG International Equity ETF	20230203	26.88	26.88	26.76	26.784	3800	26.784	down	up	incorrect
KBE.US	SPDR S&P Bank ETF	20230203	49.9	50.82	49.86	50.38	1380700	50.38	up	down	incorrect
IQSU.US	IQ Candriam ESG US Equity ETF	20230203	35.22	35.22	35.169	35.169	400	35.169	down	down	correct
IRBO.US	iShares Robotics and Artificial Intelligence Multisector ETF	20230203	31.38	31.936	31.168	31.26	110300	31.26	down	down	correct
ISCB.US	iShares Morningstar Small	20230203	52.11	52.11	51.79	52.02	3200	52.02	down	up	incorrect
ISCF.US	iShares Trust	20230203	31.82	32.08	31.785	31.848	70200	31.848	up	up	correct
ISCG.US	iShares Morningstar Small	20230203	41.57	41.87	41.04	41.48	61200	41.48	down	down	correct
ISCV.US	iShares Morningstar Small	20230203	59.23	59.91	59.23	59.37	13600	59.37	up	up	correct
ISRA.US	VanEck Vectors Israel ETF	20230203	39.25	39.3	38.89	38.89	800	38.89	down	down	correct
ISWN.US	Amplify ETF Trust	20230203	19.68	19.68	19.55	19.555	1100	19.555	down	down	correct
ISZE.US	iShares MSCI Intl Size Factor ETF	20230203	26.24	26.24	26.054	26.054	200	26.054	down	down	correct
ITAN.US	Alpha Architect ETF Trust	20230203	23.2	23.31	23.008	23.008	900	23.008	down	down	correct
ITEQ.US	BlueStar Israel Technology ETF	20230203	49.15	49.93	49.062	49.062	5400	49.062	down	up	incorrect
ITOT.US	iShares Core S&P Total U.S. Stock Market ETF	20230203	92	93.23	91.89	92.2	1758600	92.2	up	up	correct
IVE.US	iShares Trust	20230203	157.58	158.74	156.73	157.24	2014200	157.24	down	down	correct
IVES.US	ETF Managers Trust	20230203	33.36	34.05	33.3	33.433	10700	33.433	up	down	incorrect
IVLU.US	iShares Edge MSCI Intl Value Factor ETF	20230203	24.88	25.038	24.78	24.85	248300	24.85	down	down	correct
IVOG.US	Vanguard S&P Mid	20230203	184.35	185.45	183.84	184.23	3000	184.23	down	down	correct
IVOL.US	Krane Shares Trust	20230203	21.84	21.952	21.46	21.52	507600	21.52	down	up	incorrect
IVOO.US	Vanguard Admiral Funds	20230203	182.23	183.94	181.92	182.66	55200	182.66	up	up	correct
IVOV.US	Vanguard S&P Mid	20230203	175.59	176.68	174.79	175.43	25900	175.43	down	down	correct
IVV.US	iShares Core S&P 500 ETF	20230203	413.52	418.95	413.04	414.35	4384000	414.35	up	up	correct
IVW.US	iShares S&P 500 Growth ETF	20230203	62.46	63.58	62.43	62.77	2368700	62.77	up	up	correct
IWB.US	iShares Russell 1000 ETF	20230203	227.71	230.65	227.35	228.08	677200	228.08	up	up	correct
IWC.US	iShares Micro	20230203	120.09	122.75	120.07	121.71	61600	121.71	up	down	incorrect
IWD.US	iShares Russell 1000 Value ETF	20230203	160.38	161.33	159.75	160.2	2567200	160.2	down	down	correct
IWDL.US	ETRACS 2x Leveraged US Value Factor TR ETN	20230203	30.914	30.914	30.914	30.914	0	30.914
IWF.US	iShares Russell 1000 Growth ETF	20230203	237.33	242.36	237.33	238.55	1565400	238.55	up	up	correct
IWFH.US	iShares Virtual Work and Life Multisector ETF	20230203	15.91	15.91	15.853	15.853	300	15.853	down	up	incorrect
IWFL.US	ETRACS 2x Leveraged US Growth Factor TR ETN	20230203	19.822	19.822	19.822	19.822	100	19.822
IWL.US	iShares Russell Top 200 ETF	20230203	96.83	98.21	96.65	97.05	280400	97.05	up	up	correct
IWM.US	iShares Trust	20230203	196.11	199.13	195.7	196.99	24947600	196.99	up	up	correct
IWML.US	ETRACS 2x Leveraged US Size Factor TR ETN	20230203	18.942	18.942	18.942	18.942	100	18.942
IWN.US	iShares Russell 2000 Value ETF	20230203	155.88	157.65	155.26	156.36	1869800	156.36	up	up	correct
IWO.US	iShares Russell 2000 Growth ETF	20230203	241.46	246.09	241.3	242.66	413400	242.66	up	up	correct
IWP.US	iShares Russell Mid	20230203	93.09	94.3	92.79	93.1	1147400	93.1	up	up	correct
IWR.US	iShares Russell Mid	20230203	74.07	74.79	73.87	74.09	1148200	74.09	up	up	correct
IWS.US	iShares Russell Mid	20230203	114.97	115.72	114.57	114.92	503500	114.92	down	up	incorrect
IWV.US	iShares Russell 3000 ETF	20230203	239	242.28	238.88	239.56	218200	239.56	up	down	incorrect
IWX.US	iShares Russell Top 200 Value ETF	20230203	67.61	67.96	67.32	67.5	88300	67.5	down	down	correct
IWY.US	iShares Russell Top 200 Growth ETF	20230203	133.27	136.37	133.27	134.18	580300	134.18	up	up	correct
IXC.US	iShares Global Energy ETF	20230203	38.75	39.36	38.54	38.58	891000	38.58	down	up	incorrect
IXG.US	iShares Global Financials ETF	20230203	75.85	76.53	75.85	76.2	27800	76.2	up	up	correct
IXJ.US	iShares Global Healthcare ETF	20230203	83.91	84.28	83.52	83.78	3157000	83.78	down	down	correct
IXN.US	iShares Global Tech ETF	20230203	50.99	52.3	50.97	51.48	472100	51.48	up	up	correct
IXP.US	iShares Global Comm Services ETF	20230203	64.31	65.36	64.29	64.45	20400	64.45	up	up	correct
IXSE.US	WisdomTree India ex	20230203	30.7	30.7	30.409	30.409	100	30.409	down	up	incorrect
IYC.US	iShares U.S. Consumer Services ETF	20230203	66.2	67.41	65.94	66.14	61000	66.14	down	down	correct
IYE.US	iShares U.S. Energy ETF	20230203	45.85	46.56	45.49	45.53	579300	45.53	down	down	correct
IYF.US	iShares U.S. Financials ETF	20230203	80.72	81.88	80.72	81.2	157300	81.2	up	up	correct
IYG.US	iShares U.S. Financial Services ETF	20230203	173.68	176.63	173.68	175.2	52300	175.2	up	up	correct
IYH.US	iShares U.S. Healthcare ETF	20230203	280.13	280.89	278.11	279.08	36800	279.08	down	up	incorrect
IYK.US	iShares U.S. Consumer Goods ETF	20230203	197.32	197.54	195.04	196.32	89800	196.32	down	down	correct
IYM.US	iShares U.S. Basic Materials ETF	20230203	138.31	140.01	137.7	137.75	35100	137.75	down	up	incorrect
IYR.US	iShares U.S. Real Estate ETF	20230203	93.99	93.99	92.24	93.31	7994000	93.31	down	up	incorrect
IYW.US	iShares U.S. Technology ETF	20230203	86.59	89.24	86.59	87.41	625400	87.41	up	up	correct
IYY.US	iShares Dow Jones U.S. ETF	20230203	101.09	102.47	101.07	101.36	25800	101.36	up	up	correct
JAAA.US	Janus Detroit Street Trust	20230203	49.77	49.77	49.66	49.68	851800	49.68	down	down	correct
JAGG.US	JPMorgan U.S. Aggregate Bond ETF	20230203	47.26	47.31	47.1501	47.2	129620	47.2	down	down	correct
JCTR.US	J.P. Morgan Exchange	20230203	55.94	55.94	55.826	55.826	100	55.826	down	down	correct
JDST.US	Direxion Daily Junior Gold Miners Index Bear 2X Shares	20230203	7.05	7.27	6.89	7.22	8017000	7.22	up	up	correct
JEPI.US	J.P. Morgan Exchange	20230203	54.8	54.95	54.53	54.69	8313800	54.69	down	down	correct
JETS.US	U.S. Global Jets ETF	20230203	20.8	20.9	20.645	20.74	3390200	20.74	down	up	incorrect
JFWD.US	Jacob Funds Inc.	20230203	9.435	9.435	9.435	9.435	100	9.435
JHCB.US	John Hancock Exchange	20230203	21.51	21.52	21.448	21.46	78100	21.46	down	down	correct
JHEM.US	John Hancock Multifactor Emerging Markets ETF	20230203	25.06	25.06	24.83	24.86	6900	24.86	down	down	correct
JHMB.US	John Hancock Exchange	20230203	22.01	22.07	21.985	21.985	5500	21.985	down	down	correct
JHMD.US	John Hancock Multifactor Developed International ETF	20230203	30.45	30.65	30.39	30.46	21600	30.46	up	up	correct
JHML.US	John Hancock Multifactor Large Cap ETF	20230203	52.89	53.44	52.818	52.97	23300	52.97	up	up	correct
JHMM.US	John Hancock Multifactor Mid Cap ETF	20230203	51.25	51.59	50.99	51.19	396300	51.19	down	down	correct
JHSC.US	John Hancock Multifactor Small Cap ETF	20230203	34.14	34.51	34.14	34.21	125200	34.21	up	down	incorrect
JIB.US	Janus Detroit Street Trust	20230203	43.03	43.03	43.03	43.03	100	43.03
JIDA.US	JPMorgan ActiveBuilders International Equity ETF	20230203	44.11	44.11	43.88	43.903	3100	43.903	down	down	correct
JIG.US	J.P. Morgan Exchange	20230203	57.96	58.33	57.81	57.91	12700	57.91	down	down	correct
JIGB.US	J.P. Morgan Exchange	20230203	46.36	46.3801	46.32	46.3252	3187	46.3252	down	down	correct
JJA.US	iPath Series B Bloomberg Agriculture Subindex Total Return ETN	20230203	25.84	25.86	25.641	25.72	26300	25.72	down	down	correct
JJC.US	iPath Series B Bloomberg Copper Subindex Total Return ETN	20230203	20.97	21.06	20.45	20.57	30300	20.57	down	down	correct
JJE.US	iPath Series B Bloomberg Energy Subindex Total Return ETN	20230203	44.8915	44.8915	44.8915	44.8915	83	44.8915
JJG.US	iPath Series B Bloomberg Grains Subindex Total Return ETN	20230203	77.02	77.25	76.86	77.25	600	77.25	up	up	correct
JJM.US	iPath® Bloomberg Industrial Metals Subindex Total Return(SM) ETN	20230203	67.47	67.47	65.98	66.3946	152432	66.3946	down	up	incorrect
JJN.US	iPath Series B Bloomberg Nickel Subindex Total Return ETN	20230203	38.32	39.07	37.31	37.31	17073	37.31	down	down	correct
JJP.US	iPath® Bloomberg Precious Metals Subindex Total Return(SM) ETN	20230203	63.46	63.46	63.46	63.46	78	63.46
JJS.US	iPath Series B Bloomberg Softs Subindex Total Return ETN	20230203	62.75	62.8654	62.75	62.8654	140	62.8654	up	up	correct
JJT.US	iPath Series B Bloomberg Tin Subindex Total Return ETN	20230203	89.04	89.6575	87.83	87.83	1090	87.83	down	down	correct
JJU.US	iPath® Series B Bloomberg Aluminum Subindex Total Return ETN	20230203	53.8	53.8	53.37	53.5876	352	53.5876	down	down	correct
JKD.US	iShares Morningstar U.S. Equity ETF	20230203	56.74	57.55	56.74	56.9316	6198	56.9316	up	up	correct
JKE.US	iShares Morningstar Growth ETF	20230203	53.92	55	53.92	54.21	129414	54.21	up	up	correct
JKF.US	iShares Morningstar Value ETF	20230203	66.61	67.07	66.42	66.57	129473	66.57	down	down	correct
JKG.US	iShares Morningstar Mid	20230203	64.63	65.08	64.345	64.5136	65654	64.5136	down	down	correct
JKJ.US	iShares Morningstar Small	20230203	52.11	52.11	51.79	52.0212	3189	52.0212	down	up	incorrect
JKK.US	iShares Morningstar Small	20230203	41.57	41.87	41.04	41.48	61225	41.48	down	down	correct
JMBS.US	Janus Henderson Mortgage	20230203	47	47.08	46.89	46.9	55200	46.9	down	down	correct
JMOM.US	JPMorgan U.S. Momentum Factor ETF	20230203	39.85	40.282	39.85	39.973	5400	39.973	up	up	correct
JNK.US	SPDR Bloomberg Barclays High Yield Bond ETF	20230203	94.03	94.26	93.64	93.67	11318500	93.67	down	down	correct
JNUG.US	Direxion Daily Junior Gold Miners Index Bull 2X Shares	20230203	39.09	40.1	37.75	37.95	1684849	37.95	down	down	correct
JO.US	iPath Series B Bloomberg Coffee Subindex Total Return ETN	20230203	50.37	50.37	49.365	49.74	76000	49.74	down	down	correct
JOJO.US	Tidal ETF Trust	20230203	15.6	15.6	15.53	15.545	2900	15.545	down	up	incorrect
JPEM.US	JPMorgan Diversified Return Emerging Markets Equity ETF	20230203	51.39	51.55	51.091	51.186	37700	51.186	down	down	correct
JPIE.US	J.P. Morgan Exchange	20230203	46.18	46.18	46.09	46.11	103000	46.11	down	down	correct
JPIN.US	JPMorgan Diversified Return International Equity ETF	20230203	52.57	52.824	52.281	52.44	67000	52.44	down	up	incorrect
JPMB.US	JPMorgan USD Emerging Markets Sovereign Bond ETF	20230203	39.962	39.962	39.962	39.962	300	39.962
JPME.US	JPMorgan Diversified Return U.S. Mid Cap Equity ETF	20230203	91.008	91.31	90.56	90.802	19400	90.802	down	up	incorrect
JPSE.US	JPMorgan Diversified Return U.S. Small Cap Equity ETF	20230203	43.25	43.675	43.215	43.304	76600	43.304	up	up	correct
JPUS.US	JPMorgan Diversified Return U.S. Equity ETF	20230203	100.12	100.63	99.97	100.118	14700	100.118	down	down	correct
JPXN.US	iShares JPX	20230203	61.97	62.06	61.7	61.86	800	61.86	down	up	incorrect
JQUA.US	JPMorgan U.S. Quality Factor ETF	20230203	41.25	41.598	41.17	41.27	116400	41.27	up	up	correct
JRNY.US	ALPS Global Travel Beneficiaries ETF	20230203	23.496	23.496	23.496	23.496	100	23.496
JSCP.US	JPMorgan Short Duration Core Plus ETF	20230203	46.53	46.53	46.45	46.465	22800	46.465	down	down	correct
JSTC.US	Tidal ETF Trust	20230203	16.39	16.39	16.23	16.24	18800	16.24	down	down	correct
JUSA.US	JPMorgan ActiveBuilders U.S. Large Cap Equity ETF	20230203	47.45	47.45	46.97	47.009	900	47.009	down	down	correct
JUST.US	Goldman Sachs JUST U.S. Large Cap Equity ETF	20230203	59.44	60	59.31	59.442	10900	59.442	up	up	correct
JVAL.US	JPMorgan U.S. Value Factor ETF	20230203	35.98	36.352	35.97	36.03	65200	36.03	up	down	incorrect
JXI.US	iShares Global Utilities ETF	20230203	59.87	59.87	58.97	59.31	7100	59.31	down	up	incorrect
JZRO.US	Janus Detroit Street Trust	20230203	25.18	25.18	25.16	25.175	1700	25.175	down	down	correct
KALL.US	KraneShares MSCI All China Index ETF	20230203	23.35	23.38	23.05	23.12	43900	23.12	down	down	correct
KARS.US	KraneShares Electric Vehicles and Future Mobility Index ETF	20230203	33.85	34.187	33.522	33.54	10100	33.54	down	down	correct
KBUY.US	KraneShares MSCI All China Consumer Discretionary Index ETF	20230203	20.41	20.41	20.257	20.257	300	20.257	down	down	correct
KBA.US	KraneShares Trust	20230203	28.06	28.14	27.72	27.73	84800	27.73	down	down	correct
KBND.US	KraneShares Bloomberg Barclays China Bond Inclusion Index ETF	20230203	31.99	32	30.32	31.805	1600	31.805	down	down	correct
KCCA.US	KraneShares California Carbon Allowance ETF	20230203	22.8	22.98	22.73	22.98	14500	22.98	up	up	correct
KCCB.US	KraneShares Trust	20230203	28	28.03	27.8964	27.91	7339	27.91	down	down	correct
KCE.US	SPDR S&P Capital Markets ETF	20230203	91.52	93.48	91.52	92.52	10100	92.52	up	up	correct
KCNY.US	KraneShares Trust	20230203	31.99	32	30.32	31.805	1600	31.805	down	down	correct
KEMQ.US	KraneShares FTSE Emerging Markets Consumer Technology Index ETF	20230203	16.45	16.46	16.18	16.183	7300	16.183	down	down	correct
KEMX.US	KraneShares MSCI Emerging Markets ex China Index ETF	20230203	26.08	26.08	25.921	25.921	1500	25.921	down	down	correct
KESG.US	KraneShares Trust	20230203	21.091	21.091	21.091	21.091	100	21.091
KEUA.US	KraneShares European Carbon Allowance ETF	20230203	34.85	35.24	34.64	34.65	20700	34.65	down	down	correct
KFVG.US	KraneShares CICC China 5G & Semiconductor Index ETF	20230203	17.125	17.125	16.979	16.979	800	16.979	down	down	correct
KFYP.US	KraneShares CICC China Leaders 100 Index ETF	20230203	23.67	23.67	23.67	23.67	100	23.67
KGRN.US	KraneShares MSCI China Clean Technology ETF	20230203	31.85	31.92	31.2	31.32	196100	31.32	down	down	correct
KGRO.US	KraneShares China Innovation ETF	20230203	16.915	16.915	16.915	16.915	100	16.915
KHYB.US	KraneShares Asia Pacific High Yield Bond ETF	20230203	28	28.03	27.896	27.91	7300	27.91	down	down	correct
KIE.US	SPDR S&P Insurance ETF	20230203	42.8	43.33	42.66	43.07	469200	43.07	up	up	correct
KLCD.US	KFA Large Cap Quality Dividend Index ETF	20230203	29.295	29.295	29.295	29.295	0	29.295
KLDW.US	Knowledge Leaders Developed World ETF	20230203	39.307	39.341	39.29	39.341	1900	39.341	up	up	correct
KLNE.US	Direxion Daily Global Clean Energy Bull 2X Shares	20230203	16.85	16.94	16.37	16.415	5100	16.415	down	down	correct
KMED.US	KraneShares Emerging Markets Healthcare Index ETF	20230203	23	23	22.9	22.9	200	22.9	down	up	incorrect
KMLM.US	KFA Mount Lucas Index Strategy ETF	20230203	29.74	29.74	29.36	29.42	162400	29.42	down	up	incorrect
KOCG.US	SHP ETF Trust	20230203	21.65	21.65	21.514	21.514	100	21.514	down	down	correct
KOIN.US	Capital Link NextGen Protocol ETF	20230203	30.05	30.18	29.77	29.77	2300	29.77	down	down	correct
KOKU.US	Xtrackers MSCI Kokusai Equity ETF	20230203	76.048	76.048	76.048	76.048	100	76.048
KOLD.US	ProShares UltraShort Bloomberg Natural Gas	20230203	65.91	70.29	64.98	67.52	3677300	67.52	up	up	correct
KOMP.US	SPDR S&P Kensho New Economies Composite ETF	20230203	45.45	46.34	45.32	45.45	98800	45.45
KONG.US	ETF Opportunities Trust	20230203	24.84	24.84	24.774	24.774	500	24.774	down	down	correct
KORP.US	American Century Diversified Corporate Bond ETF	20230203	46.62	46.62	46.38	46.398	15800	46.398	down	down	correct
KORU.US	Direxion Shares ETF Trust	20230203	10.54	10.76	10.22	10.31	377500	10.31	down	down	correct
KRBN.US	KraneShares Global Carbon ETF	20230203	40.05	40.16	39.727	39.87	128200	39.87	down	up	incorrect
KRE.US	SPDR S&P Regional Banking ETF	20230203	63.94	65.32	63.85	64.72	7829900	64.72	up	up	correct
KSA.US	iShares MSCI Saudi Arabia ETF	20230203	38.73	38.88	38.525	38.55	401800	38.55	down	up	incorrect
KSCD.US	KFA Small Cap Quality Dividend Index ETF	20230203	25.635	25.635	25.635	25.635	0	25.635
KSTR.US	KraneShares SSE STAR Market 50 Index ETF	20230203	16.74	16.74	16.51	16.56	5700	16.56	down	down	correct
KURE.US	KraneShares MSCI All China Health Care Index ETF	20230203	23.66	23.8	23.1	23.14	103500	23.14	down	down	correct
KVLE.US	KFA Value Line Dynamic Core Equity Index ETF	20230203	22.521	22.521	22.521	22.521	0	22.521
KWEB.US	KraneShares CSI China Internet ETF	20230203	34.06	34.38	33.31	33.35	26837800	33.35	down	down	correct
KXI.US	iShares Global Consumer Staples ETF	20230203	60.13	60.25	59.38	59.96	444600	59.96	down	down	correct
LABD.US	Direxion Daily S&P Biotech Bear 3X Shares	20230203	13.07	13.27	12.455	13.11	12197400	13.11	up	down	incorrect
LABU.US	Direxion Shares ETF Trust	20230203	8.8	9.22	8.61	8.75	39842400	8.75	down	down	correct
LCG.US	Sterling Capital Focus Equity ETF	20230203	23.25	23.25	23.036	23.036	2300	23.036	down	down	correct
LCR.US	Leuthold Core ETF	20230203	30.18	30.18	29.991	29.991	1000	29.991	down	up	incorrect
LCTD.US	BlackRock World ex U.S. Carbon Transition Readiness ETF	20230203	41.854	41.854	41.854	41.854	100	41.854
LCTU.US	BlackRock U.S. Carbon Transition Readiness ETF	20230203	45.82	46.417	45.81	45.9	18800	45.9	up	up	correct
LD.US	iPath Bloomberg Lead Subindex Total Return(SM) ETN	20230203	46.06	46.06	46	46.04	300	46.04	down	down	correct
LDUR.US	PIMCO Enhanced Low Duration Active Exchange	20230203	94.51	94.73	94.51	94.7	87200	94.7	up	up	correct
LEMB.US	iShares J.P. Morgan EM Local Currency Bond ETF	20230203	36.17	36.24	35.9	35.91	490900	35.91	down	up	incorrect
LGH.US	HCM Defender 500 Index ETF	20230203	35.912	36.17	35.69	35.79	43100	35.79	down	down	correct
LGLV.US	SPDR SSGA US Large Cap Low Volatility Index ETF	20230203	139.8	139.8	138.81	139.25	18400	139.25	down	down	correct
LGOV.US	First Trust Exchange	20230203	22.84	22.84	22.685	22.685	12100	22.685	down	down	correct
LIT.US	Global X Funds	20230203	71.02	71.5	70.18	70.38	520100	70.38	down	up	incorrect
LOPP.US	Gabelli ETFs Trust	20230203	26.093	26.093	26.093	26.093	100	26.093
LOUP.US	Innovator ETFs Trust	20230203	36.9	37.509	36.374	36.374	6200	36.374	down	down	correct
LQD.US	iShares iBoxx $ Investment Grade Corporate Bond ETF	20230203	110.7	110.9	110.29	110.54	16053900	110.54	down	down	correct
LQDB.US	iShares Trust	20230203	85.88	85.88	85.88	85.88	100	85.88
LQDH.US	iShares Interest Rate Hedged Corporate Bond ETF	20230203	92.73	93.035	92.68	92.908	13800	92.908	up	up	correct
LRGF.US	iShares MSCI USA Multifactor ETF	20230203	42.01	42.605	42.01	42.175	427700	42.175	up	up	correct
LRNZ.US	TrueShares Technology AI and Deep Learning ETF	20230203	28.1	28.73	27.83	27.933	3700	27.933	down	down	correct
LSAF.US	LeaderSharesTM AlphaFactor US Core Equity ETF	20230203	32.56	32.71	32.34	32.38	30900	32.38	down	down	correct
LSAT.US	Two Roads Shared Trust	20230203	34.178	34.327	34.02	34.06	37800	34.06	down	down	correct
LSST.US	Natixis ETF Trust	20230203	23.82	23.9	23.792	23.81	21400	23.81	down	down	correct
LTL.US	ProShares Ultra Telecommunications	20230203	35.47	35.47	35.47	35.47	100	35.47
LTPZ.US	PIMCO 15+ Year U.S. TIPS Index Exchange	20230203	61.46	61.6	60.82	61	88600	61	down	down	correct
LVOL.US	American Century Low Volatility ETF	20230203	44.355	44.355	44.355	44.355	0	44.355
MAKX.US	ProShares S&P Kensho Smart Factories ETF	20230203	36.584	36.584	36.52	36.52	200	36.52	down	down	correct
MARB.US	First Trust Vivaldi Merger Arbitrage ETF	20230203	20.03	20.095	20.03	20.07	72800	20.07	up	down	incorrect
MBOX.US	Freedom Day Dividend ETF	20230203	26.2	26.33	26.15	26.2	4400	26.2
MBSD.US	FlexShares Disciplined Duration MBS Index Fund	20230203	20.78	20.78	20.742	20.745	4800	20.745	down	up	incorrect
MDY.US	SPDR S&P MIDCAP 400 ETF Trust	20230203	492.96	497.9	491.95	493.92	1130100	493.92	up	up	correct
MDYG.US	SPDR S&P 400 Mid Cap Growth ETF	20230203	70.86	71.74	70.86	71.15	69900	71.15	up	down	incorrect
MDYV.US	SPDR S&P 400 Mid Cap Value ETF	20230203	73.81	74.53	73.64	73.93	178200	73.93	up	up	correct
META.US	Roundhill Ball Metaverse ETF	20230203	183.465	196.77	182.89	186.53	76809695	186.53	up	up	correct
MEXX.US	Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3	20230203	122.11	124.032	122.1	124.032	2300	124.032	up	up	correct
MFDX.US	PIMCO RAFI Dynamic Multi	20230203	27.37	27.49	27.27	27.32	13400	27.32	down	down	correct
MFEM.US	PIMCO RAFI Dynamic Multi	20230203	18.55	18.55	18.38	18.392	3700	18.392	down	down	correct
MFUS.US	PIMCO RAFI Dynamic Multi	20230203	39.83	39.93	39.639	39.639	3500	39.639	down	down	correct
MGC.US	Vanguard Mega Cap Index Fund ETF Shares	20230203	142.42	144.41	142.24	142.74	139600	142.74	up	up	correct
MGK.US	Vanguard Mega Cap Growth Index Fund ETF Shares	20230203	196.13	201.08	196	197.46	1243400	197.46	up	down	incorrect
MGV.US	Vanguard World Fund	20230203	104.4	104.85	103.92	104.24	272800	104.24	down	down	correct
MID.US	American Century Mid Cap Growth Impact ETF	20230203	46.365	46.37	45.967	45.969	1500	45.969	down	down	correct
MIDE.US	DBX ETF Trust	20230203	27.59	27.59	27.562	27.562	100	27.562	down	down	correct
MIDU.US	Direxion Shares ETF Trust	20230203	47.9	49.19	47.58	48.15	56000	48.15	up	down	incorrect
MINC.US	AdvisorShares Trust	20230203	45.06	45.47	45.06	45.16	6500	45.16	up	up	correct
MINO.US	PIMCO ETF Trust	20230203	45	45	44.87	44.92	5900	44.92	down	down	correct
MINT.US	PIMCO Enhanced Short Maturity Active Exchange	20230203	99.27	99.29	99.25	99.25	790300	99.25	down	down	correct
MJ.US	ETFMG Alternative Harvest ETF	20230203	4.68	4.775	4.62	4.62	421400	4.62	down	down	correct
MJUS.US	ETF Managers Trust	20230203	1.89	1.92	1.87	1.87	27900	1.87	down	down	correct
MLPA.US	Global X MLP ETF	20230203	43.57	43.92	43.28	43.28	175950	42.51	down	down	correct
MLPB.US	UBS ETRACS Alerian MLP Infrastructure Index ETN Series B	20230203	19.76	19.76	19.61	19.61	7800	19.61	down	up	incorrect
MLPO.US	Credit Suisse S&P MLP Index ETN	20230203	14.02	14.02	14.02	14.02	473	14.02
MLPR.US	ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN	20230203	44.263	44.263	44.263	44.263	0	44.263
MLPX.US	Global X MLP & Energy Infrastructure ETF	20230203	42.25	42.64	41.77	41.77	548215	41.2191	down	down	correct
MMIN.US	IQ MacKay Municipal Insured ETF	20230203	24.59	24.62	24.53	24.59	376000	24.59
MMIT.US	IndexIQ Active ETF Trust	20230203	24.72	24.72	24.65	24.69	57200	24.69	down	down	correct
MMLG.US	First Trust Exchange	20230203	19.01	19.35	18.968	19.039	3500	19.039	up	down	incorrect
MMSC.US	MMSC	20230203	15.9	15.9	15.803	15.803	100	15.803	down	down	correct
MMTM.US	SPDR S&P 1500 Momentum Tilt ETF	20230203	172.98	172.98	171.7	172.15	1400	172.15	down	up	incorrect
MNA.US	IQ Merger Arbitrage ETF	20230203	31.5	31.675	31.37	31.45	147285	31.45	down	down	correct
MOO.US	VanEck Vectors Agribusiness ETF	20230203	90.59	91.07	90.36	90.4	72300	90.4	down	down	correct
MOON.US	Direxion Moonshot Innovators ETF	20230203	13.94	14.5	13.8	13.99	35400	13.99	up	up	correct
MORT.US	VanEck Vectors Mortgage REIT Income ETF	20230203	13.82	13.86	13.67	13.84	76500	13.84	up	up	correct
MOTO.US	SmartETFs Smart Transportation & Technology ETF	20230203	39.93	40.46	39.93	40.067	900	40.067	up	up	correct
MRAD.US	Guinness Atkinson Funds	20230203	15.1	15.1	14.99	14.99	400	14.99	down	down	correct
MSOS.US	AdvisorShares Pure US Cannabis ETF	20230203	6.838	7.075	6.82	6.96	1424200	6.96	up	up	correct
MTGP.US	WisdomTree Mortgage Plus Bond Fund	20230203	44.78	44.78	44.725	44.725	1200	44.725	down	down	correct
MTUL.US	ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN	20230203	15.628	15.628	15.628	15.628	100	15.628
MTVR.US	Exchange Traded Concepts Trust	20230203	16.623	16.623	16.623	16.623	100	16.623
MUB.US	iShares Trust	20230203	108.03	108.14	107.83	107.88	3763600	107.88	down	down	correct
MUNI.US	PIMCO ETF Trust	20230203	52.5	52.5	52.38	52.45	189900	52.45	down	down	correct
MUSI.US	American Century Multisector Income ETF	20230203	43.88	44.17	43.835	43.86	12000	43.86	down	down	correct
MUST.US	Columbia Multi	20230203	20.78	20.78	20.71	20.75	70000	20.75	down	down	correct
MVPS.US	Amplify Thematic All	20230203	18.01	18.166	17.79	17.795	700	17.795	down	down	correct
MVRL.US	ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN	20230203	27.46	27.46	25.589	25.813	13500	25.6969	down	down	correct
MVV.US	ProShares Ultra MidCap400	20230203	58.77	59.59	58.36	58.81	7500	58.81	up	up	correct
MXI.US	iShares Global Materials ETF	20230203	86.34	86.82	85.72	85.9	25400	85.9	down	down	correct
MYY.US	ProShares Short MidCap400	20230203	22.39	22.39	22.17	22.34	17800	22.34	down	up	incorrect
OEF.US	iShares S&P 100 ETF	20230203	184.44	187.72	184.21	185.33	380100	185.33	up	up	correct
MZZ.US	ProShares UltraShort MidCap400	20230203	13.67	13.74	13.67	13.74	1700	13.74	up	up	correct
NACP.US	Impact Shares Trust I	20230203	28.89	29.12	28.83	28.83	4800	28.83	down	down	correct
NAIL.US	Direxion Daily Homebuilders & Supplies Bull 3X Shares	20230203	48.51	50.86	47.77	48.65	527200	48.65	up	up	correct
NANR.US	SPDR S&P North American Natural Resources ETF	20230203	55.74	56.25	55.36	55.4	301900	55.4	down	up	incorrect
NDVG.US	Nuveen Dividend Growth ETF	20230203	25.25	25.25	25.246	25.246	400	25.246	down	down	correct
NERD.US	Listed Funds Trust	20230203	15.11	15.11	14.89	14.89	4100	14.89	down	down	correct
NETL.US	Fundamental Income Net Lease Real Estate ETF	20230203	27.38	27.53	27.194	27.53	10800	27.53	up	down	incorrect
NFLT.US	Virtus Newfleet Multi	20230203	22.595	22.61	22.54	22.545	5800	22.545	down	down	correct
NFRA.US	FlexShares STOXX Global Broad Infrastructure Index Fund	20230203	52.94	52.99	52.53	52.65	140400	52.65	down	down	correct
NGE.US	Global X Funds	20230203	8.96	8.96	8.9	8.9	2700	8.9	down	down	correct
NIB.US	iPath Bloomberg Cocoa Subindex Total Return(SM) ETN	20230203	27.75	27.89	27.6	27.81	3600	27.81	up	up	correct
NLR.US	VanEck Vectors Uranium+Nuclear Energy ETF	20230203	58.25	58.25	56.83	57.1	7100	57.1	down	up	incorrect
NORW.US	Global X MSCI Norway ETF	20230203	25.26	25.58	25.23	25.23	11000	25.23	down	up	incorrect
NRGD.US	MicroSectors U.S. Big Oil Index	20230203	321.789	336.39	310.1	334.97	54800	334.97	up	down	incorrect
NRGU.US	MicroSectors U.S. Big Oil Index 3X Leveraged ETNs	20230203	458.55	476.76	440.285	442.44	79600	442.44	down	down	correct
NSCS.US	Nuveen Small Cap Select ETF	20230203	23.155	23.155	23.155	23.155	100	23.155
NTSE.US	WisdomTree Emerging Markets Efficient Core Fund	20230203	29.26	29.34	29	29.031	4000	29.031	down	down	correct
NTSI.US	WisdomTree International Efficient Core Fund	20230203	34.53	34.63	34.454	34.456	3400	34.456	down	up	incorrect
NTSX.US	WisdomTree Trust	20230203	35.27	35.6	35	35.27	59100	35.27
NUAG.US	Nuveen Enhanced Yield U.S. Aggregate Bond ETF	20230203	21.16	21.17	21.14	21.14	600	21.14	down	down	correct
NUBD.US	Nuveen ESG U.S. Aggregate Bond ETF	20230203	22.4	22.43	22.37	22.375	44800	22.375	down	down	correct
NUGO.US	Nushares ETF Trust	20230203	19.45	19.45	19.11	19.15	4700	19.15	down	up	incorrect
NUGT.US	Direxion Shares ETF Trust	20230203	39.27	39.91	37.56	37.95	3232600	37.95	down	down	correct
NUHY.US	Nuveen ESG High Yield Corporate Bond ETF	20230203	21.08	21.16	21.022	21.022	8700	21.022	down	down	correct
NUSA.US	Nuveen Enhanced Yield 1	20230203	23.019	23.02	23.016	23.018	4000	23.018	down	down	correct
NUSI.US	Nationwide Risk	20230203	19.61	19.89	19.47	19.52	72900	19.52	down	down	correct
NVQ.US	QRAFT AI	20230203	33.635	33.635	33.58	33.58	300	33.58	down	down	correct
NWLG.US	Nuveen Winslow Large	20230203	20.033	20.033	20.033	20.033	100	20.033
NYF.US	iShares New York Muni Bond ETF	20230203	53.68	53.7	53.59	53.62	26300	53.62	down	down	correct
OALC.US	Unified Series Trust	20230203	22.58	22.79	22.46	22.533	6000	22.533	down	down	correct
OBOR.US	KraneShares MSCI One Belt One Road Index ETF	20230203	23.552	23.552	23.552	23.552	100	23.552
OCEN.US	IndexIQ ETF Trust	20230203	21.5	21.5	21.299	21.299	400	21.299	down	down	correct
OCIO.US	ClearShares OCIO ETF	20230203	29.288	29.288	29.288	29.288	100	29.288
OGCP.US	Empire State Realty OP L.P	20230203	8	8	8	8	0	8
OIH.US	VanEck Vectors ETF Trust	20230203	314.99	326.2	314.63	315.68	742200	315.68	up	up	correct
OIL.US	iPath Series B S&P GSCI Crude Oil Total Return Index ETN	20230203	28.94	29.65	27.95	27.95	82600	27.95	down	down	correct
OILU.US	Bank of Montreal	20230203	48.55	50.618	46.99	47.24	89100	47.24	down	down	correct
OLEM.US	iPath Pure Beta Crude Oil ETN	20230203	28.94	29.65	27.95	27.95	82584	27.95	down	up	incorrect
OND.US	ProShares Trust	20230203	22.955	22.955	22.955	22.955	100	22.955
ONEO.US	SPDR Russell 1000 Momentum Focus ETF	20230203	99.23	99.23	99.122	99.122	300	99.122	down	down	correct
ONEV.US	SPDR Russell 1000 Low Volatility Focus ETF	20230203	110.86	111	110.316	110.455	7800	110.455	down	down	correct
ONEY.US	SPDR Russell 1000 Yield Focus ETF	20230203	101.93	102.34	101.52	101.731	228000	101.731	down	down	correct
ONLN.US	ProShares Online Retail ETF	20230203	37.22	38.06	36.67	36.82	33300	36.82	down	down	correct
ONOF.US	Global X Funds	20230203	28.3	28.49	28.228	28.249	1800	28.249	down	down	correct
OOTO.US	Direxion Daily Travel & Vacation Bull 2X Shares	20230203	14.33	14.74	14.26	14.42	25900	14.42	up	up	correct
OPER.US	ETF Series Solutions	20230203	100.22	100.22	100.208	100.21	1600	100.21	down	down	correct
OPPX.US	Exchange Listed Funds Trust	20230203	22.22	22.237	22.22	22.237	900	22.237	up	down	incorrect
OUNZ.US	VanEck Merk Gold Trust	20230203	18.24	18.286	18.05	18.08	2238700	18.08	down	down	correct
OVB.US	Overlay Shares Core Bond ETF	20230203	21.108	21.12	21.035	21.07	10700	21.07	down	down	correct
OVF.US	Overlay Shares Foreign Equity ETF	20230203	22.292	22.33	22.292	22.297	1600	22.297	up	up	correct
OVL.US	Overlay Shares Large Cap Equity ETF	20230203	33.3	33.496	33.189	33.189	2800	33.189	down	up	incorrect
OVLH.US	Overlay Shares Hedged Large Cap Equity ETF	20230203	26.45	26.45	26.25	26.268	1500	26.268	down	down	correct
OVM.US	Overlay Shares Municipal Bond ETF	20230203	22.263	22.263	22.263	22.263	100	22.263
OVS.US	Overlay Shares Small Cap Equity ETF	20230203	32.9	33.008	32.9	33.008	600	33.008	up	up	correct
OVT.US	Listed Funds Trust	20230203	21.75	21.75	21.68	21.705	2600	21.705	down	down	correct
OWNS.US	Impact Shares Trust I	20230203	17.61	17.62	17.52	17.523	25400	17.523	down	down	correct
PAB.US	PGIM ETF Trust	20230203	42.847	42.847	42.847	42.847	100	42.847
PAK.US	Global X MSCI Pakistan ETF	20230203	13.09	13.09	12.75	12.78	44300	12.78	down	down	correct
PALC.US	Pacer Lunt Large Cap Multi	20230203	34.71	35.04	34.438	34.564	61500	34.564	down	down	correct
PALL.US	Aberdeen Standard Physical Palladium Shares ETF	20230203	149.92	151.44	148.04	150.56	53900	150.56	up	up	correct
PAMC.US	Pacer Lunt MidCap Multi	20230203	36.08	36.375	36.08	36.08	2700	36.08
PBD.US	Invesco Global Clean Energy ETF	20230203	21.26	21.5	21.02	21.12	31500	21.12	down	up	incorrect
PBE.US	Invesco Dynamic Biotechnology & Genome ETF	20230203	67.7	68.5	67.49	67.78	8200	67.78	up	up	correct
PBJ.US	Invesco Dynamic Food & Beverage ETF	20230203	46.05	46.14	45.52	45.8609	94899	45.8609	down	down	correct
PBP.US	Invesco Exchange	20230203	21.09	21.09	20.98	21	187200	21	down	down	correct
PBS.US	Invesco Dynamic Media ETF	20230203	39.73	39.94	39.47	39.48	2400	39.48	down	up	incorrect
PFFD.US	Global X U.S. Preferred ETF	20230203	21.73	21.79	21.48	21.48	607100	21.48	down	down	correct
PBUG.US	Pacer iPath Gold Trendpilot ETNs	20230203	22.37	22.37	22.37	22.37	0	22.37
PBW.US	Invesco WilderHill Clean Energy ETF	20230203	47.06	48.67	46.8	47	214400	47	down	down	correct
PCEF.US	Invesco Exchange	20230203	19.72	19.91	19.7	19.72	306200	19.72
PCY.US	Invesco Exchange	20230203	19.84	19.98	19.81	19.85	946500	19.85	up	up	correct
PDN.US	Invesco FTSE RAFI Developed Markets ex	20230203	31.83	31.95	31.63	31.73	49600	31.73	down	down	correct
PEJ.US	Invesco Dynamic Leisure and Entertainment ETF	20230203	41.49	42.1	41.49	41.84	101400	41.84	up	up	correct
PEXL.US	Pacer Funds Trust	20230203	42.33	42.34	41.86	41.87	7300	41.87	down	down	correct
PFFA.US	ETFis Series Trust I	20230203	21.6	21.6	21.37	21.44	195000	21.44	down	down	correct
PFFL.US	ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN	20230203	12.65	12.73	12.5	12.51	3714	12.4541	down	down	correct
PFFR.US	ETFis Series Trust I	20230203	19.25	19.25	19.11	19.136	25600	19.136	down	down	correct
PFFV.US	Global X Variable Rate Preferred ETF	20230203	24.57	24.57	24.24	24.32	52600	24.32	down	down	correct
PFIG.US	Invesco Exchange	20230203	23.56	23.56	23.54	23.54	20500	23.54	down	down	correct
PFIX.US	Simplify Exchange Traded Funds	20230203	59.4	59.77	58.57	59.04	165100	59.04	down	down	correct
PFLD.US	AAM Low Duration Preferred and Income Securities ETF	20230203	22.35	22.35	22.03	22.13	37400	22.13	down	down	correct
PFUT.US	Putnam Sustainable Future ETF	20230203	18.5	18.509	18.5	18.509	300	18.509	up	up	correct
PFXF.US	VanEck Vectors Preferred Securities ex Financials ETF	20230203	18.61	18.61	18.33	18.35	220300	18.35	down	down	correct
PGAL.US	Global X MSCI Portugal ETF	20230203	10.46	10.46	10.43	10.43	700	10.43	down	down	correct
PGF.US	Invesco Financial Preferred ETF	20230203	16.12	16.15	16	16.04	436500	16.04	down	down	correct
PGHY.US	Invesco Exchange	20230203	19.61	19.72	19.61	19.61	24700	19.61
PGM.US	iPath Series B Bloomberg Platinum Subindex Total Return ETN	20230203	46.785	46.785	46.785	46.785	14	46.785
PGRO.US	Putnam Focused Large Cap Growth ETF	20230203	22.254	22.32	22.02	22.101	10700	22.101	down	down	correct
PGX.US	Invesco Preferred ETF	20230203	12.7	12.72	12.59	12.6	8099800	12.6	down	down	correct
PHB.US	Invesco Exchange	20230203	17.67	17.73	17.63	17.63	910500	17.63	down	down	correct
PHDG.US	Invesco S&P 500 Downside Hedged ETF	20230203	33.92	34.26	33.81	33.88	27300	33.88	down	down	correct
PHYL.US	PGIM Active High Yield Bond ETF	20230203	34.77	34.8	34.65	34.65	80700	34.65	down	down	correct
PHYS.US	Sprott Physical Gold Trust	20230203	14.56	14.62	14.41	14.41	2865300	14.41	down	down	correct
PICB.US	Invesco Exchange	20230203	22.13	22.18	22.02	22.02	1100	22.02	down	down	correct
PIFI.US	ClearShares Piton Intermediate Fixed Income ETF	20230203	91.9	91.9	91.86	91.862	400	91.862	down	down	correct
PILL.US	Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF	20230203	10.95	11.11	10.64	10.79	26400	10.79	down	down	correct
PIN.US	Invesco India ETF	20230203	21.03	21.2	20.94	20.94	26800	20.94	down	down	correct
PINK.US	Simplify Exchange Traded Funds	20230203	25.88	26.09	25.825	25.88	14100	25.88
PJP.US	Invesco Dynamic Pharmaceuticals ETF	20230203	78.64	78.89	78.28	78.37	10900	78.37	down	down	correct
PKB.US	Invesco Dynamic Building & Construction ETF	20230203	46.5	46.78	46.05	46.14	3900	46.14	down	down	correct
PLAT.US	WisdomTree Modern Tech Platforms Fund	20230203	30.1	30.2	29.661	29.661	1600	29.661	down	down	correct
PLDR.US	Putnam Sustainable Leaders ETF	20230203	23.02	23.02	22.995	22.995	100	22.995	down	down	correct
PLTM.US	GraniteShares Platinum Trust	20230203	9.75	9.77	9.51	9.53	77700	9.53	down	down	correct
PPA.US	Invesco Aerospace & Defense ETF	20230203	80.41	81.01	80.07	80.25	168600	80.25	down	down	correct
PPLT.US	Aberdeen Standard Physical Platinum Shares ETF	20230203	92.18	92.6	90.11	90.45	328400	90.45	down	down	correct
PQDI.US	Principal Exchange	20230203	18.91	18.91	18.91	18.91	100	18.91
PREF.US	Principal Spectrum Preferred Securities Active ETF	20230203	18.01	18.039	17.99	18	236300	18	down	up	incorrect
PRF.US	Invesco FTSE RAFI US 1000 ETF	20230203	164.11	165.23	163.65	164	56200	164	down	up	incorrect
PSDN.US	AdvisorShares Trust	20230203	1.56	1.638	1.549	1.563	23300	1.563	up	down	incorrect
PSI.US	Invesco Dynamic Semiconductors ETF	20230203	120.02	123.65	119.71	121.04	30900	121.04	up	down	incorrect
PSIL.US	PSIL	20230203	2.32	2.32	2.25	2.28	33500	2.28	down	up	incorrect
PSJ.US	Invesco Dynamic Software ETF	20230203	99.53	100.91	99.53	99.6	3300	99.6	up	up	correct
PSK.US	SPDR ICE Preferred Securities ETF	20230203	36.92	36.92	36.42	36.52	165100	36.52	down	up	incorrect
PSLV.US	Sprott Physical Silver Trust	20230203	7.73	7.8	7.63	7.64	7055100	7.64	down	down	correct
PSP.US	Invesco Exchange	20230203	11.08	11.17	11	11.08	238200	11.08
PSQ.US	ProShares Trust	20230203	12.85	12.87	12.56	12.82	36386300	12.82	down	down	correct
PSR.US	Invesco Active U.S. Real Estate Fund	20230203	97.59	97.59	95.81	96.82	21900	96.82	down	down	correct
PST.US	ProShares UltraShort 7	20230203	21.01	21.15	20.95	21.09	154000	21.09	up	down	incorrect
PTBD.US	Pacer Funds Trust	20230203	20.99	21.076	20.941	20.95	89100	20.95	down	down	correct
PTIN.US	Pacer Trendpilot International ETF	20230203	26.59	26.746	26.45	26.527	51200	26.527	down	down	correct
PULS.US	PGIM Ultra Short Bond ETF	20230203	49.2	49.24	49.19	49.2	1452700	49.2
PUTW.US	WisdomTree Trust	20230203	31.13	31.2	31.02	31.17	55100	31.17	up	down	incorrect
PVI.US	Invesco Exchange	20230203	24.97	24.98	24.94	24.96	37000	24.96	down	down	correct
PWB.US	Invesco Dynamic Large Cap Growth ETF	20230203	63.8	64.58	63.78	63.93	10700	63.93	up	up	correct
PWC.US	Invesco Dynamic Market ETF	20230203	110.09	111.56	110.09	110.72	3400	110.72	up	down	incorrect
PWV.US	Invesco Dynamic Large Cap Value ETF	20230203	47.41	47.62	47.27	47.37	69700	47.37	down	down	correct
PWZ.US	Invesco Exchange	20230203	24.91	24.98	24.9	24.91	81200	24.91
PXE.US	Invesco Dynamic Energy Exploration & Production ETF	20230203	29.15	29.84	28.97	28.97	71000	28.97	down	up	incorrect
SAVN.US	SAVN	20230203	9.106	9.106	9.085	9.085	700	9.085	down	up	incorrect
PXF.US	Invesco FTSE RAFI Developed Markets ex	20230203	44.99	45.27	44.86	44.92	76400	44.92	down	down	correct
PXH.US	Invesco Exchange	20230203	19.01	19.02	18.74	18.78	304300	18.78	down	down	correct
PXJ.US	Invesco Dynamic Oil & Gas Services ETF	20230203	5.36	5.59	5.36	5.43	481400	5.43	up	down	incorrect
PXQ.US	Invesco Dynamic Networking ETF	20230203	74.39	74.39	74	74	500	74	down	up	incorrect
PYPE.US	UBS ETRACS NYSE Pickens Core Midstream Index ETN	20230203	21.74	21.74	21.74	21.74	100	21.74
PZA.US	Invesco Exchange	20230203	23.99	24	23.9	23.91	888500	23.91	down	down	correct
PZD.US	Invesco MSCI Sustainable Future ETF	20230203	53.01	53.519	52.51	52.6516	43276	52.6516	down	down	correct
PZT.US	Invesco Exchange	20230203	22.99	23.04	22.96	22.96	15300	22.96	down	up	incorrect
QAI.US	IQ Hedge Multi	20230203	28.83	29.44	28.83	29.29	409700	29.29	up	up	correct
QARP.US	DBX ETF Trust	20230203	40.169	40.169	39.61	39.683	1400	39.683	down	down	correct
QDEF.US	FlexShares Quality Dividend Defensive Index Fund	20230203	53.91	54.18	53.77	53.93	6200	53.93	up	up	correct
QDF.US	FlexShares Trust	20230203	56.31	56.87	56.27	56.4	43400	56.4	up	up	correct
QDIV.US	Global X S&P 500 Quality Dividend ETF	20230203	33.01	33.22	33	33.027	8800	33.027	up	up	correct
QDPL.US	Pacer Funds Trust	20230203	30.63	30.92	30.542	30.661	18200	30.661	up	up	correct
QDYN.US	FlexShares Quality Dividend Dynamic Index Fund	20230203	60.07	60.07	60.07	60.07	100	60.07
QEFA.US	SPDR MSCI EAFE StrategicFactors ETF	20230203	68.88	69.28	68.725	68.9	34500	68.9	up	up	correct
QEMM.US	SPDR Index Shares Funds	20230203	57.21	57.21	56.31	56.44	9200	56.44	down	down	correct
QGRO.US	American Century U.S. Quality Growth ETF	20230203	63.86	64.45	63.55	63.69	27600	63.69	down	down	correct
QID.US	ProShares UltraShort QQQ	20230203	19.64	19.68	18.74	19.48	16152100	19.48	down	down	correct
QINT.US	American Century Quality Diversified International ETF	20230203	43.03	43.29	42.99	43.05	11800	43.05	up	up	correct
QLD.US	ProShares Ultra QQQ	20230203	45.36	47.62	45.25	45.72	8867800	45.72	up	up	correct
QLTA.US	iShares Aaa	20230203	48.1	48.18	48.02	48.08	82600	48.08	down	down	correct
QLV.US	FlexShares US Quality Low Volatility Index Fund	20230203	51.7	52.09	51.7	51.876	19400	51.876	up	up	correct
QLVD.US	FlexShares Developed Markets ex	20230203	25.14	25.21	25.115	25.115	1000	25.115	down	down	correct
QLVE.US	FlexShares Emerging Markets Quality Low Volatility Index Fund	20230203	23.115	23.115	23.115	23.115	100	23.115
QPX.US	AdvisorShares Q Dynamic Growth ETF	20230203	24.08	24.25	24.08	24.176	10600	24.176	up	up	correct
QQH.US	HCM Defender 100 Index ETF	20230203	38.36	39.17	38.36	38.507	44500	38.507	up	up	correct
QQQE.US	Direxion NASDAQ	20230203	71.82	72.68	71.41	71.59	932200	71.59	down	down	correct
QRFT.US	QRAFT AI	20230203	38.86	38.9	38.827	38.845	700	38.845	down	up	incorrect
QTUM.US	Defiance Quantum ETF	20230203	45.21	45.98	45	45.45	11100	45.45	up	up	correct
QULL.US	ETRACS 2x Leveraged MSCI US Quality Factor TR ETN	20230203	26.247	26.247	26.247	26.247	0	26.247
QUS.US	SPDR MSCI USA StrategicFactors ETF	20230203	116.77	117.65	116.369	116.72	50800	116.72	down	down	correct
QVML.US	Invesco Exchange	20230203	24.88	24.88	24.726	24.726	9900	24.726	down	down	correct
QVMM.US	Invesco Exchange	20230203	25.074	25.074	25.074	25.074	0	25.074
QVMS.US	Invesco Exchange	20230203	24.59	24.65	24.59	24.646	700	24.646	up	up	correct
QWLD.US	SPDR MSCI World StrategicFactors ETF	20230203	99.357	99.357	99.357	99.357	300	99.357
RAAX.US	VanEck Inflation Allocation ETF	20230203	25.75	25.95	25.54	25.66	42100	25.66	down	down	correct
RAFE.US	PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF	20230203	29.71	30	29.665	29.69	20600	29.69	down	up	incorrect
RAVI.US	FlexShares Ready Access Variable Income Fund	20230203	74.65	74.69	74.65	74.68	29600	74.68	up	up	correct
RAYC.US	The Advisors' Inner Circle Fund III	20230203	18.77	18.77	18.585	18.608	120600	18.608	down	up	incorrect
RBND.US	SPDR Bloomberg SASB Corporate Bond ESG Select ETF	20230203	21.07	21.07	21.037	21.037	1000	21.037	down	down	correct
RCD.US	Invesco S&P 500 Equal Weight Consumer Discretionary ETF	20230203	136.03	137.35	135.3	135.61	36900	135.61	down	down	correct
RDIV.US	Invesco S&P Ultra Dividend Revenue ETF	20230203	47.41	47.7	47.17	47.35	62200	47.35	down	up	incorrect
RDOG.US	ALPS REIT Dividend Dogs ETF	20230203	42.44	42.92	42.44	42.92	300	42.92	up	down	incorrect
RECS.US	Columbia ETF Trust I	20230203	24.221	24.54	24.221	24.355	626500	24.355	up	up	correct
REET.US	iShares Global REIT ETF	20230203	25.22	25.27	24.89	25.09	487900	25.09	down	down	correct
REK.US	ProShares Short Real Estate	20230203	18.28	18.56	18.28	18.32	34100	18.32	up	down	incorrect
RESP.US	WisdomTree U.S. ESG Fund	20230203	44.5709	44.5709	44.15	44.15	1328	44.15	down	down	correct
RETL.US	Direxion Daily Retail Bull 3X Shares	20230203	12	12.85	11.9	12.11	642200	12.11	up	down	incorrect
REVS.US	Columbia Research Enhanced Value ETF	20230203	20.92	21	20.825	20.834	5300	20.834	down	down	correct
REW.US	ProShares UltraShort Technology	20230203	16.22	16.22	15.25	15.77	39900	15.77	down	down	correct
REZ.US	iShares Trust	20230203	76.75	76.75	75.72	76.52	38000	76.52	down	down	correct
RFCI.US	ALPS ETF Trust	20230203	22.6	22.6	22.58	22.584	1700	22.584	down	down	correct
RFDA.US	RiverFront Dynamic US Dividend Advantage ETF	20230203	45.29	45.329	44.73	44.85	4900	44.85	down	down	correct
RFFC.US	RiverFront Dynamic US Flex	20230203	43.56	43.84	43.331	43.331	1800	43.331	down	down	correct
RHRX.US	Starboard Investment Trust	20230203	11.96	12.015	11.96	12.01	2600	12.01	up	up	correct
RFG.US	Invesco S&P MidCap 400 Pure Growth ETF	20230203	192.29	192.74	190.72	190.72	1500	190.72	down	up	incorrect
RFV.US	Invesco S&P MidCap 400 Pure Value ETF	20230203	108.63	110.06	108.45	108.82	96600	108.82	up	up	correct
RGI.US	Invesco S&P 500 Equal Weight Industrials ETF	20230203	194.65	195.61	193.95	194.39	66500	194.39	down	down	correct
RHS.US	Invesco S&P 500 Equal Weight Consumer Staples ETF	20230203	169.58	169.77	167.33	169.05	18400	169.05	down	down	correct
RHTX.US	Starboard Investment Trust	20230203	13.602	13.63	13.599	13.61	1000	13.61	up	up	correct
RIET.US	Hoya Capital High Dividend Yield ETF	20230203	12.35	12.35	12.215	12.268	21100	12.268	down	down	correct
RIGS.US	RiverFront Strategic Income Fund	20230203	23.04	23.13	23.01	23.04	22900	23.04
RINF.US	ProShares Inflation Expectations ETF	20230203	31.31	31.34	31	31.01	11500	31.01	down	down	correct
RISN.US	Inspire Tactical Balanced ESG ETF	20230203	23.08	23.37	23.08	23.23	63500	23.23	up	up	correct
RISR.US	FolioBeyond Rising Rates ETF	20230203	30.12	30.52	30.07	30.22	50900	30.22	up	up	correct
RLY.US	SSGA Active Trust	20230203	28.42	28.53	28.1	28.16	198400	28.16	down	up	incorrect
ROAM.US	Hartford Multifactor Emerging Markets ETF	20230203	20.79	20.8	20.598	20.598	3400	20.598	down	down	correct
ROBO.US	Robo Global Robotics and Automation Index ETF	20230203	54.34	55.289	54.15	54.56	51200	54.56	up	up	correct
RODM.US	Lattice Strategies Trust	20230203	26.42	26.54	26.305	26.34	555900	26.34	down	down	correct
ROKT.US	SPDR Kensho Final Frontiers ETF	20230203	42.8	42.8	42.38	42.43	1900	42.43	down	down	correct
ROM.US	ProShares Trust	20230203	30.44	32.21	30.25	30.9	84200	30.9	up	up	correct
ROOF.US	IQ U.S. Real Estate Small Cap ETF	20230203	21.05	21.11	20.92	21.1	1400	21.1	up	down	incorrect
RORO.US	ATAC US Rotation ETF	20230203	15.902	15.98	15.695	15.738	9800	15.738	down	down	correct
ROSC.US	Hartford Multifactor Small Cap ETF	20230203	39.88	40.2	39.88	39.888	2900	39.888	up	down	incorrect
ROUS.US	Hartford Multifactor US Equity ETF	20230203	40.87	41.08	40.79	40.845	45100	40.845	down	down	correct
RPAR.US	RPAR Risk Parity ETF	20230203	19.77	19.92	19.72	19.78	97300	19.78	up	up	correct
RPG.US	Invesco S&P 500 Pure Growth ETF	20230203	156.07	158.03	155.84	156.08	105200	156.08	up	up	correct
RPV.US	Invesco S&P 500 Pure Value ETF	20230203	88.37	88.96	87.79	88.05	890400	88.05	down	down	correct
RSP.US	Invesco S&P 500 Equal Weight ETF	20230203	153.38	154.28	152.63	153.06	4671900	153.06	down	down	correct
RSPE.US	Invesco Exchange	20230203	23.627	23.644	23.46	23.5	1300	23.5	down	down	correct
RSPY.US	Collaborative Investment Series Trust	20230203	22.962	22.962	22.962	22.962	0	22.962
RTM.US	Invesco S&P 500 Equal Weight Materials ETF	20230203	176.35	177.01	174.69	174.82	13400	174.82	down	up	incorrect
RUFF.US	ETF Opportunities Trust	20230203	18.53	18.615	18.451	18.451	1300	18.451	down	down	correct
RVNU.US	DBX ETF Trust	20230203	25.07	25.15	25.06	25.09	14900	25.09	up	up	correct
RWJ.US	Invesco S&P SmallCap 600 Revenue ETF	20230203	126.19	127.53	125.32	126.38	214400	126.38	up	up	correct
RWK.US	Invesco S&P MidCap 400 Revenue ETF	20230203	99.16	99.16	97.6	97.79	62600	97.79	down	up	incorrect
RWL.US	Invesco S&P 500 Revenue ETF	20230203	78.71	79.3	78.32	78.49	118600	78.49	down	up	incorrect
RWM.US	ProShares Short Russell2000	20230203	21.93	21.98	21.61	21.84	2645900	21.84	down	down	correct
RWO.US	SPDR Index Shares Funds	20230203	45.49	45.49	44.87	45.28	43400	45.28	down	down	correct
RWR.US	SPDR Dow Jones REIT ETF	20230203	98.24	98.24	96.67	97.77	111000	97.77	down	up	incorrect
RWX.US	SPDR Dow Jones International Real Estate ETF	20230203	28.91	28.96	28.55	28.66	353800	28.66	down	down	correct
RXD.US	ProShares UltraShort Health Care	20230203	12.34	12.39	12.34	12.37	1300	12.37	up	up	correct
RXI.US	iShares Trust	20230203	146.58	148.43	146.35	146.4	5100	146.4	down	down	correct
RXL.US	ProShares Ultra Health Care	20230203	91.3	92.08	90.53	90.69	4100	90.69	down	down	correct
RYE.US	Invesco Exchange	20230203	72.18	73.17	71.38	71.42	320800	71.42	down	down	correct
RYF.US	Invesco S&P 500 Equal Weight Financials ETF	20230203	61.16	62.03	61.16	61.58	156200	61.58	up	down	incorrect
RYH.US	Invesco S&P 500 Equal Weight Health Care ETF	20230203	302.34	303.13	300.42	300.67	8000	300.67	down	down	correct
RYJ.US	Invesco Raymond James SB	20230203	61.09	61.44	60.95	61.03	2400	61.03	down	up	incorrect
RYT.US	Invesco S&P 500 Equal Weight Technology ETF	20230203	275.61	278.8	273.81	274.77	146100	274.77	down	up	incorrect
RYU.US	Invesco S&P 500 Equal Weight Utilities ETF	20230203	115.86	115.86	112.75	113.95	25800	113.95	down	down	correct
RZG.US	Invesco S&P SmallCap 600 Pure Growth ETF	20230203	126.01	128.84	126.01	128.14	700	128.14	up	down	incorrect
RZV.US	Invesco S&P SmallCap 600 Pure Value ETF	20230203	107	107	105.43	105.85	21700	105.85	down	down	correct
SAA.US	ProShares Trust	20230203	26.15	26.82	26.15	26.46	10400	26.46	up	up	correct
SAEF.US	Schwab Strategic Trust	20230203	22.98	22.98	22.88	22.88	4000	22.88	down	down	correct
SBB.US	ProShares Short SmallCap600	20230203	16.66	16.66	16.34	16.39	7800	16.39	down	down	correct
SBIO.US	ALPS ETF Trust	20230203	32.7	33.25	32.6	32.784	10900	32.784	up	up	correct
SBUG.US	iPath Silver ETN	20230203	33.075	33.075	33.075	33.075	0	33.075
SCC.US	ProShares UltraShort Consumer Services	20230203	21.43	22.06	21.13	21.94	19500	21.94	up	down	incorrect
SCDL.US	ETRACS 2x Leveraged US Dividend Factor TR ETN	20230203	34.988	34.988	34.988	34.988	0	34.988
SCHA.US	Schwab U.S. Small	20230203	45.77	46.5	45.66	46.01	881000	46.01	up	up	correct
SCHB.US	Schwab U.S. Broad Market ETF	20230203	48.7	49.25	48.53	48.7	1444800	48.7
SCHC.US	Schwab Strategic Trust	20230203	34.42	34.67	34.27	34.34	309600	34.34	down	down	correct
SCHD.US	Schwab U.S. Dividend Equity ETF	20230203	77.58	77.85	77.12	77.41	3364300	77.41	down	up	incorrect
SCHE.US	Schwab Emerging Markets Equity ETF	20230203	25.48	25.65	25.28	25.3	1910000	25.3	down	down	correct
SCHF.US	Schwab Strategic Trust	20230203	35.04	35.33	34.97	35.05	3991800	35.05	up	up	correct
SCHG.US	Schwab Strategic Trust	20230203	62.7	64.28	62.68	63.09	1524000	63.09	up	up	correct
SCHH.US	Schwab U.S. REIT ETF	20230203	21.54	21.54	21.12	21.37	2053200	21.37	down	up	incorrect
SCHI.US	Schwab 5	20230203	44.94	44.96	44.78	44.855	51700	44.855	down	down	correct
SCHJ.US	Schwab 1	20230203	47.61	47.645	47.56	47.56	41100	47.56	down	down	correct
SCHK.US	Schwab 1000 ETF	20230203	39.95	40.46	39.91	40	184100	40	up	up	correct
SCHM.US	Schwab U.S. Mid	20230203	73	73.75	72.8	73.06	296800	73.06	up	up	correct
SCHO.US	Schwab Short	20230203	48.48	48.5	48.42	48.43	2743300	48.43	down	down	correct
SCHP.US	Schwab U.S. TIPS ETF	20230203	52.88	52.95	52.6	52.67	2126600	52.67	down	up	incorrect
SCHQ.US	Schwab Long	20230203	37.61	37.695	37.42	37.597	49700	37.597	down	down	correct
SCHR.US	Schwab Strategic Trust	20230203	50.23	50.29	50.1	50.13	4054200	50.13	down	down	correct
SCHV.US	Schwab Strategic Trust	20230203	68.92	69.21	68.61	68.8	426700	68.8	down	up	incorrect
SCHX.US	Schwab U.S. Large	20230203	48.76	49.43	48.72	48.88	2705400	48.88	up	up	correct
SCHY.US	Schwab Strategic Trust	20230203	23.65	23.73	23.52	23.58	216700	23.58	down	down	correct
SCHZ.US	Schwab U.S. Aggregate Bond ETF	20230203	47.11	47.15	46.96	47.03	1567900	47.03	down	down	correct
SCJ.US	iShares MSCI Japan Small	20230203	66.55	66.61	66.21	66.41	1200	66.41	down	down	correct
SCO.US	ProShares UltraShort Bloomberg Crude Oil	20230203	25.79	27.6	24.55	27.54	1744400	27.54	up	down	incorrect
SCRD.US	SCRD	20230203	41.999	41.999	41.999	41.999	0	41.999
SDCI.US	USCF SummerHaven Dynamic Commodity Strategy No K	20230203	17.59	17.6	17.28	17.28	1400	17.28	down	down	correct
SDD.US	ProShares UltraShort SmallCap600	20230203	20.1	20.1	19.8	19.95	900	19.95	down	down	correct
SDEF.US	Tidal ETF Trust	20230203	18.3	18.44	18.27	18.27	5500	18.27	down	down	correct
SDEI.US	Tidal ETF Trust	20230203	27.28	27.36	27.08	27.283	7900	27.283	up	up	correct
SDEM.US	Global X MSCI SuperDividend Emerging Markets ETF	20230203	25.28	25.284	25.06	25.079	9200	25.079	down	down	correct
SDGA.US	Impact Shares Sustainable Development Goals Global Equity ETF	20230203	22.8	22.8	22.8	22.8	100	22.8
SDIV.US	Global X SuperDividend ETF	20230203	26.06	26.19	25.71	25.77	351400	25.77	down	down	correct
SDOG.US	ALPS Sector Dividend Dogs ETF	20230203	55.94	56.16	55.69	55.8	64500	55.8	down	down	correct
SDOW.US	ProShares UltraPro Short Dow30	20230203	25.27	25.46	24.63	25.22	10063800	25.22	down	down	correct
SDP.US	ProShares UltraShort Utilities	20230203	11.35	11.84	11.35	11.59	14500	11.59	up	up	correct
SDS.US	ProShares UltraShort S&P500	20230203	39.78	39.88	38.77	39.64	11355400	39.64	down	down	correct
SDY.US	SPDR S&P Dividend ETF	20230203	131.36	131.63	130.64	131.23	1733700	131.23	down	down	correct
SEF.US	ProShares Short Financials	20230203	12.04	12.04	11.92	11.98	37700	11.98	down	down	correct
SEIX.US	Virtus ETF Trust II	20230203	23.83	23.89	23.79	23.845	10300	23.845	up	up	correct
SENT.US	AdvisorShares Trust	20230203	23.92	23.92	23.82	23.82	5300	23.82	down	down	correct
SFY.US	Tidal ETF Trust	20230203	14.47	14.67	14.462	14.49	82800	14.49	up	up	correct
SFYF.US	SoFi Social 50 ETF	20230203	24.58	24.58	24.296	24.296	2900	24.296	down	down	correct
SFYX.US	Tidal ETF Trust	20230203	12.37	12.49	12.37	12.37	8500	12.37
SGDJ.US	Sprott Funds Trust	20230203	30.76	30.76	29.77	29.82	46400	29.82	down	down	correct
SGDM.US	Sprott Gold Miners ETF	20230203	27.07	27.07	26.297	26.41	48100	26.41	down	down	correct
SGG.US	iPath Series B Bloomberg Sugar Subindex Total Return ETN	20230203	68	68	67.41	67.58	16800	67.58	down	down	correct
SGOL.US	Aberdeen Standard Gold ETF Trust	20230203	18.02	18.07	17.83	17.85	3267000	17.85	down	up	incorrect
SGOV.US	iShares Trust	20230203	100.14	100.14	100.12	100.14	1895700	100.14
SH.US	ProShares Short S&P500	20230203	14.94	14.97	14.76	14.92	40484207	14.92	down	down	correct
SHE.US	SPDR SSGA Gender Diversity Index ETF	20230203	84.24	85.07	83.92	83.92	10900	83.92	down	up	incorrect
SHFT.US	Tidal ETF Trust	20230203	17.5878	17.61	17.58	17.58	1045	17.58	down	down	correct
SHM.US	SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF	20230203	47.6	47.65	47.57	47.6	664700	47.6
SHUS.US	Syntax Stratified U.S. Total Market Hedged ETF	20230203	40.461	40.461	40.461	40.461	0	40.461
SHYG.US	iShares Trust	20230203	41.95	42.09	41.88	41.94	3099200	41.94	down	down	correct
SHYL.US	Xtrackers Short Duration High Yield Bond ETF	20230203	43.99	44	43.85	43.85	2100	43.85	down	down	correct
SIFI.US	Harbor Scientific Alpha Income	20230203	43.307	43.307	43.307	43.307	100	43.307
SIHY.US	Harbor ETF Trust	20230203	44.369	44.37	44.307	44.307	600	44.307	down	down	correct
SIJ.US	ProShares UltraShort Industrials	20230203	13.72	13.72	13.5	13.69	4800	13.69	down	down	correct
SIL.US	Global X Silver Miners ETF	20230203	29.4	29.62	28.86	29.11	1523300	29.11	down	down	correct
SILJ.US	ETFMG Prime Junior Silver Miners ETF	20230203	10.95	11.05	10.68	10.72	2446600	10.72	down	down	correct
SILX.US	ETF Managers Trust	20230203	2.75	2.78	2.58	2.63	126000	2.63	down	up	incorrect
SIMS.US	SPDR S&P Kensho Intelligent Structures ETF	20230203	37.61	38.16	37.6	37.675	1900	37.675	up	up	correct
SIVR.US	Aberdeen Standard Physical Silver Shares ETF	20230203	21.8	21.98	21.41	21.45	1346200	21.45	down	down	correct
SIXA.US	6 Meridian Mega Cap Equity ETF	20230203	34.18	34.23	34.18	34.186	6700	34.186	up	down	incorrect
SIXH.US	6 Meridian Hedged Equity	20230203	31.88	32.01	31.86	32.01	17544	32.01	up	down	incorrect
SIXL.US	6 Meridian Low Beta Equity Strategy ETF	20230203	33.85	33.896	33.75	33.896	2600	33.896	up	up	correct
SIXS.US	6 Meridian Small Cap Equity ETF	20230203	47.12	47.12	46.64	46.694	2000	46.694	down	down	correct
SIZE.US	iShares MSCI USA Size Factor ETF	20230203	125.36	125.89	124.5	124.69	4800	124.69	down	down	correct
SJB.US	ProShares Trust	20230203	18.21	18.3	18.16	18.28	917000	18.28	up	up	correct
SJNK.US	SPDR Series Trust	20230203	25.01	25.1	24.97	24.99	6184200	24.99	down	down	correct
SKF.US	ProShares UltraShort Financials	20230203	16.56	16.61	16.33	16.47	19200	16.47	down	down	correct
SLV.US	iShares Silver Trust	20230203	20.86	21.06	20.5	20.57	36684800	20.57	down	down	correct
SLX.US	VanEck Vectors Steel ETF	20230203	68.02	69.18	67.81	67.87	79600	67.87	down	down	correct
SLY.US	SPDR Series Trust	20230203	92.62	93.98	92.62	93.23	221200	93.23	up	up	correct
SLYG.US	SPDR S&P 600 Small Cap Growth ETF	20230203	79.6	80.96	79.56	80.32	394400	80.32	up	up	correct
SLYV.US	SPDR S&P 600 Small Cap Value ETF	20230203	85.63	86.8	85.47	86.09	196000	86.09	up	down	incorrect
SMDD.US	ProShares UltraPro Short MidCap400	20230203	16.23	16.23	15.72	16.08	15400	16.08	down	down	correct
SMDY.US	Syntax ETF Trust	20230203	39.797	39.797	39.797	39.797	0	39.797
SMHB.US	ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN	20230203	8.54	8.6181	8.38	8.43	31568	8.3611	down	up	incorrect
SMLE.US	DBX ETF Trust	20230203	25.89	25.894	25.87	25.894	300	25.894	up	up	correct
SMLF.US	iShares MSCI USA Small	20230203	55.94	56.38	55.806	55.96	59100	55.96	up	up	correct
SMLV.US	SPDR SSGA US Small Cap Low Volatility Index ETF	20230203	115.55	116.46	115.55	116.11	5900	116.11	up	up	correct
SMMU.US	PIMCO Short Term Municipal Bond Active Exchange	20230203	49.85	49.85	49.78	49.79	50200	49.79	down	up	incorrect
SMN.US	ProShares Trust	20230203	8.89	9.04	8.82	8.99	5100	8.99	up	down	incorrect
SMOG.US	VanEck Vectors Low Carbon Energy ETF	20230203	122.49	122.7	122.49	122.7	1000	122.7	up	down	incorrect
SNPE.US	Xtrackers S&P 500 ESG ETF	20230203	37.12	37.66	37.12	37.25	109200	37.25	up	down	incorrect
SOGU.US	The Short De	20230203	26.983	27.072	26.75	27.038	3500	27.038	up	up	correct
SOXL.US	Direxion Shares ETF Trust	20230203	16.78	18.13	16.595	16.93	94867627	16.93	up	up	correct
SOXS.US	Direxion Shares ETF Trust	20230203	20.19	20.38	18.76	20.02	64374700	20.02	down	down	correct
SOYB.US	Teucrium Soybean	20230203	28.09	28.26	28.06	28.2	18200	28.2	up	up	correct
SPAB.US	SPDR Portfolio Aggregate Bond ETF	20230203	25.93	25.93	25.81	25.86	6167100	25.86	down	down	correct
SPAX.US	Tidal ETF Trust	20230203	20.89	20.89	20.89	20.89	100	20.89
SPBO.US	SPDR Portfolio Corporate Bond ETF	20230203	29.61	29.61	29.49	29.55	166200	29.55	down	up	incorrect
SPCX.US	Collaborative Investment Series Trust	20230203	23.3	23.3	23.27	23.29	2900	23.29	down	down	correct
SPD.US	Simplify US Equity PLUS Downside Convexity ETF	20230203	26.05	26.247	25.97	26	216500	26	down	down	correct
SPDN.US	Direxion Daily S&P 500 Bear 1X Shares	20230203	15.4	15.43	15.215	15.39	4906300	15.39	down	down	correct
SPDV.US	AAM S&P 500 High Dividend Value ETF	20230203	30.97	30.97	30.648	30.7	9800	30.7	down	up	incorrect
SPDW.US	SPDR Portfolio Developed World ex	20230203	32.32	32.61	32.28	32.34	3651700	32.34	up	up	correct
SPEM.US	SPDR Portfolio Emerging Markets ETF	20230203	35.36	35.57	35.1	35.14	2139900	35.14	down	up	incorrect
SPEU.US	SPDR Portfolio Europe ETF	20230203	38.07	38.4	38.03	38.04	38100	38.04	down	down	correct
SPFF.US	Global X SuperIncome Preferred ETF	20230203	10.4	10.4	10.24	10.24	87400	10.24	down	down	correct
SPGM.US	SPDR Portfolio MSCI Global Stock Market ETF	20230203	50.64	51.04	50.48	50.56	54200	50.56	down	down	correct
SPGP.US	Invesco S&P 500 GARP ETF	20230203	91.66	92.54	91.26	91.51	422800	91.51	down	down	correct
SPHB.US	Invesco S&P 500 High Beta ETF	20230203	75.21	76.81	74.99	75.35	612700	75.35	up	up	correct
SPHD.US	Invesco S&P 500 High Dividend Low Volatility ETF	20230203	45.95	45.95	45.35	45.56	1085700	45.56	down	down	correct
SPHQ.US	Invesco S&P 500 Quality ETF	20230203	46.7	47.22	46.66	46.78	412200	46.78	up	up	correct
SPHY.US	SPDR Series Trust	20230203	23.24	23.31	23.18	23.21	645600	23.21	down	down	correct
SPIB.US	SPDR Series Trust	20230203	32.68	32.68	32.59	32.61	7353600	32.61	down	down	correct
SPIP.US	SPDR Series Trust	20230203	26.31	26.35	26.18	26.2	674000	26.2	down	up	incorrect
SPLB.US	SPDR Series Trust	20230203	24.08	24.12	23.96	24.04	532500	24.04	down	down	correct
SPLG.US	SPDR Portfolio S&P 500 ETF	20230203	48.38	49.03	48.34	48.5	3762100	48.5	up	up	correct
SPLV.US	Invesco Exchange	20230203	63.47	63.6	62.69	63.16	4053000	63.16	down	up	incorrect
SPMB.US	SPDR Portfolio Mortgage Backed Bond ETF	20230203	22.43	22.47	22.36	22.38	2970500	22.38	down	down	correct
SPMD.US	SPDR Portfolio S&P 400 Mid Cap ETF	20230203	47.31	47.81	47.25	47.41	978300	47.41	up	up	correct
SPMO.US	Invesco S&P 500 Momentum ETF	20230203	55.32	55.36	54.85	54.91	37900	54.91	down	down	correct
SPPP.US	Sprott Physical Platinum and Palladium Trust	20230203	13.22	13.42	12.94	13.05	107000	13.05	down	up	incorrect
SPRE.US	Tidal ETF Trust	20230203	21.92	21.92	21.27	21.411	37400	21.411	down	down	correct
SPSB.US	SPDR Portfolio Short Term Corporate Bond ETF	20230203	29.63	29.63	29.58	29.59	1736300	29.59	down	down	correct
SPSK.US	Tidal ETF Trust	20230203	17.94	18.04	17.915	17.96	105800	17.96	up	up	correct
SPSM.US	SPDR Series Trust	20230203	41.62	42.26	41.62	41.94	816600	41.94	up	up	correct
SPTI.US	SPDR Portfolio Intermediate Term Treasury ETF	20230203	28.83	28.86	28.75	28.76	3634300	28.76	down	down	correct
SPTL.US	SPDR Series Trust	20230203	30.94	31.04	30.77	30.93	3084200	30.93	down	down	correct
SPTM.US	SPDR Portfolio S&P 1500 Composite Stock Market ETF	20230203	51.02	51.71	51.01	51.19	584800	51.19	up	down	incorrect
SPTS.US	SPDR Portfolio Short Term Treasury ETF	20230203	29.02	29.04	28.99	29	2327600	29	down	up	incorrect
SPUC.US	Simplify US Equity PLUS Upside Convexity ETF	20230203	28.758	28.81	28.42	28.438	2300	28.438	down	down	correct
SPUS.US	Tidal ETF Trust	20230203	27.96	28.5	27.96	28.12	33000	28.12	up	up	correct
SPUU.US	Direxion Daily S&P 500 Bull 2X Shares	20230203	81.46	83.48	81.23	81.66	73300	81.66	up	up	correct
SPVM.US	Invesco Exchange	20230203	50.5923	50.6621	50.31	50.35	330040	50.35	down	down	correct
SPVU.US	Invesco S&P 500 Enhanced Value ETF	20230203	44.67	44.766	44.26	44.315	9000	44.315	down	down	correct
SPXB.US	ProShares S&P 500 Bond ETF	20230203	76.377	76.377	76.377	76.377	100	76.377
SPXE.US	ProShares S&P 500 ex	20230203	87.694	87.694	87.694	87.694	100	87.694
SPXL.US	Direxion Daily S&P500 Bull 3X Shares	20230203	76.13	79.17	75.8	76.53	13370200	76.53	up	up	correct
SPXN.US	ProShares S&P 500 ex	20230203	87.05	87.05	87.05	87.05	100	87.05
SPXS.US	Direxion Daily S&P 500 Bear 3X Shares	20230203	17.83	17.9	17.17	17.72	37177800	17.72	down	up	incorrect
SPXT.US	ProShares S&P 500 ex	20230203	71.554	71.554	71.554	71.554	100	71.554
SPXU.US	ProShares UltraPro Short S&P500	20230203	13.49	13.55	12.99	13.44	38385300	13.44	down	down	correct
SPXV.US	ProShares S&P 500 ex	20230203	85.744	85.744	85.744	85.744	0	85.744
SPY.US	SPDR S&P 500 ETF Trust	20230203	411.59	416.97	411.09	412.35	94647400	412.35	up	up	correct
SPYC.US	Simplify US Equity PLUS Convexity ETF	20230203	27.38	27.67	27.27	27.338	4700	27.338	down	down	correct
SSO.US	ProShares Ultra S&P500	20230203	51.08	52.43	50.95	51.28	5660900	51.28	up	up	correct
SPYD.US	SPDR Portfolio S&P 500 High Dividend ETF	20230203	42.68	42.7	42.31	42.48	1440400	42.48	down	down	correct
SPYG.US	SPDR Portfolio S&P 500 Growth ETF	20230203	54.11	55.08	54.06	54.39	4177500	54.39	up	up	correct
SPYV.US	SPDR Portfolio S&P 500 Value ETF	20230203	42.26	42.57	42.03	42.16	7700400	42.16	down	up	incorrect
SPYX.US	SPDR S&P 500 Fossil Fuel Reserves Free ETF	20230203	33.53	33.865	33.38	33.5	86100	33.5	down	down	correct
SQEW.US	Two Roads Shared Trust	20230203	29.96	30.19	29.86	29.92	35400	29.92	down	down	correct
SRLN.US	SPDR Blackstone Senior Loan ETF	20230203	42.07	42.12	41.95	42	2757100	42	down	up	incorrect
SRS.US	ProShares Trust	20230203	14.59	15.08	14.54	14.74	120900	14.74	up	up	correct
SRTY.US	ProShares Trust	20230203	37.73	37.94	36.05	37.27	1596400	37.27	down	down	correct
SRVR.US	Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF	20230203	32.37	32.37	31.56	31.87	103700	31.87	down	up	incorrect
SSG.US	ProShares UltraShort Semiconductors	20230203	15.77	15.97	15.18	15.83	26000	15.83	up	down	incorrect
SSLY.US	Syntax Stratified SmallCap ETF	20230203	46.986	46.986	46.986	46.986	0	46.986
SSPY.US	Syntax ETF Trust	20230203	68.56	68.56	68.416	68.416	300	68.416	down	down	correct
STIP.US	iShares 0	20230203	97.8	97.86	97.5	97.55	1210700	97.55	down	down	correct
STNC.US	Stance Equity ESG Large Cap Core ETF	20230203	26.72	26.96	26.72	26.822	4500	26.822	up	up	correct
STPZ.US	PIMCO 1	20230203	50.35	50.35	50.14	50.17	65500	50.17	down	down	correct
SUB.US	iShares Short	20230203	104.86	104.92	104.77	104.83	635200	104.83	down	down	correct
SUBS.US	Exchange Traded Concepts Trust	20230203	18.738	18.738	18.738	18.738	0	18.738
SUSA.US	iShares MSCI USA ESG Select ETF	20230203	88.98	89.86	88.73	89.02	100688	89.02	up	up	correct
SVOL.US	Simplify Volatility Premium ETF	20230203	22.89	22.89	22.49	22.65	82700	22.65	down	down	correct
SWAN.US	Amplify BlackSwan Growth & Treasury Core ETF	20230203	25.92	26.04	25.83	25.91	14800	25.91	down	down	correct
SXQG.US	6 Meridian Quality Growth ETF	20230203	22.29	22.29	22.144	22.144	2000	22.144	down	up	incorrect
SXUS.US	Janus Detroit Street Trust	20230203	18.27	18.34	18.27	18.288	7000	18.288	up	up	correct
SYUS.US	Syntax Stratified U.S. Total Market ETF	20230203	43.569	43.569	43.569	43.569	100	43.569
SZK.US	ProShares UltraShort Consumer Goods	20230203	14.09	14.3	13.94	14.19	11300	14.19	up	up	correct
SZNE.US	Pacer Funds Trust	20230203	38.76	38.97	38.55	38.563	8100	38.563	down	down	correct
TAGG.US	TagLikeMe Corp	20230203	43.47	43.49	43.468	43.49	17700	43.49	up	up	correct
TAGS.US	Teucrium Commodity Trust	20230203	31.26	31.6	31.26	31.45	5700	31.45	up	up	correct
TAN.US	Invesco Exchange	20230203	80.2	80.932	79.29	79.73	760166	79.73	down	down	correct
TAXF.US	American Century Diversified Municipal Bond ETF	20230203	50.61	50.61	50.45	50.57	9000	50.57	down	down	correct
TBF.US	ProShares Short 20+ Year Treasury	20230203	21.16	21.31	21.11	21.17	3071300	21.17	up	up	correct
TBT.US	ProShares UltraShort 20+ Year Treasury	20230203	28.1	28.48	27.95	28.13	3787200	28.13	up	up	correct
TBUX.US	T. Rowe Price Exchange	20230203	48.725	48.725	48.715	48.715	600	48.715	down	down	correct
TBX.US	ProShares Trust	20230203	27.88	27.94	27.8	27.9	66300	27.9	up	down	incorrect
TCHP.US	T. Rowe Price Exchange	20230203	23.23	23.75	23.195	23.33	98100	23.33	up	down	incorrect
TDSA.US	Exchange Listed Funds Trust	20230203	21.59	21.59	21.56	21.56	400	21.56	down	down	correct
TDSB.US	Exchange Listed Funds Trust	20230203	21.8	21.87	21.75	21.77	11100	21.77	down	down	correct
TDSC.US	Exchange Listed Funds Trust	20230203	22.844	23.01	22.82	22.83	59600	22.83	down	down	correct
TDSD.US	Exchange Listed Funds Trust	20230203	22.21	22.44	22.17	22.19	14600	22.19	down	down	correct
TDSE.US	Exchange Listed Funds Trust	20230203	23.04	23.04	22.83	22.83	11700	22.83	down	down	correct
TDTF.US	FlexShares iBoxx 5	20230203	24.14	24.15	24	24.02	80400	24.02	down	down	correct
TDTT.US	FlexShares Trust	20230203	23.79	23.79	23.69	23.71	549800	23.71	down	down	correct
TDVG.US	T. Rowe Price Exchange	20230203	32.61	32.765	32.46	32.59	29000	32.59	down	down	correct
TECB.US	iShares U.S. Tech Breakthrough Multisector ETF	20230203	31.92	32.63	31.92	32.05	26800	32.05	up	up	correct
TECL.US	Direxion Shares ETF Trust	20230203	30.89	33.4	30.81	31.84	6131800	31.84	up	up	correct
TECS.US	Direxion Shares ETF Trust	20230203	27.7	27.74	25.65	26.91	3587200	26.91	down	down	correct
TEQI.US	T. Rowe Price Equity Income ETF	20230203	35.93	36.005	35.78	35.792	8800	35.792	down	down	correct
TFI.US	SPDR Nuveen Bloomberg Barclays Municipal Bond ETF	20230203	47.07	47.08	46.94	47.06	1919500	47.06	down	up	incorrect
TFLO.US	iShares Treasury Floating Rate Bond ETF	20230203	50.41	50.43	50.41	50.43	2855200	50.43	up	up	correct
TGIF.US	SoFi Weekly Income ETF	20230203	95.77	95.77	95.77	95.77	800	95.6998
TGRW.US	T. Rowe Price Growth Stock ETF	20230203	23.62	23.71	23.3	23.333	17800	23.333	down	up	incorrect
THCX.US	The Cannabis ETF	20230203	2.86	3.03	2.82	2.89	44400	2.89	up	up	correct
THD.US	iShares MSCI Thailand ETF	20230203	78.95	79.31	78.01	78.43	154300	78.43	down	down	correct
THNQ.US	Robo Global Artificial Intelligence ETF	20230203	32.7	33.14	31.81	31.82	8800	31.82	down	down	correct
TINT.US	ProShares Trust	20230203	33.07	33.07	33.07	33.07	100	33.07
TINY.US	ProShares Trust	20230203	33.716	33.716	33.716	33.716	100	33.716
TIP.US	iShares TIPS Bond ETF	20230203	108.63	108.84	108.17	108.21	5375200	108.21	down	down	correct
TIPX.US	SPDR Bloomberg Barclays 1	20230203	18.74	18.76	18.66	18.67	674200	18.67	down	down	correct
TIPZ.US	PIMCO ETF Trust	20230203	55.05	55.15	54.79	54.83	24100	54.83	down	down	correct
TIXT.US	TELUS International (Cda) Inc	20230203	23.86	24.15	23.18	23.33	94700	23.33	down	down	correct
TOK.US	iShares MSCI Kokusai ETF	20230203	88.31	88.31	87.82	88.01	67800	88.01	down	down	correct
TLH.US	iShares Trust	20230203	114.41	114.71	113.84	114.33	1634400	114.33	down	down	correct
TLTD.US	FlexShares Morningstar Developed Markets ex	20230203	65.56	65.91	65.33	65.38	17100	65.38	down	down	correct
TLTE.US	FlexShares Morningstar Emerging Markets Factor Tilt Index Fund	20230203	50.92	50.93	50.35	50.35	15500	50.35	down	down	correct
TMF.US	Direxion Shares ETF Trust	20230203	9.26	9.36	9.08	9.24	17104711	9.24	down	down	correct
TMV.US	Direxion Daily 20+ Year Treasury Bear 3X Shares	20230203	108.72	110.8	107.98	108.95	439700	108.95	up	down	incorrect
TNA.US	Direxion Shares ETF Trust	20230203	44.21	46.24	43.88	44.76	9730200	44.76	up	up	correct
TOLZ.US	ProShares Trust	20230203	46.73	46.73	46.38	46.59	18000	46.59	down	down	correct
TOTL.US	SPDR DoubleLine Total Return Tactical ETF	20230203	41.36	41.43	41.28	41.34	1503000	41.34	down	down	correct
TOTR.US	T. Rowe Price Exchange	20230203	41.95	41.96	41.91	41.91	1000	41.91	down	down	correct
TPHD.US	Timothy Plan High Dividend Stock ETF	20230203	32.46	32.46	32.28	32.31	21700	32.2806	down	down	correct
TPHE.US	Timothy Plan	20230203	24.6	24.6	24.34	24.365	17584	24.3422	down	down	correct
TPIF.US	Timothy Plan International ETF	20230203	25.3	25.34	25.14	25.175	81700	25.1578	down	up	incorrect
TPOR.US	Direxion Daily Transportation Bull 3X Shares	20230203	30.36	31.8	30.36	31.16	25900	31.16	up	up	correct
TPSC.US	Timothy Plan US Small Cap Core ETF	20230203	34.41	34.63	34.322	34.449	3600	34.4227	up	up	correct
TPYP.US	Tortoise North American Pipeline Fund	20230203	25.61	25.75	25.44	25.56	66900	25.56	down	down	correct
TRND.US	Pacer Trendpilot Fund of Funds ETF	20230203	28	28.115	27.905	27.91	1600	27.91	down	up	incorrect
TRPL.US	Pacer Funds Trust	20230203	36.481	36.481	36.481	36.481	0	36.481
TSPA.US	T. Rowe Price US Equity Research ETF	20230203	24.7	24.754	24.56	24.57	1000	24.57	down	down	correct
TTT.US	ProShares Trust	20230203	61.74	62.56	61	61.48	63800	61.48	down	up	incorrect
TWIO.US	Spinnaker ETF Series	20230203	9.28	9.28	9.265	9.265	400	9.265	down	up	incorrect
TWM.US	ProShares UltraShort Russell2000	20230203	13.09	13.14	12.7	12.99	3131800	12.99	down	down	correct
TYD.US	Direxion Daily 7	20230203	32.39	32.52	32.05	32.17	27600	32.17	down	down	correct
TYNE.US	TYNE	20230203	18.162	18.162	18.162	18.162	100	18.162
TYO.US	Direxion Daily 7	20230203	12.29	12.4	12.2	12.35	49500	12.35	up	up	correct
TZA.US	Direxion Daily Small Cap Bear 3X Shares	20230203	24.52	24.67	23.45	24.22	12847300	24.22	down	down	correct
UBOT.US	Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares	20230203	16.99	17.49	16.899	17.045	37500	17.045	up	up	correct
UBR.US	ProShares Ultra MSCI Brazil Capped	20230203	24.1	24.1	23.25	23.5	1400	23.5	down	up	incorrect
UBT.US	ProShares Trust	20230203	27.67	27.85	27.34	27.63	268400	27.63	down	down	correct
UCC.US	ProShares Trust	20230203	28.73	28.73	28.29	28.49	6000	28.49	down	up	incorrect
UCIB.US	UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B	20230203	24.72	24.72	24.46	24.46	14400	24.46	down	up	incorrect
UCO.US	ProShares Ultra Bloomberg Crude Oil	20230203	27.36	28.67	25.47	25.53	6266200	25.53	down	down	correct
UCON.US	First Trust Exchange	20230203	24.66	24.71	24.61	24.64	247700	24.64	down	down	correct
UDN.US	Invesco DB US Dollar Index Bearish Fund	20230203	18.69	18.74	18.61	18.61	348100	18.61	down	down	correct
UDOW.US	ProShares Trust	20230203	59.84	61.4	59.41	59.96	3794700	59.96	up	up	correct
UEVM.US	VictoryShares USAA MSCI Emerging Markets Value Momentum ETF	20230203	41.41	41.49	41.25	41.34	13200	41.34	down	down	correct
UGA.US	United States Gasoline Fund LP	20230203	58.36	59.34	55.77	55.9	59300	55.9	down	down	correct
UGE.US	ProShares Ultra Consumer Goods	20230203	18	18.2	17.74	17.78	8300	17.78	down	up	incorrect
UGL.US	ProShares Trust II	20230203	58.26	58.58	57.06	57.24	259900	57.24	down	down	correct
UITB.US	VictoryShares USAA Core Intermediate	20230203	46.94	46.992	46.905	46.9155	11315	46.8117	down	down	correct
UIVM.US	VictoryShares USAA MSCI International Value Momentum ETF	20230203	43.2904	43.2904	43.13	43.15	965	43.1333	down	down	correct
UJB.US	ProShares Ultra High Yield	20230203	65.8	65.8	65.28	65.28	200	65.28	down	down	correct
ULE.US	ProShares Trust II	20230203	11.55	11.59	11.43	11.43	14600	11.43	down	down	correct
ULST.US	SPDR SSgA Ultra Short Term Bond ETF	20230203	40.12	40.12	40.1	40.1	138800	40.1	down	down	correct
ULTR.US	IQ Ultra Short Duration ETF	20230203	47.61	47.61	47.523	47.57	55800	47.57	down	up	incorrect
ULVM.US	VictoryShares USAA MSCI USA Value Momentum ETF	20230203	65.31	65.31	65.03	65.03	896	64.9905	down	down	correct
UMDD.US	ProShares UltraPro MidCap400	20230203	24.07	24.55	23.72	24	14000	24	down	up	incorrect
UMI.US	USCF Midstream Energy Income Fund	20230203	34.8	35.19	34.73	34.73	4200	34.73	down	down	correct
UNG.US	United States Natural Gas Fund LP	20230203	8.29	8.34	8	8.19	33379400	8.19	down	down	correct
UNL.US	United States 12 Month Natural Gas Fund LP	20230203	12.56	12.6	12.35	12.47	26100	12.47	down	down	correct
UPRO.US	ProShares UltraPro S&P500	20230203	40.08	41.69	39.92	40.3	16016000	40.3	up	up	correct
UPV.US	ProShares Ultra FTSE Europe	20230203	55.05	55.05	54.11	54.11	700	54.11	down	down	correct
UPW.US	ProShares Ultra Utilities	20230203	63.38	64.91	63.38	64.88	7300	64.88	up	up	correct
URA.US	Global X Funds	20230203	22.95	22.95	22.11	22.16	4794600	22.16	down	down	correct
URE.US	ProShares Ultra Real Estate	20230203	70	70.37	68.83	70.34	1800	70.34	up	up	correct
URNM.US	North Shore Global Uranium Mining ETF	20230203	37.09	37.09	35.25	35.3	702200	35.3	down	down	correct
URTH.US	iShares MSCI World ETF	20230203	118.04	119.3	117.85	118.17	417400	118.17	up	up	correct
URTY.US	ProShares Trust	20230203	52.16	54.58	51.87	52.92	698900	52.92	up	up	correct
USAI.US	Pacer American Energy Independence ETF	20230203	27.86	27.94	27.63	27.644	41700	27.644	down	down	correct
USCI.US	United States Commodity Index Funds Trust	20230203	54.9	55.09	54.11	54.11	11400	54.11	down	down	correct
USD.US	ProShares Ultra Semiconductors	20230203	24.29	25.49	24	24.38	149700	24.38	up	up	correct
USDU.US	WisdomTree Trust	20230203	25.75	25.97	25.75	25.95	577100	25.95	up	up	correct
USI.US	Principal Ultra	20230203	24.15	24.15	24.15	24.15	100	24.15
USFR.US	WisdomTree Trust	20230203	50.32	50.32	50.3	50.31	10040500	50.31	down	down	correct
USL.US	United States 12 Month Oil Fund LP	20230203	33.92	34.7	32.79	32.8	21700	32.8	down	down	correct
USML.US	ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN	20230203	28.203	28.203	28.203	28.203	0	28.203
USO.US	United States Oil Fund LP	20230203	66.73	68.39	64.35	64.4	4868100	64.4	down	down	correct
USRT.US	iShares Core U.S. REIT ETF	20230203	55.56	55.56	54.66	55.29	112100	55.29	down	down	correct
USSG.US	DBX ETF Trust	20230203	37.74	38.06	37.61	37.711	12100	37.711	down	down	correct
UST.US	ProShares Ultra 7	20230203	49.99	49.99	49.74	49.76	1600	49.76	down	down	correct
USTB.US	VictoryShares USAA Core Short	20230203	49.31	49.33	49.2	49.2	26072	49.0546	down	down	correct
USVM.US	VictoryShares USAA MSCI USA Small Cap Value Momentum ETF	20230203	69.29	69.7204	69.2728	69.3753	3442	69.314	up	up	correct
USVT.US	USVT	20230203	28.818	28.818	28.818	28.818	100	28.818
UTES.US	ETFis Series Trust I	20230203	46.04	46.04	45.12	45.53	1200	45.53	down	down	correct
UTRN.US	Vesper U.S. Large Cap Short	20230203	24.62	24.62	24.56	24.61	1700	24.61	down	down	correct
UTSL.US	Direxion Daily Utilities Bull 3X Shares	20230203	31.3	31.3	28.5	29.73	60400	29.73	down	up	incorrect
UUP.US	Invesco DB US Dollar Index Trust	20230203	27.65	27.79	27.6	27.79	7866300	27.79	up	up	correct
UVDV.US	Spinnaker ETF Series	20230203	9.49	9.56	9.48	9.525	17700	9.525	up	up	correct
UWM.US	ProShares Ultra Russell2000	20230203	38.98	40.16	38.81	39.34	859000	39.34	up	up	correct
UXI.US	ProShares Ultra Industrials	20230203	25.74	26.08	25.57	25.62	8100	25.62	down	down	correct
UYG.US	ProShares Ultra Financials	20230203	53.3	54.03	52.9	53.49	29800	53.49	up	up	correct
UYM.US	ProShares Ultra Basic Materials	20230203	25.21	25.71	24.9	24.96	11600	24.96	down	down	correct
VALQ.US	American Century ETF Trust	20230203	50.46	50.55	50.14	50.222	4900	50.222	down	down	correct
VALT.US	ETFMG Sit Ultra Short ETF	20230203	48.445	48.445	48.42	48.42	300	48.42	down	down	correct
VAW.US	Vanguard Materials Index Fund ETF Shares	20230203	186.48	188.15	185.33	185.5	61800	185.5	down	down	correct
VB.US	Vanguard Small	20230203	206.16	209.02	206.12	206.86	805400	206.86	up	up	correct
VBK.US	Vanguard Small	20230203	229.71	233.69	229.35	230.37	278400	230.37	up	up	correct
VBND.US	ETF Series Solutions	20230203	44.09	44.11	44.035	44.05	12700	44.05	down	down	correct
VBR.US	Vanguard Small	20230203	176.08	178.02	176.05	176.61	714900	176.61	up	down	incorrect
VCAR.US	Simplify Volt RoboCar Disruption and Tech ETF	20230203	8.26	8.48	8.12	8.131	12100	8.131	down	down	correct
VCLN.US	Virtus Duff & Phelps Clean Energy ETF	20230203	23.155	23.155	23.155	23.155	100	23.155
VCLO.US	Simplify Volt Cloud and Cybersecurity Disruption ETF	20230203	5.3	5.3	5.145	5.17	4700	5.17	down	down	correct
VCR.US	Vanguard Consumer Discretionary Index Fund ETF Shares	20230203	257.97	263.69	256.97	257.85	288000	257.85	down	down	correct
VDC.US	Vanguard Consumer Staples Index Fund ETF Shares	20230203	191.71	191.77	189.46	190.95	161300	190.95	down	down	correct
VDE.US	Vanguard Energy Index Fund ETF Shares	20230203	120.19	122.27	119.32	119.44	490100	119.44	down	down	correct
VEA.US	Vanguard FTSE Developed Markets Index Fund ETF Shares	20230203	45.67	46.03	45.56	45.64	13632600	45.64	down	down	correct
VEGA.US	AdvisorShares Trust	20230203	36.63	36.63	36.39	36.39	1500	36.39	down	up	incorrect
VEGI.US	iShares MSCI Global Agriculture Producers ETF	20230203	43.26	43.65	43.19	43.34	86600	43.34	up	up	correct
VEGN.US	US Vegan Climate ETF	20230203	35.61	35.68	35.19	35.259	1400	35.259	down	down	correct
VEU.US	Vanguard FTSE All	20230203	54.31	54.71	54.13	54.24	9037500	54.24	down	down	correct
VFH.US	Vanguard Financials Index Fund ETF Shares	20230203	89.09	90.55	89.09	89.81	295200	89.81	up	up	correct
VGFO.US	Virtus WMC Global Factor Opportunities ETF	20230203	25.47	25.5063	25.47	25.5063	1004	25.5063	up	up	correct
VGK.US	Vanguard FTSE Europe Index Fund ETF Shares	20230203	60.93	61.52	60.82	60.94	4199300	60.94	up	up	correct
VGT.US	Vanguard World Fund	20230203	361.47	371.88	361.47	365.76	768100	365.76	up	up	correct
VHT.US	Vanguard Health Care Index Fund ETF Shares	20230203	246.63	247.4	244.92	245.65	202600	245.65	down	down	correct
VIDI.US	ETF Series Solutions	20230203	23.22	23.36	23.11	23.11	17200	23.11	down	up	incorrect
VIG.US	Vanguard Specialized Funds	20230203	157.24	157.96	156.5	157.01	1517000	157.01	down	down	correct
VIOG.US	Vanguard S&P Small	20230203	205.67	208.34	205.67	206.76	7200	206.76	up	down	incorrect
VIOO.US	Vanguard Admiral Funds	20230203	195.33	198.16	195.07	196.7	33900	196.7	up	up	correct
VIOV.US	Vanguard S&P Small	20230203	182.63	184.01	181.56	183.1	41900	183.1	up	up	correct
VIS.US	Vanguard Industrials Index Fund ETF Shares	20230203	195.04	197.15	195.04	195.6	76100	195.6	up	up	correct
VLU.US	SPDR S&P 1500 Value Tilt ETF	20230203	149.89	150.13	148.6	148.95	21600	148.95	down	down	correct
VNLA.US	Janus Henderson Short Duration Income ETF	20230203	47.64	47.67	47.64	47.65	418000	47.65	up	down	incorrect
VNMC.US	Natixis ETF Trust II	20230203	29.95	29.95	29.95	29.95	0	29.95
VNQ.US	Vanguard Specialized Funds	20230203	92.39	92.44	90.8	91.94	5352700	91.94	down	down	correct
VNSE.US	Natixis ETF Trust II	20230203	27.12	27.12	26.944	26.944	300	26.944	down	up	incorrect
VO.US	Vanguard Mid	20230203	222.93	224.86	222.19	222.59	698200	222.59	down	down	correct
VOE.US	Vanguard Mid	20230203	145.92	146.48	145.29	145.7	390600	145.7	down	down	correct
VOO.US	Vanguard S&P 500 ETF	20230203	378.23	383.2	377.79	378.85	6467900	378.85	up	up	correct
VOOG.US	Vanguard S&P 500 Growth Index Fund ETF Shares	20230203	225.14	229.23	225.09	226.43	180700	226.43	up	down	incorrect
VOOV.US	Vanguard Admiral Funds	20230203	152.26	153.28	151.44	151.81	101800	151.81	down	up	incorrect
VOT.US	Vanguard Mid	20230203	199.95	202.75	199.29	199.93	170800	199.93	down	down	correct
VOX.US	Vanguard Communication Services Index Fund ETF Shares	20230203	98.96	101.26	98.85	99.16	805100	99.16	up	down	incorrect
VPC.US	ETFis Series Trust I	20230203	22.1612	22.1999	22.15	22.15	7339	22.15	down	down	correct
VPL.US	Vanguard FTSE Pacific Index Fund ETF Shares	20230203	69.19	69.49	68.78	69	680900	69	down	down	correct
VPU.US	Vanguard Utilities Index Fund ETF Shares	20230203	150.96	151.3	146.94	148.95	192600	148.95	down	up	incorrect
VRAI.US	Virtus Real Asset Income ETF	20230203	25.07	25.17	24.89	24.928	5000	24.928	down	down	correct
VRP.US	Invesco Variable Rate Preferred ETF	20230203	23.7	23.7	23.6	23.7	590200	23.7
VSLU.US	ETF Opportunities Trust	20230203	25.73	25.73	25.468	25.468	4000	25.468	down	up	incorrect
VSS.US	Vanguard FTSE All	20230203	112.06	112.68	111.27	111.62	202200	111.62	down	down	correct
VT.US	Vanguard Total World Stock Index Fund ETF Shares	20230203	93.43	94.4	93.25	93.5	2661400	93.5	up	up	correct
VTEB.US	Vanguard Tax	20230203	50.91	50.91	50.79	50.8	3538000	50.8	down	down	correct
VTI.US	Vanguard Index Funds	20230203	207.51	210.18	207.04	207.84	2854159	207.84	up	up	correct
VTV.US	Vanguard Value Index Fund ETF Shares	20230203	144.36	144.76	143.48	143.88	2576300	143.88	down	down	correct
VUG.US	Vanguard Growth Index Fund ETF Shares	20230203	241.67	247.59	241.59	243.23	1588187	243.23	up	up	correct
VUSE.US	Vident Core U.S. Equity Fund	20230203	45.49	46.13	45.49	45.63	14000	45.63	up	up	correct
VV.US	Vanguard Large	20230203	187.86	190.4	187.71	188.19	236600	188.19	up	up	correct
VWO.US	Vanguard FTSE Emerging Markets Index Fund ETF Shares	20230203	41.93	42.19	41.61	41.69	13327200	41.69	down	up	incorrect
VXF.US	Vanguard Extended Market Index Fund ETF Shares	20230203	150.74	153.11	150.61	151.1	277400	151.1	up	up	correct
VYM.US	Vanguard High Dividend Yield Index Fund ETF Shares	20230203	110.4	110.8	109.9	110.19	1875900	110.19	down	down	correct
WANT.US	Direxion Daily Cnsmr Discret Bull 3XShrs	20230203	25.17	26.82	24.67	25.02	117200	25.02	down	down	correct
WBIF.US	Absolute Shares Trust	20230203	28.603	28.67	28.464	28.464	3500	28.464	down	down	correct
WBIG.US	WBI BullBear Yield 3000 ETF	20230203	24.12	24.215	24.04	24.04	11100	24.04	down	up	incorrect
WBIL.US	WBI BullBear Quality 3000 ETF	20230203	28.46	28.599	28.405	28.405	3500	28.405	down	down	correct
WBIY.US	WBI Power Factor High Dividend ETF	20230203	29.63	29.861	29.555	29.611	11600	29.611	down	down	correct
WDIV.US	SPDR Index Shares Funds	20230203	61.92	62.24	61.76	61.85	14300	61.85	down	down	correct
WEAT.US	Teucrium Wheat	20230203	7.67	7.88	7.64	7.69	718700	7.69	up	up	correct
WEBL.US	Direxion Daily Dow Jones Internet Bull 3X Shares	20230203	9.57	10.45	9.44	9.54	4145000	9.54	down	down	correct
WEBS.US	Direxion Daily Dow Jones Internet Bear 3X Shares	20230203	19.97	20.11	18.37	19.96	1241100	19.96	down	down	correct
WFH.US	Direxion Work From Home ETF	20230203	47.26	47.26	46.77	46.803	700	46.803	down	down	correct
WIP.US	SPDR FTSE International Government Inflation	20230203	43.18	43.48	42.5	42.51	93100	42.51	down	down	correct
WKLY.US	SoFi Weekly Dividend ETF	20230203	47.89	47.89	47.554	47.627	1500	47.6069	down	down	correct
WLTH.US	WLTH	20230203	8.75	8.75	8.711	8.711	1100	8.711	down	down	correct
WOMN.US	Impact Shares YWCA Women's Empowerment ETF	20230203	28.7	28.71	28.52	28.55	2800	28.55	down	up	incorrect
WPS.US	iShares Trust	20230203	29.78	29.93	29.66	29.7	22200	29.7	down	down	correct
WTMF.US	WisdomTree Managed Futures Strategy Fund	20230203	32.75	32.84	32.7	32.77	25800	32.77	up	up	correct
WWJD.US	Inspire International ESG ETF	20230203	28.36	28.36	28.13	28.165	256600	28.165	down	down	correct
XAR.US	SPDR S&P Aerospace & Defense ETF	20230203	119.2	120.72	118.8	118.97	80400	118.97	down	down	correct
XBI.US	SPDR S&P Biotech ETF	20230203	90.68	91.98	89.94	90.39	7433500	90.39	down	up	incorrect
XBUY.US	Amplify ETF Trust	20230203	23.78	23.78	23.36	23.3921	1700	23.3921	down	down	correct
XCEM.US	Columbia EM Core ex	20230203	27.65	27.68	27.31	27.37	81900	27.37	down	down	correct
XCLR.US	Global X S&P 500® Collar 95	20230203	25.09	25.09	25.09	25.09	100	25.09
XES.US	SPDR S&P Oil & Gas Equipment & Services ETF	20230203	85.02	88.17	84.8	85.39	558000	85.39	up	up	correct
XHB.US	SPDR S&P Homebuilders ETF	20230203	70.87	71.99	70.57	71.21	2108800	71.21	up	up	correct
XHE.US	SPDR Series Trust	20230203	99.73	101.18	99.08	99.77	18500	99.77	up	up	correct
XHS.US	SPDR Series Trust	20230203	93.35	94.03	92.95	93.08	7200	93.08	down	down	correct
XITK.US	SPDR Series Trust	20230203	126.67	126.67	123.342	123.342	2000	123.342	down	down	correct
XLB.US	Materials Select Sector SPDR Fund	20230203	84.01	84.68	83.29	83.41	5937600	83.41	down	up	incorrect
XLC.US	Communication Services Select Sector SPDR Fund	20230203	58.02	59.43	58.01	58.2	7829200	58.2	up	down	incorrect
XLE.US	The Select Sector SPDR Trust	20230203	86.51	87.91	85.87	85.96	22727409	85.96	down	down	correct
XLF.US	Financial Select Sector SPDR Fund	20230203	36.37	36.9	36.36	36.59	43160000	36.59	up	down	incorrect
XLG.US	Invesco S&P 500 Top 50 ETF	20230203	301.46	307.46	301.46	303.06	46600	303.06	up	up	correct
XLI.US	Industrial Select Sector SPDR Fund	20230203	102.72	103.7	102.58	102.85	13567600	102.85	up	up	correct
XLK.US	Technology Select Sector SPDR Fund	20230203	140.5	144.09	140.29	141.77	8072100	141.77	up	up	correct
XLP.US	Consumer Staples Select Sector SPDR Fund	20230203	73.91	73.93	72.86	73.4	12874100	73.4	down	down	correct
XLRE.US	The Real Estate Select Sector SPDR Fund	20230203	41.23	41.26	40.41	40.96	7466900	40.96	down	up	incorrect
XLSR.US	SPDR SSGA U.S. Sector Rotation ETF	20230203	40.81	41.206	40.81	40.9	22200	40.9	up	up	correct
XLU.US	The Select Sector SPDR Trust	20230203	68.74	69.01	67	67.91	12679500	67.91	down	down	correct
XLV.US	Health Care Select Sector SPDR Fund	20230203	133.17	133.6	132.25	132.69	10046600	132.69	down	down	correct
XLY.US	The Select Sector SPDR Trust	20230203	151.48	154.95	150.68	151.35	6796853	151.35	down	up	incorrect
XME.US	SPDR Series Trust	20230203	57.98	59.2	57.75	57.93	4462400	57.93	down	up	incorrect
XMHQ.US	Invesco S&P MidCap Quality ETF	20230203	76.82	77.76	76.82	77.02	68900	77.02	up	up	correct
XMLV.US	Invesco S&P MidCap Low Volatility ETF	20230203	56.58	56.8	56.31	56.72	430800	56.72	up	up	correct
XMMO.US	Invesco S&P MidCap Momentum ETF	20230203	79.17	79.69	78.81	79.08	58900	79.08	down	down	correct
XMVM.US	Invesco S&P MidCap Value with Momentum ETF	20230203	49.24	49.63	49.02	49.14	11700	49.14	down	down	correct
XNTK.US	SPDR NYSE Technology ETF	20230203	117.26	120.01	117.26	117.79	5700	117.79	up	up	correct
XOP.US	SPDR S&P Oil & Gas Exploration & Production ETF	20230203	135.86	139.23	134.75	134.95	6488200	134.95	down	up	incorrect
XOUT.US	GraniteShares XOUT U.S. Large Cap ETF	20230203	35.72	36.136	35.61	35.649	4400	35.649	down	up	incorrect
XRT.US	SPDR S&P Retail ETF	20230203	73.38	75.07	73.14	73.56	5602300	73.56	up	down	incorrect
XPH.US	SPDR Series Trust	20230203	43.93	44.25	43.75	43.81	18400	43.81	down	down	correct
XPND.US	First Trust Exchange	20230203	18.022	18.022	18.022	18.022	100	18.022
XPP.US	ProShares Ultra FTSE China 50	20230203	26.07	26.25	25.5	25.55	44100	25.55	down	up	incorrect
XRLV.US	Invesco S&P 500 ex	20230203	47.711	47.968	47.71	47.968	3400	47.968	up	up	correct
XRMI.US	Global X S&P 500® Risk Managed Income ETF	20230203	20.93	20.98	20.925	20.96	5400	20.96	up	up	correct
XSD.US	SPDR Series Trust	20230203	205.39	211.45	204.55	206.42	115800	206.42	up	up	correct
XSLV.US	Invesco S&P SmallCap Low Volatility ETF	20230203	47.69	48.23	47.69	48.19	68300	48.19	up	up	correct
XSMO.US	Invesco S&P SmallCap Momentum ETF	20230203	49.93	50.94	49.93	50.56	22400	50.56	up	up	correct
XSOE.US	WisdomTree Emerging Markets ex	20230203	29.22	29.4	28.975	28.99	534800	28.99	down	down	correct
XSVM.US	Invesco S&P SmallCap Value with Momentum ETF	20230203	51.55	52.71	51.55	52.31	107300	52.31	up	up	correct
XSW.US	SPDR S&P Software & Services ETF	20230203	128.35	130	127.31	127.58	16300	127.58	down	up	incorrect
XTL.US	SPDR Series Trust	20230203	87.41	87.92	87.13	87.32	3300	87.32	down	down	correct
XTN.US	SPDR S&P Transportation ETF	20230203	81.12	82.27	80.84	81.42	22000	81.42	up	up	correct
XVOL.US	Acruence Active Hedge U.S. Equity ETF	20230203	18.257	18.257	18.257	18.257	1	18.257
XWEB.US	SPDR S&P Internet ETF	20230203	81.718	82.45	80.081	80.081	2300	80.081	down	down	correct
XYLD.US	Global X Funds	20230203	40.82	40.87	40.77	40.82	640700	40.82
XYLG.US	Global X S&P 500® Covered Call & Growth ETF	20230203	26.55	26.81	26.55	26.643	8400	26.643	up	up	correct
YANG.US	Direxion Shares ETF Trust	20230203	8.25	8.56	8.14	8.5	7496700	8.5	up	up	correct
YCL.US	ProShares Ultra Yen	20230203	34.74	34.83	34.25	34.25	28700	34.25	down	up	incorrect
YCS.US	ProShares UltraShort Yen	20230203	53.34	53.94	53.23	53.93	20800	53.93	up	up	correct
YINN.US	Direxion Daily FTSE China Bull 3X Shares	20230203	60.71	61.8	58.46	58.82	2596500	58.82	down	down	correct
YLD.US	Principal Exchange	20230203	18.47	18.71	18.47	18.5	10800	18.5	up	up	correct
YOLO.US	AdvisorShares Trust	20230203	3.77	3.89	3.76	3.77	77200	3.77
YXI.US	ProShares Short FTSE China 50	20230203	15.59	15.73	15.53	15.69	38900	15.69	up	down	incorrect
YYY.US	Amplify ETF Trust	20230203	12.86	12.89	12.79	12.8	118200	12.8	down	down	correct
ZHDG.US	ZEGA Buy and Hedge ETF	20230203	16.76	16.86	16.72	16.732	7800	16.732	down	down	correct
ZIG.US	ETF Series Solutions	20230203	30	30.11	29.746	29.746	127600	29.746	down	down	correct
ZROZ.US	PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange	20230203	96.69	97.08	95.9	96.82	168600	96.82	up	down	incorrect
ZSL.US	ProShares Trust II	20230203	21.44	22.15	21.13	22.06	596800	22.06	up	down	incorrect