CollectAI

close-nyse_etfs

2023/03/07

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAA.US	Listed Funds Trust	20230307	24.59	24.59	24.54	24.54	300	24.54	down	down	correct
AAAU.US	Goldman Sachs Physical Gold ETF	20230307	18.18	18.18	17.98	17.99	1637000	17.99	down	down	correct
ABEQ.US	Absolute Core Strategy ETF	20230307	27.7567	27.7567	27.6399	27.645	15372	27.645	down	down	correct
ACES.US	ALPS Clean Energy ETF	20230307	48.68	48.68	47.88	48.09	88500	48.09	down	down	correct
ACSG.US	Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF	20230307	26.43	26.43	26.3277	26.3277	907	26.3277	down	down	correct
ACTV.US	Two Roads Shared Trust	20230307	31.365	31.45	31.11	31.11	5500	31.11	down	down	correct
ACVF.US	ETF Opportunities Trust	20230307	31.11	31.11	30.67	30.67	1100	30.67	down	down	correct
ACWF.US	iShares MSCI Global Multifactor ETF	20230307	33.18	33.18	32.9001	32.965	5206	32.965	down	down	correct
ADIV.US	SmartETFs Asia Pacific Dividend Builder ETF	20230307	13.975	13.975	13.82	13.82	762	13.82	down	down	correct
AEMB.US	American Century Emerging Markets Bond ETF	20230307	37.39	37.39	37.39	37.39	100	37.39
AFK.US	VanEck Vectors Africa Index ETF	20230307	16.17	16.17	15.85	15.85	5896	15.85	down	down	correct
AFLG.US	First Trust Active Factor Large Cap ETF	20230307	23.95	23.95	23.78	23.789	300	23.789	down	down	correct
AFMC.US	First Trust Active Factor Mid Cap ETF	20230307	23.67	23.676	23.67	23.676	200	23.676	up	up	correct
AFSM.US	First Trust Active Factor Small Cap ETF	20230307	24.151	24.151	24.151	24.151	100	24.151
AFTY.US	Pacer Funds Trust	20230307	16.09	16.09	15.991	15.991	2300	15.991	down	down	correct
AGG.US	iShares Core U.S. Aggregate Bond ETF	20230307	96.98	97.03	96.57	96.71	6013200	96.71	down	down	correct
AGGY.US	WisdomTree Trust	20230307	42.75	42.76	42.58	42.63	116300	42.63	down	down	correct
AGOV.US	Gavekal Asia Pacific Government Bond ETF	20230307	75.4748	75.4748	75.4748	75.4748	28	75.4748
AGOX.US	Adaptive Growth Opportunities ETF	20230307	21.85	21.85	21.6	21.6	8000	21.6	down	down	correct
AGQ.US	ProShares Trust II	20230307	23.07	23.1	21.68	21.79	1816000	21.79	down	down	correct
AGZ.US	iShares Agency Bond ETF	20230307	106.22	106.22	105.99	105.99	18900	105.99	down	down	correct
AHHX.US	Starboard Investment Trust	20230307	8.56	8.56	8.537	8.539	500	8.539	down	down	correct
AHYB.US	American Century ETF Trust	20230307	43.325	43.325	43.325	43.325	300	43.325
AIEQ.US	AI Powered Equity ETF	20230307	30.441	30.441	30.03	30.098	24800	30.098	down	down	correct
ALTL.US	Pacer Funds Trust	20230307	39.04	39.264	38.4598	38.51	129995	38.51	down	down	correct
AMAX.US	Starboard Investment Trust	20230307	7.81	7.84	7.803	7.805	5300	7.805	down	down	correct
AMJ.US	JPMorgan Alerian MLP Index ETN	20230307	23.01	23.02	22.75	22.85	203800	22.85	down	down	correct
AMLP.US	ALPS ETF Trust	20230307	39.91	39.91	39.41	39.54	1438600	39.54	down	down	correct
AMNA.US	ETRACS Alerian Midstream Energy Index ETN	20230307	37.308	37.308	37.308	37.308	0	37.308
AMND.US	ETRACS Alerian Midstream Energy High Dividend Index ETN	20230307	38.647	38.647	38.647	38.647	0	38.647
AMOM.US	QRAFT AI	20230307	28.09	28.29	27.9094	27.9094	642	27.9094	down	down	correct
AMTR.US	ETRACS Alerian Midstream Energy Total Return Index ETN	20230307	48.166	48.166	48.166	48.166	0	48.166
AMUB.US	UBS ETRACS Alerian MLP Index ETN Series B	20230307	14.3529	14.3529	14.3529	14.3529	1	14.3529
AMZA.US	InfraCap MLP ETF	20230307	33.63	33.82	33.19	33.3	24900	33.3	down	up	incorrect
ANEW.US	ProShares Trust	20230307	33.57	33.57	33.246	33.246	434	33.246	down	up	incorrect
AOA.US	iShares Trust	20230307	62.85	62.85	61.92	61.98	94800	61.98	down	up	incorrect
AOK.US	iShares Core Conservative Allocation ETF	20230307	34.25	34.31	34.06	34.11	60200	34.11	down	up	incorrect
AOM.US	iShares Core Moderate Allocation ETF	20230307	39.09	39.14	38.77	38.77	176300	38.77	down	up	incorrect
AOR.US	iShares Trust	20230307	49.25	49.25	48.69	48.69	119700	48.69	down	up	incorrect
AQGX.US	Starboard Investment Trust	20230307	12.99	13.04	12.92	12.9458	15941	12.9458	down	up	incorrect
ARB.US	AltShares Trust	20230307	25.36	25.41	25.34	25.39	2700	25.39	up	down	incorrect
ARGT.US	Global X Funds	20230307	40.63	40.63	39.46	39.64	13900	39.64	down	up	incorrect
ARKF.US	ARK ETF Trust	20230307	18.37	18.57	18.065	18.11	488900	18.11	down	up	incorrect
ARKK.US	ARK ETF Trust	20230307	39.61	40.13	38.95	38.96	26274200	38.96	down	up	incorrect
ARKW.US	ARK Next Generation Internet ETF	20230307	51.19	51.87	50.22	50.59	492000	50.59	down	up	incorrect
ARMR.US	Armor US Equity Index ETF	20230307	21.39	21.39	21.217	21.217	27700	21.217	down	up	incorrect
ASEA.US	Global X Funds	20230307	14.67	14.7	14.57	14.58	8700	14.58	down	up	incorrect
ASHR.US	DBX ETF Trust	20230307	29.19	29.21	28.8	28.81	5951647	28.81	down	up	incorrect
ASHS.US	Xtrackers Harvest CSI 500 China	20230307	32.25	32.25	31.9701	31.9817	2582	31.9817	down	up	incorrect
ASHX.US	Xtrackers MSCI China A Inclusion Equity ETF	20230307	22.42	22.42	22.413	22.413	2200	22.413	down	up	incorrect
ASPY.US	ASYMshares® ASYMmetric 500 ETF	20230307	26.16	26.16	25.7	25.7	675	25.7	down	up	incorrect
ATFV.US	Alger 35 ETF	20230307	14.11	14.11	14.11	14.11	36	14.11
AUSF.US	Global X Funds	20230307	30.34	30.34	29.97	30.05	2700	30.05	down	up	incorrect
AVDE.US	American Century ETF Trust	20230307	57.22	57.222	56.219	56.28	140900	56.28	down	up	incorrect
AVDV.US	American Century ETF Trust	20230307	59.74	59.74	58.57	58.67	197400	58.67	down	up	incorrect
AVEM.US	American Century ETF Trust	20230307	52.97	52.97	52.23	52.36	222100	52.36	down	up	incorrect
AVES.US	Avantis® Emerging Markets Value ETF	20230307	43.24	43.24	42.612	42.67	28900	42.67	down	down	correct
AVIG.US	Avantis Core Fixed Income ETF	20230307	40.872	40.879	40.71	40.745	47800	40.745	down	down	correct
AVIV.US	Avantis International Large Cap	20230307	48.98	48.98	48.16	48.2	22600	48.2	down	down	correct
AVLV.US	American Century ETF Trust	20230307	53.11	53.11	52.155	52.25	114000	52.25	down	down	correct
AVMU.US	Avantis Core Municipal Fixed Income ETF	20230307	45.58	45.67	45.57	45.64	1859	45.64	up	up	correct
AVRE.US	AVRE	20230307	42.555	42.555	41.69	41.77	21100	41.77	down	down	correct
AVSF.US	American Century ETF Trust	20230307	45.7	45.7	45.556	45.556	21200	45.556	down	down	correct
AVUS.US	American Century ETF Trust	20230307	72.17	72.17	70.971	71.1	216000	71.1	down	down	correct
AVUV.US	American Century ETF Trust	20230307	81.16	81.21	79.992	80.18	373300	80.18	down	down	correct
AWAY.US	ETFMG Travel Tech ETF	20230307	18.4	18.42	18.13	18.14	17400	18.14	down	down	correct
AWYX.US	ETF Managers Trust	20230307	2.625	2.625	2.625	2.625	0	2.625
AZAA.US	AllianzIM U.S. Large Cap Buffer10 Apr ETF	20230307	28.78	28.7988	28.64	28.655	891	28.655	down	down	correct
AZAJ.US	AllianzIM U.S. Large Cap Buffer10 Jan ETF	20230307	26.5498	26.5498	26.2161	26.2251	18023	26.2251	down	down	correct
AZAL.US	AllianzIM U.S. Large Cap Buffer10 Jul ETF	20230307	28.85	28.8687	28.5525	28.58	14130	28.58	down	down	correct
AZAO.US	AllianzIM U.S. Large Cap Buffer10 Oct ETF	20230307	29.56	29.57	29.325	29.3895	5246	29.3895	down	down	correct
AZBA.US	AllianzIM U.S. Large Cap Buffer20 Apr ETF	20230307	26.97	26.97	26.9149	26.9149	4125	26.9149	down	down	correct
AZBJ.US	AllianzIM U.S. Large Cap Buffer20 Jan ETF	20230307	27.29	27.29	27.0401	27.08	4303	27.08	down	down	correct
AZBL.US	AllianzIM U.S. Large Cap Buffer20 Jul ETF	20230307	27.7899	27.7899	27.54	27.5856	5130	27.5856	down	down	correct
AZBO.US	AllianzIM U.S. Large Cap Buffer20 Oct ETF	20230307	28.79	28.8	28.63	28.63	11153	28.63	down	down	correct
BAB.US	Invesco Exchange	20230307	26.26	26.31	26.16	26.27	130900	26.27	up	up	correct
BAL.US	iPath Series B Bloomberg Cotton Subindex Total Return ETN	20230307	58.955	58.991	58.74	58.915	2900	58.915	down	down	correct
BAR.US	GraniteShares Gold Trust	20230307	18.15	18.15	17.95	17.95	706100	17.95	down	down	correct
BATT.US	Amplify ETF Trust	20230307	13	13	12.62	12.62	42100	12.62	down	down	correct
BBC.US	Virtus LifeSci Biotech Clinical Trials ETF	20230307	24.77	24.81	24.6854	24.6854	932	24.6854	down	down	correct
BBMC.US	JPMorgan BetaBuilders U.S. Mid Cap Equity ETF	20230307	77.92	77.92	77.849	77.849	900	77.849	down	down	correct
BBP.US	ETFis Series Trust I	20230307	49.6344	49.6344	49.3234	49.3234	135	49.3234	down	down	correct
BBSC.US	JPMorgan BetaBuilders U.S. Small Cap Equity ETF	20230307	56.35	56.497	56.35	56.497	400	56.497	up	up	correct
BCD.US	Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K	20230307	33.53	33.53	33.11	33.18	92600	33.18	down	down	correct
BCI.US	Aberdeen Standard Bloomberg All Commodity Strategy K	20230307	20.95	20.96	20.7	20.71	295400	20.71	down	down	correct
BCIM.US	abrdn ETFs	20230307	23.8009	23.8009	23.8009	23.8009	29	23.8009
BCM.US	iPath Pure Beta Broad Commodity ETN	20230307	45.02	45.02	44.23	44.23	100	44.23	down	down	correct
BDCX.US	ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN	20230307	31.46	31.46	30.55	30.729	2300	30.729	down	down	correct
BDCZ.US	UBS ETRACS Wells Fargo Business Development Company Index ETN	20230307	17.64	17.693	17.64	17.693	4764	17.693	up	up	correct
BDRY.US	ETF Managers Group Commodity Trust I	20230307	9.07	9.35	9.03	9.18	448100	9.18	up	up	correct
BECO.US	BlackRock Future Climate and Sustainable Economy ETF	20230307	21.77	21.77	21.4862	21.4862	452	21.4862	down	down	correct
BEDZ.US	AdvisorShares Hotel ETF	20230307	25.85	25.85	25.55	25.616	7630	25.616	down	down	correct
BERZ.US	MicroSectors™ Solactive FANG & Innovation	20230307	18.26	19.02	18.05	18.95	224300	18.95	up	up	correct
BETZ.US	Roundhill Sports Betting & iGaming ETF	20230307	16.51	16.585	16.31	16.31	14300	16.31	down	down	correct
BFOR.US	Barron's 400 ETF	20230307	57.6	57.6	56.7408	56.7408	1657	56.7408	down	down	correct
BFTR.US	BlackRock Future Innovators ETF	20230307	27.42	27.42	27.3614	27.3614	585	27.3614	down	down	correct
BIBL.US	Northern Lights Fund Trust IV	20230307	32.22	32.22	31.6	31.61	44900	31.61	down	down	correct
BIDS.US	BIDS	20230307	14.47	14.47	14.3424	14.3424	277	14.3424	down	down	correct
BIL.US	SPDR Bloomberg Barclays 1	20230307	91.53	91.54	91.52	91.52	4330700	91.52	down	down	correct
BILS.US	SPDR Series Trust	20230307	99.2	99.2	99.14	99.15	446000	99.15	down	down	correct
BITO.US	ProShares Bitcoin Strategy ETF	20230307	13.74	13.83	13.46	13.55	8581300	13.55	down	down	correct
BITQ.US	Exchange Traded Concepts Trust	20230307	5.03	5.079	4.89	4.92	62400	4.92	down	down	correct
BIV.US	Vanguard Intermediate	20230307	74.15	74.15	73.77	73.9	994900	73.9	down	down	correct
BIZD.US	VanEck Vectors BDC Income ETF	20230307	15.63	15.63	15.35	15.38	398700	15.38	down	down	correct
BKAG.US	BNY Mellon Core Bond ETF	20230307	41.6	41.6	41.43	41.455	15300	41.455	down	down	correct
BKEM.US	BNY Mellon ETF Trust	20230307	54.96	54.96	54.3	54.301	3105	54.301	down	down	correct
BKF.US	iShares MSCI BRIC ETF	20230307	34.75	34.75	34.21	34.43	26660	34.43	down	down	correct
BKHY.US	BNY Mellon High Yield Beta ETF	20230307	46.91	46.91	46.54	46.545	39131	46.545	down	down	correct
BKIE.US	BNY Mellon International Equity ETF	20230307	66.37	66.37	65.34	65.365	120700	65.365	down	down	correct
BKLC.US	BNY Mellon US Large Cap Core Equity ETF	20230307	74.19	74.3	73.1	73.18	76700	73.18	down	down	correct
BKLN.US	Invesco Exchange	20230307	21.09	21.09	20.99	20.99	7419700	20.99	down	down	correct
BKMC.US	BNY Mellon US Mid Cap Core Equity ETF	20230307	83.84	83.93	82.52	82.5602	14388	82.5602	down	down	correct
BKSB.US	BNY Mellon ETF Trust	20230307	46.58	46.58	46.52	46.536	5500	46.536	down	down	correct
BKSE.US	BNY Mellon ETF Trust	20230307	84.66	84.86	83.7174	83.7174	866	83.7174	down	down	correct
BKUI.US	BNY Mellon ETF Trust	20230307	48.94	48.95	48.94	48.945	1500	48.945	up	up	correct
BLES.US	Northern Lights Fund Trust IV	20230307	33.32	33.32	32.7901	32.84	18362	32.84	down	down	correct
BLHY.US	Virtus ETF Trust II	20230307	21.072	21.072	20.85	20.95	300	20.95	down	down	correct
BLOK.US	Amplify Transformational Data Sharing ETF	20230307	17.92	17.98	17.53	17.53	154400	17.53	down	down	correct
BLV.US	Vanguard Long	20230307	73.49	73.85	73	73.36	334300	73.36	down	down	correct
BMED.US	BlackRock Future Health ETF	20230307	23.095	23.095	22.941	22.941	200	22.941	down	down	correct
BNDC.US	FlexShares Core Select Bond Fund	20230307	21.87	21.95	21.87	21.88	41700	21.88	up	up	correct
BNDD.US	BNDD	20230307	15.65	15.83	15.65	15.828	37500	15.828	up	up	correct
BNE.US	ETF Series Solutions	20230307	25.5108	25.5108	25.471	25.471	610	25.471	down	down	correct
BNKD.US	MicroSectors U.S. Big Banks Index	20230307	8.63	9.334	8.63	9.28	51400	9.28	up	up	correct
BNKU.US	MicroSectors U.S. Big Banks Index 3X Leveraged ETNs	20230307	29.37	29.37	26.88	27.05	26400	27.05	down	down	correct
BNO.US	United States Brent Oil Fund LP	20230307	28.46	28.48	27.45	27.56	182600	27.56	down	down	correct
BOAT.US	SonicShares Global Shipping ETF	20230307	31.59	31.59	31.13	31.158	16800	31.158	down	down	correct
BOIL.US	ProShares Ultra Bloomberg Natural Gas	20230307	6.1	6.35	5.91	6.19	50065400	6.19	up	up	correct
BOND.US	PIMCO Active Bond Exchange	20230307	91.07	91.08	90.72	90.82	151100	90.82	down	down	correct
BOUT.US	Innovator ETFs Trust	20230307	32.44	32.95	31.68	31.74	3200	31.74	down	down	correct
BRF.US	VanEck Vectors ETF Trust	20230307	13.44	13.51	13.25	13.35	16200	13.35	down	down	correct
BRZU.US	Direxion Daily MSCI Brazil Bull 2X Shares	20230307	64.77	64.86	62.82	63.72	55300	63.72	down	down	correct
BSEA.US	BSEA	20230307	22.34	22.35	22.03	22.108	2000	22.108	down	down	correct
BSV.US	Vanguard Short	20230307	74.94	74.99	74.72	74.73	4516900	74.73	down	down	correct
BTAL.US	AGFiQ U.S. Market Neutral Anti	20230307	19.47	19.54	19.32	19.54	113800	19.54	up	up	correct
BTEK.US	BlackRock Future Tech ETF	20230307	19.39	19.39	19.2064	19.2064	760	19.2064	down	down	correct
BUL.US	Pacer US Cash Cows Growth ETF	20230307	35.59	35.59	35.07	35.15	14928	35.15	down	down	correct
BULZ.US	MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs	20230307	35.23	35.7	33.77	33.97	442900	33.97	down	down	correct
BUZZ.US	VanEck Vectors ETF Trust	20230307	14.39	14.47	14.24	14.24	4000	14.24	down	down	correct
BWX.US	SPDR Bloomberg Barclays International Treasury Bond ETF	20230307	22.17	22.17	21.89	21.92	105400	21.92	down	down	correct
BWZ.US	SPDR Bloomberg Barclays Short Term International Treasury Bond ETF	20230307	26.64	26.64	26.29	26.3	4400	26.3	down	down	correct
BYLD.US	iShares Yield Optimized Bond ETF	20230307	21.72	21.75	21.63	21.63	16100	21.63	down	down	correct
BYTE.US	Listed Funds Trust	20230307	9.44	9.44	9.361	9.361	867	9.361	down	down	correct
BZQ.US	ProShares Trust	20230307	20.18	20.74	20.18	20.49	11100	20.49	up	up	correct
CANE.US	Teucrium Sugar	20230307	10.72	10.83	10.7	10.79	69500	10.79	up	up	correct
CAPE.US	Barclays ETN+ Shiller Capet ETN	20230307	22.8	22.8	22.38	22.4	64252	22.4	down	down	correct
CBON.US	VanEck Vectors ChinaAMC China Bond ETF	20230307	22.19	22.19	22.04	22.0455	14312	22.0455	down	down	correct
CBSE.US	Listed Funds Trust	20230307	23.9798	23.9798	23.9798	23.9798	70	23.9798
CCOR.US	Core Alternative ETF	20230307	29.95	30.04	29.84	29.98	175659	29.98	up	up	correct
CCRV.US	iShares Commodity Curve Carry Strategy ETF	20230307	20.312	20.312	20.09	20.09	1600	20.09	down	down	correct
CEF.US	Sprott Physical Gold and Silver Trust	20230307	16.95	16.96	16.61	16.65	892100	16.65	down	down	correct
CEFD.US	ETRACS Monthly Pay 1.5X Leveraged Closed	20230307	21.21	21.21	20.88	20.88	10100	20.6497	down	down	correct
CEW.US	WisdomTree Emerging Currency Strategy Fund	20230307	17.2	17.2	17.1	17.1	100	17.1	down	down	correct
CGW.US	Invesco Exchange	20230307	48.99	49.03	48.15	48.27	46600	48.27	down	down	correct
CHAU.US	Direxion Daily CSI 300 China A Share Bull 2X Shares	20230307	21.59	21.72	21.1	21.1	69117	21.1	down	up	incorrect
CHGX.US	ETF Series Solutions	20230307	28.543	28.543	28.04	28.07	11400	28.07	down	up	incorrect
CHIC.US	Global X MSCI China Comm Services ETF	20230307	15.77	15.77	15.54	15.54	1000	15.54	down	up	incorrect
CHIE.US	Global X MSCI China Energy ETF	20230307	15.55	15.63	15.51	15.51	9900	15.51	down	up	incorrect
CHIH.US	Global X MSCI China Health Care ETF	20230307	16.71	16.71	16.5796	16.5796	8632	16.5796	down	up	incorrect
CHII.US	Global X MSCI China Industrials ETF	20230307	13.195	13.195	13.1595	13.1595	2087	13.1595	down	up	incorrect
CHIK.US	Global X MSCI China Information Technology ETF	20230307	17.588	17.61	17.579	17.61	700	17.61	up	down	incorrect
CHIM.US	Global X MSCI China Materials ETF	20230307	18.91	18.91	18.84	18.87	1498	18.87	down	up	incorrect
CHIQ.US	Global X MSCI China Consumer Disc ETF	20230307	20.61	20.61	20.16	20.19	154714	20.19	down	up	incorrect
CHIR.US	Global X Funds	20230307	21.5692	21.5692	21.5692	21.5692	298	21.5692
CHIS.US	Global X MSCI China Consumer Staples ETF	20230307	22.4	22.69	22.4	22.4686	720	22.4686	up	down	incorrect
CHIU.US	Global X MSCI China Utilities ETF	20230307	14.84	14.84	14.84	14.84	100	14.84
CHIX.US	Global X MSCI China Financials ETF	20230307	12.22	12.22	12.14	12.15	6414	12.15	down	up	incorrect
CLDL.US	Direxion Daily Cloud Computing Bull 2X Shares	20230307	6.83	6.835	6.671	6.729	4500	6.729	down	up	incorrect
CLNR.US	IndexIQ ETF Trust	20230307	20.606	20.606	20.606	20.606	0	20.606
CLSA.US	Cabana Target Leading Sector Aggressive ETF	20230307	18.632	18.65	18.62	18.65	30300	18.65	up	down	incorrect
CLSC.US	Cabana Target Leading Sector Conservative ETF	20230307	19.1	19.11	19.1	19.1	6000	19.1
CLSM.US	Cabana Target Leading Sector Moderate ETF	20230307	20.09	20.09	20.07	20.075	10500	20.075	down	up	incorrect
CLTL.US	Invesco Exchange	20230307	105.42	105.433	105.39	105.395	57700	105.395	down	up	incorrect
CMBS.US	iShares Trust	20230307	46.02	46.02	45.75	45.79	72500	45.79	down	up	incorrect
CMDY.US	iShares Bloomberg Roll Select Broad Commodity ETF	20230307	52.02	52.0387	51.45	51.555	27282	51.555	down	up	incorrect
CMF.US	iShares Trust	20230307	55.93	56.09	55.87	55.98	251397	55.98	up	down	incorrect
CN.US	Xtrackers MSCI All China Equity ETF	20230307	29.98	30.01	29.71	29.71	7281	29.71	down	up	incorrect
CNBS.US	Amplify ETF Trust	20230307	4.82	4.83	4.74	4.82	28100	4.82
CNRG.US	SPDR Kensho Clean Power ETF	20230307	89.79	89.79	88.83	89.04	6100	89.04	down	up	incorrect
CNXT.US	VanEck Vectors ChinaAMC SME	20230307	31.76	31.76	31.2438	31.2438	3580	31.2438	down	down	correct
COM.US	Direxion Shares ETF Trust	20230307	29.77	29.8	29.59	29.62	61274	29.62	down	down	correct
COMB.US	GraniteShares Bloomberg Commodity Broad Strategy No K	20230307	21.44	21.44	21.2	21.25	23499	21.25	down	down	correct
COPX.US	Global X Copper Miners ETF	20230307	39.03	39.03	37.38	37.53	480700	37.53	down	down	correct
CORN.US	Teucrium Commodity Trust	20230307	25.17	25.26	25.06	25.12	62600	25.12	down	down	correct
CORP.US	PIMCO Investment Grade Corporate Bond Index Exchange	20230307	93.58	93.68	93.1	93.2	116900	93.2	down	down	correct
COW.US	iPath Series B Bloomberg Livestock Subindex Total Return ETN	20230307	39.7	39.7	39.455	39.63	1800	39.63	down	down	correct
CPER.US	United States Copper Index Fund LP	20230307	24.56	24.56	24.13	24.23	71000	24.23	down	down	correct
CPI.US	IQ Real Return ETF	20230307	25	25	24.8514	24.8514	1624	24.8514	down	down	correct
CQQQ.US	Invesco China Technology ETF	20230307	44.44	44.5	43.83	43.86	99412	43.86	down	down	correct
CRAK.US	VanEck Vectors ETF Trust	20230307	32.59	32.62	32.07	32.07	2500	32.07	down	down	correct
CRBN.US	iShares Trust	20230307	146.65	146.65	144.347	144.347	4900	144.347	down	down	correct
CRPT.US	First Trust SkyBridge Crypto Industry and Digital Economy ETF	20230307	4.42	4.43	4.29	4.29	61800	4.29	down	down	correct
CRUZ.US	Defiance Hotel Airline and Cruise ETF	20230307	19.3541	19.4442	19.18	19.21	14980	19.21	down	down	correct
CSD.US	Invesco S&P Spin	20230307	57.62	57.66	57.62	57.66	200	57.66	up	up	correct
CTEX.US	ProShares S&P Kensho Cleantech ETF	20230307	34.98	34.98	34.874	34.874	800	34.874	down	down	correct
CURE.US	Direxion Shares ETF Trust	20230307	95.81	96.38	90.73	91.26	33362	91.26	down	down	correct
CUT.US	Invesco MSCI Global Timber ETF	20230307	30.28	30.3	30.16	30.16	800	30.16	down	down	correct
CVY.US	Invesco Zacks Multi	20230307	22.69	22.7	22.5	22.51	2700	22.51	down	down	correct
CWB.US	SPDR Bloomberg Barclays Convertible Securities ETF	20230307	67.5	68.08	67.27	67.41	741300	67.41	down	down	correct
CWEB.US	Direxion Shares ETF Trust	20230307	49.86	49.86	47.68	48.1	397900	48.1	down	down	correct
CWI.US	SPDR MSCI ACWI ex	20230307	25.49	25.5	25.1	25.12	513600	25.12	down	down	correct
CWS.US	AdvisorShares Focused Equity ETF	20230307	51	51	49.8548	50.15	5531	50.15	down	down	correct
CYA.US	CYA	20230307	10.05	10.25	10	10.25	10600	10.25	up	up	correct
CYB.US	WisdomTree Chinese Yuan Strategy Fund	20230307	25.05	25.05	24.82	24.89	1300	24.89	down	down	correct
CZA.US	Invesco Zacks Mid	20230307	92.18	92.34	90.79	90.92	5900	90.92	down	down	correct
DAT.US	ProShares Big Data Refiners ETF	20230307	24.632	24.632	24.439	24.439	200	24.439	down	down	correct
DBA.US	Invesco DB Multi	20230307	20.21	20.29	20.17	20.22	581900	20.22	up	up	correct
DBAW.US	Xtrackers MSCI All World ex U.S. Hedged Equity ETF	20230307	29.02	29.02	28.91	28.92	16400	28.92	down	down	correct
DBB.US	Invesco DB Multi	20230307	20	20.07	19.76	19.81	246082	19.81	down	down	correct
DBC.US	Invesco DB Commodity Index Tracking Fund	20230307	24.2	24.27	23.81	23.84	1498500	23.84	down	down	correct
DBE.US	Invesco DB Energy Fund	20230307	21.99	21.99	21.47	21.51	43000	21.51	down	down	correct
DBEF.US	Xtrackers MSCI EAFE Hedged Equity ETF	20230307	35.35	35.38	35.06	35.16	297300	35.16	down	down	correct
DBEH.US	iM DBi Hedge Strategy ETF	20230307	26.19	26.19	26.095	26.095	300	26.095	down	down	correct
DBEM.US	Xtrackers MSCI Emerging Markets Hedged Equity ETF	20230307	22.18	22.2	22.0001	22.004	13581	22.004	down	down	correct
DBEU.US	Xtrackers MSCI Europe Hedged Equity ETF	20230307	36.97	36.97	36.61	36.66	135100	36.66	down	down	correct
DBEZ.US	Xtrackers MSCI Eurozone Hedged Equity ETF	20230307	39.757	39.757	39.757	39.757	200	39.757
DBGR.US	Xtrackers MSCI Germany Hedged Equity ETF	20230307	30.64	30.64	30.64	30.64	0	30.64
DBJP.US	Xtrackers MSCI Japan Hedged Equity ETF	20230307	53.25	53.3	53.07	53.07	2600	53.07	down	down	correct
DBLV.US	AdvisorShares DoubleLine Value Equity ETF	20230307	92.97	93.5764	92.97	93.02	939	93.02	up	up	correct
DBMF.US	iM DBi Managed Futures Strategy ETF	20230307	28.56	28.579	28.26	28.35	355300	28.35	down	down	correct
DBO.US	Invesco DB Oil Fund	20230307	15.33	15.35	14.83	14.88	340800	14.88	down	down	correct
DBP.US	Invesco DB Precious Metals Fund	20230307	46.76	46.76	46.11	46.15	7597	46.15	down	down	correct
DBS.US	Invesco DB Multi	20230307	28.6753	28.6753	28.6753	28.6753	0	28.6753
DBV.US	Invesco DB G10 Currency Harvest Fund	20230307	3.08	3.098	2.988	3	173435	3	down	down	correct
DDM.US	ProShares Ultra Dow30	20230307	64.57	64.68	62.31	62.38	322000	62.38	down	down	correct
DEED.US	First Trust TCW Securitized Plus ETF	20230307	21.14	21.14	21.04	21.13	204000	21.13	down	down	correct
DEEF.US	Xtrackers FTSE Developed ex US Multifactor ETF	20230307	26.58	26.58	26.2601	26.32	814	26.32	down	down	correct
DEEP.US	Roundhill Acquirers Deep Value ETF	20230307	33.63	33.9066	33.63	33.781	1360	33.6847	up	up	correct
DEF.US	Invesco Defensive Equity ETF	20230307	67.24	67.26	66.1297	66.2298	5389	66.2298	down	down	correct
DEM.US	WisdomTree Trust	20230307	38.18	38.22	37.64	37.71	225700	37.71	down	down	correct
DES.US	WisdomTree U.S. SmallCap Dividend Fund	20230307	30.7	30.72	30.23	30.34	138900	30.34	down	down	correct
DEUS.US	Xtrackers Russell US Multifactor ETF	20230307	43.985	43.985	43.34	43.361	6800	43.361	down	down	correct
DEW.US	WisdomTree Global High Dividend Fund	20230307	48.17	48.17	47.41	47.48	2600	47.48	down	down	correct
DFAC.US	Dimensional U.S. Core Equity 2 ETF	20230307	25.81	25.825	25.41	25.44	1565100	25.44	down	down	correct
DFAE.US	Dimensional ETF Trust	20230307	22.94	22.94	22.62	22.62	433500	22.62	down	down	correct
DFAI.US	Dimensional International Core Equity Market ETF	20230307	26.92	26.92	26.425	26.47	664800	26.47	down	down	correct
DFAS.US	Dimensional U.S. Small Cap ETF	20230307	55.59	55.69	54.898	54.99	163300	54.99	down	down	correct
DFAT.US	Dimensional U.S. Targeted Value ETF	20230307	47.81	47.88	47.18	47.3	198400	47.3	down	down	correct
DFAU.US	Dimensional US Core Equity Market ETF	20230307	28.75	28.75	28.272	28.33	305800	28.33	down	down	correct
DFCF.US	Dimensional ETF Trust	20230307	41.5	41.52	41.3	41.33	244000	41.33	down	down	correct
DFE.US	WisdomTree Europe SmallCap Dividend Fund	20230307	60.07	60.07	58.86	58.86	11300	58.86	down	down	correct
DFEN.US	Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace	20230307	22.46	22.772	21.91	21.92	141600	21.92	down	down	correct
DFIP.US	Dimensional ETF Trust	20230307	41.44	41.455	41.125	41.149	29400	41.149	down	down	correct
DFIV.US	DFIV	20230307	33.31	33.31	32.644	32.72	1040200	32.72	down	down	correct
DFJ.US	WisdomTree Japan SmallCap Dividend Fund	20230307	66.6	66.6	65.85	65.85	4800	65.85	down	down	correct
DFNM.US	Dimensional ETF Trust	20230307	47.47	47.513	47.41	47.47	35500	47.47
DFSD.US	Dimensional ETF Trust	20230307	46.29	46.29	46.18	46.185	223500	46.185	down	down	correct
DFUS.US	Dimensional U.S. Equity ETF	20230307	44.13	44.13	43.39	43.48	129700	43.48	down	down	correct
DGL.US	Invesco DB Gold Fund	20230307	51.9553	51.9553	51.9553	51.9553	0	51.9553
DGP.US	DB Gold Double Long ETN	20230307	37.22	37.22	36.24	36.44	4300	36.44	down	down	correct
DGRO.US	iShares Core Dividend Growth ETF	20230307	50.71	50.738	49.78	49.88	1956700	49.88	down	up	incorrect
DGS.US	WisdomTree Emerging Markets SmallCap Dividend Fund	20230307	46.25	46.25	45.63	45.76	101700	45.76	down	up	incorrect
DGT.US	SPDR Series Trust	20230307	108.67	108.67	106.81	106.81	2200	106.81	down	up	incorrect
DGZ.US	DB Gold Short ETN	20230307	10.74	10.74	10.52	10.52	700	10.52	down	up	incorrect
DHS.US	WisdomTree U.S. High Dividend Fund	20230307	85.96	85.96	84.46	84.62	34300	84.62	down	up	incorrect
DIA.US	SPDR Dow Jones Industrial Average ETF Trust	20230307	334.67	334.92	328.72	328.87	5009200	328.87	down	up	incorrect
DIAL.US	Columbia Diversified Fixed Income Allocation ETF	20230307	17.36	17.39	17.28	17.28	96500	17.28	down	up	incorrect
DIG.US	ProShares Ultra Oil & Gas	20230307	40.8	41	39.73	40	69800	40	down	up	incorrect
DIM.US	WisdomTree International MidCap Dividend Fund	20230307	59.41	59.41	58.46	58.47	4400	58.47	down	up	incorrect
DIV.US	Global X SuperDividend U.S. ETF	20230307	18.19	18.21	17.93	17.98	268100	17.98	down	up	incorrect
DIVO.US	Amplify ETF Trust	20230307	35.65	35.69	35.1	35.18	427600	35.18	down	up	incorrect
DIVS.US	SmartETFs Dividend Builder ETF	20230307	23.5099	23.51	23.33	23.33	4357	23.33	down	up	incorrect
DIVZ.US	Listed Funds Trust	20230307	28.57	28.57	28.19	28.23	27600	28.23	down	up	incorrect
DJCB.US	ETRACS Bloomberg Commodity Index Total ReturnSM ETN Series B	20230307	20.605	20.605	20.605	20.605	100	20.605
DJD.US	Invesco Dow Jones Industrial Average Dividend ETF	20230307	43.46	43.46	42.57	42.604	23700	42.604	down	up	incorrect
DJP.US	iPath Bloomberg Commodity Index Total Return(SM) ETN	20230307	31.93	31.93	31.49	31.51	116400	31.51	down	down	correct
DLN.US	WisdomTree U.S. LargeCap Dividend Fund	20230307	62.56	62.56	61.45	61.53	148400	61.53	down	down	correct
DLS.US	WisdomTree International SmallCap Dividend Fund	20230307	62.54	62.54	61.38	61.51	28100	61.51	down	down	correct
DMCY.US	The Advisors Inner Circle Fund III	20230307	22.762	22.762	22.762	22.762	0	22.762
DMDV.US	ETF Series Solutions	20230307	21.543	21.543	21.543	21.543	100	21.543
DNL.US	WisdomTree Global ex	20230307	34.5	34.5	33.96	33.99	72392	33.99	down	down	correct
DOG.US	ProShares Short Dow30	20230307	33.26	33.84	33.24	33.82	728400	33.82	up	up	correct
DOL.US	WisdomTree International LargeCap Dividend Fund	20230307	47.04	47.04	46.27	46.35	40100	46.35	down	down	correct
DON.US	WisdomTree U.S. MidCap Dividend Fund	20230307	43.37	43.45	42.7	42.78	177079	42.78	down	up	incorrect
DPST.US	Direxion Shares ETF Trust	20230307	22.51	22.53	20.57	20.68	757100	20.68	down	up	incorrect
DRIP.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares	20230307	13.25	13.75	13.2	13.63	2221200	13.63	up	down	incorrect
DRN.US	Direxion Shares ETF Trust	20230307	10.71	10.77	9.9166	9.96	342578	9.96	down	up	incorrect
DRV.US	Direxion Daily MSCI Real Estate Bear 3X Shares	20230307	46.49	50.07	46.24	49.86	542500	49.86	up	down	incorrect
DRW.US	WisdomTree Global ex	20230307	17.0769	17.0769	17.04	17.0418	757	17.0418	down	up	incorrect
DSCF.US	Discipline Fund ETF	20230307	21.2	21.2	21.143	21.143	100	21.143	down	up	incorrect
DSI.US	iShares MSCI KLD 400 Social ETF	20230307	76.64	76.68	75.41	75.5	114200	75.5	down	up	incorrect
DSTL.US	Distillate U.S. Fundamental Stability & Value ETF	20230307	43.11	43.18	42.52	42.6	134900	42.6	down	down	correct
DSTX.US	ETF Series Solutions	20230307	21.5187	21.5187	21.5187	21.5187	1	21.5187
DTD.US	WisdomTree U.S. Total Dividend Fund	20230307	61.69	61.69	60.66	60.75	10600	60.75	down	down	correct
DTEC.US	ALPS Disruptive Technologies ETF	20230307	36.83	37.042	36.46	36.494	4045	36.494	down	down	correct
DTH.US	WisdomTree International High Dividend Fund	20230307	38.49	38.49	37.91	37.95	39100	37.95	down	down	correct
DUG.US	ProShares UltraShort Oil & Gas	20230307	12.29	12.7	12.29	12.61	218100	12.61	up	up	correct
DUSL.US	Direxion Shares ETF Trust	20230307	36.247	36.247	34.8	34.846	12500	34.846	down	down	correct
DUST.US	Direxion Daily Gold Miners Index Bear 2X Shares	20230307	15.32	16.35	15.22	16.21	4274800	16.21	up	up	correct
DVYE.US	iShares Inc.	20230307	25.1	25.12	24.76	24.85	61500	24.85	down	down	correct
DWM.US	WisdomTree International Equity Fund	20230307	50.31	50.31	49.47	49.53	24000	49.53	down	down	correct
DWMF.US	WisdomTree International Multifactor Fund	20230307	24.77	24.77	24.68	24.68	500	24.68	down	down	correct
DWX.US	SPDR S&P International Dividend ETF	20230307	34.1	34.1	33.6	33.66	13800	33.66	down	down	correct
DXD.US	ProShares Trust	20230307	42.65	44.13	42.57	44.08	675700	44.08	up	up	correct
DXJ.US	WisdomTree Japan Hedged Equity Fund	20230307	72.64	72.69	72.08	72.32	1001000	72.32	down	down	correct
DYLD.US	Two Roads Shared Trust	20230307	22.191	22.199	22.149	22.149	12000	22.149	down	down	correct
DYNF.US	BlackRock ETF Trust	20230307	31.66	31.66	31.34	31.3661	718	31.3661	down	down	correct
DZZ.US	DB Gold Double Short ETN	20230307	2.735	2.82	2.735	2.785	9566	2.785	up	up	correct
EAGG.US	iShares Trust	20230307	46.74	46.75	46.56	46.6	162600	46.6	down	down	correct
EAPR.US	Innovator MSCI Emerging Markets Power Buffer ETF	20230307	24.0637	24.09	24.04	24.0653	888	24.0653	up	up	correct
EASG.US	Xtrackers MSCI EAFE ESG Leaders Equity ETF	20230307	27.587	27.587	27.11	27.132	5000	27.132	down	down	correct
EATZ.US	AdvisorShares Restaurant ETF	20230307	19.94	19.97	19.94	19.9438	453	19.9438	up	up	correct
EBLU.US	Ecofin Global Water ESG Fund	20230307	39.31	39.31	38.7197	38.7308	1659	38.7308	down	down	correct
EBND.US	SPDR Bloomberg Barclays Emerging Markets Local Bond ETF	20230307	20.66	20.68	20.49	20.49	297400	20.49	down	down	correct
ECLN.US	First Trust EIP Carbon Impact ETF	20230307	25.06	25.1	24.68	24.84	92522	24.84	down	down	correct
ECNS.US	iShares Trust	20230307	36.65	36.65	36.15	36.16	29300	36.16	down	down	correct
ECON.US	Columbia Emerging Markets Consumer ETF	20230307	20.17	20.18	20.06	20.08	7541	20.08	down	down	correct
ECOZ.US	TrueShares ESG Active Opportunities ETF	20230307	33.7707	33.7707	33.7707	33.7707	94	33.7707
EDC.US	Direxion Daily MSCI Emerging Markets Bull 3X Shares	20230307	31.62	31.648	30.33	30.38	95069	30.38	down	down	correct
EDIV.US	SPDR Index Shares Funds	20230307	25.96	25.97	25.77	25.78	16100	25.78	down	down	correct
EDOG.US	ALPS Emerging Sector Dividend Dogs ETF	20230307	21.54	21.56	21.5045	21.5226	2854	21.5226	down	down	correct
EDOW.US	First Trust Dow 30 Equal Weight ETF	20230307	29.53	29.54	29.041	29.08	16500	29.08	down	down	correct
EDV.US	Vanguard Extended Duration Treasury Index Fund ETF Shares	20230307	85.78	87	85.25	86.26	138900	86.26	up	up	correct
EDZ.US	Direxion Daily MSCI Emerging Markets Bear 3X Shares	20230307	12.78	13.27	12.67	13.27	417000	13.27	up	up	correct
EELV.US	Invesco S&P Emerging Markets Low Volatility ETF	20230307	23.26	23.26	22.96	23.04	195000	23.04	down	down	correct
EEM.US	iShares MSCI Emerging Markets ETF	20230307	39.24	39.25	38.71	38.74	36382400	38.74	down	down	correct
EEMD.US	AAM S&P Emerging Markets High Dividend Value ETF	20230307	17.6283	17.6283	17.525	17.535	3977	17.535	down	down	correct
EEMO.US	Invesco S&P Emerging Markets Momentum ETF	20230307	13.49	13.5	13.49	13.5	100	13.5	up	up	correct
EEMS.US	iShares MSCI Emerging Markets Small	20230307	50.96	51.01	50.41	50.41	11700	50.41	down	down	correct
EEMX.US	SPDR MSCI Emerging Markets Fossil Fuel Free ETF	20230307	29.98	29.98	29.49	29.563	83400	29.563	down	down	correct
EES.US	WisdomTree U.S. SmallCap Earnings Fund	20230307	46.23	46.35	45.66	45.88	18900	45.88	down	down	correct
EET.US	ProShares Ultra MSCI Emerging Markets	20230307	50.2011	50.48	49.7167	49.7167	3509	49.7167	down	down	correct
EEV.US	ProShares Trust	20230307	21.96	22.44	21.96	22.38	23500	22.38	up	up	correct
EFA.US	iShares MSCI EAFE ETF	20230307	70.6	70.66	69.44	69.52	26319800	69.52	down	down	correct
EFAX.US	SPDR MSCI EAFE Fossil Fuel Free ETF	20230307	36.46	36.46	35.9284	35.9721	89775	35.9721	down	down	correct
EFIV.US	SPDR S&P 500 ESG ETF	20230307	38.745	38.745	38.1	38.14	750300	38.14	down	down	correct
EFIX.US	First Trust TCW Emerging Markets Debt ETF	20230307	15.35	15.53	15.34	15.476	6000	15.476	up	up	correct
EFO.US	ProShares Ultra MSCI EAFE	20230307	39.24	39.24	38.11	38.11	4200	38.11	down	down	correct
EFU.US	ProShares UltraShort MSCI EAFE	20230307	10.65	10.75	10.65	10.75	4400	10.75	up	up	correct
EFZ.US	ProShares Short MSCI EAFE	20230307	18.77	19.06	18.76	19.02	154100	19.02	up	up	correct
EGPT.US	VanEck Vectors Egypt Index ETF	20230307	18.42	18.42	17.76	17.76	10071	17.76	down	down	correct
EIDO.US	iShares MSCI Indonesia ETF	20230307	22.33	22.33	22.08	22.11	751800	22.11	down	down	correct
EINC.US	VanEck Vectors Energy Income ETF	20230307	62.59	62.59	62.29	62.3578	1111	62.3578	down	down	correct
EIRL.US	iShares Trust	20230307	54.99	54.99	54.1549	54.1549	2103	54.1549	down	down	correct
EIS.US	iShares MSCI Israel ETF	20230307	55.87	55.87	55.04	55.34	12400	55.34	down	down	correct
EJAN.US	Innovator MSCI Emerging Markets Power Buffer ETF January	20230307	27.82	27.82	27.62	27.72	34384	27.72	down	down	correct
EJUL.US	Innovator MSCI Emerging Markets Power Buffer ETF	20230307	23.26	23.26	23.05	23.135	51200	23.135	down	down	correct
ELD.US	WisdomTree Emerging Markets Local Debt Fund	20230307	26.67	26.67	26.26	26.26	5445	26.26	down	down	correct
ELQD.US	iShares Trust	20230307	79.244	79.244	79.244	79.244	27	79.244
EMBD.US	Global X Emerging Markets Bond ETF	20230307	21.49	21.615	21.36	21.36	174800	21.36	down	up	incorrect
EMFM.US	Global X Next Emerging & Frontier ETF	20230307	18.459	18.459	18.3847	18.3847	2196	18.3847	down	up	incorrect
EMHC.US	SPDR Bloomberg Barclays Emerging Markets USD Bond ETF	20230307	23.29	23.314	23.28	23.314	400	23.314	up	down	incorrect
EMLC.US	VanEck Vectors ETF Trust	20230307	24.56	24.56	24.33	24.35	912700	24.35	down	up	incorrect
EMLP.US	First Trust North American Energy Infrastructure Fund	20230307	27.2	27.2	26.77	26.87	216400	26.87	down	up	incorrect
EMMF.US	WisdomTree Emerging Markets Multifactor Fund	20230307	21.4	21.4	21.4	21.4	0	21.4
EMNT.US	EMNT	20230307	97.4	97.41	97.3129	97.3151	5366	97.3151	down	up	incorrect
EMQQ.US	EMQQ The Emerging Markets Internet & Ecommerce ETF	20230307	31.42	31.4813	31.1	31.21	43387	31.21	down	up	incorrect
EMSG.US	DBX ETF Trust	20230307	24.014	24.014	24.014	24.014	100	24.014
EMTY.US	ProShares Trust	20230307	14.291	14.3499	14.17	14.3449	8887	14.3449	up	down	incorrect
ENFR.US	Alerian Energy Infrastructure ETF	20230307	21.56	21.62	21.39	21.44	15900	21.44	down	up	incorrect
ENTR.US	EntrepreneurShares Series Trust	20230307	10.556	10.556	10.556	10.556	100	10.556
EOCT.US	Innovator ETFs Trust	20230307	22.822	22.822	22.819	22.819	600	22.819	down	up	incorrect
EPHE.US	iShares MSCI Philippines ETF	20230307	26.98	27.42	26.67	26.69	176600	26.69	down	up	incorrect
EPI.US	WisdomTree India Earnings Fund	20230307	32.36	32.48	32.19	32.24	291200	32.24	down	down	correct
EPOL.US	iShares Trust	20230307	16.18	16.22	15.79	15.8	530200	15.8	down	down	correct
EPP.US	iShares MSCI Pacific ex Japan ETF	20230307	44.06	44.11	43.48	43.53	321600	43.53	down	down	correct
EPS.US	WisdomTree U.S. Earnings 500 Fund	20230307	43.8	43.8	43.09	43.16	23100	43.16	down	down	correct
EPU.US	iShares MSCI Peru ETF	20230307	29.98	29.98	29.47	29.47	16500	29.47	down	down	correct
EPV.US	ProShares UltraShort FTSE Europe	20230307	10.71	11.07	10.68	11.03	323100	11.03	up	up	correct
EQAL.US	Invesco Russell 1000 Equal Weight ETF	20230307	42.42	42.53	41.753	41.81	12000	41.81	down	down	correct
EQL.US	ALPS Equal Sector Weight ETF	20230307	99.95	99.95	98.2	98.37	6000	98.37	down	down	correct
EQOP.US	Natixis ETF Trust II	20230307	27.708	27.708	27.708	27.708	0	27.708
EQUL.US	IndexIQ ETF Trust	20230307	22.069	22.069	22.069	22.069	100	22.069
EQWL.US	Invesco Exchange	20230307	78.62	78.62	77.07	77.23	12000	77.23	down	down	correct
ERM.US	First Trust Exchange	20230307	22.3101	22.3101	22.3101	22.3101	29	22.3101
ERSX.US	Entrepreneurshares Series Trust	20230307	12.675	12.675	12.675	12.675	12	12.675
ERTH.US	Invesco Exchange	20230307	50.38	50.38	49.51	49.5353	14165	49.5353	down	down	correct
ERX.US	Direxion Shares ETF Trust	20230307	63.96	64.32	62.23	62.58	989100	62.58	down	down	correct
ERY.US	Direxion Daily Energy Bear 2X Shares	20230307	29.22	30.03	29.09	29.87	411400	29.87	up	up	correct
ESBA.US	Empire State Realty OP L.P	20230307	7.4	7.75	7.36	7.36	2053	7.3176	down	down	correct
ESGA.US	American Century Sustainable Equity ETF	20230307	50.435	50.435	50.081	50.121	900	50.121	down	down	correct
ESGB.US	IndexIQ Active ETF Trust	20230307	20.706	20.706	20.706	20.706	100	20.706
ESGN.US	Columbia ETF Trust I	20230307	25.855	25.855	25.855	25.855	100	25.855
ESGS.US	Columbia ETF Trust I	20230307	37.5221	37.5221	37.43	37.5151	354	37.5151	down	down	correct
ESGY.US	American Century Sustainable Growth ETF	20230307	34.6504	34.6504	34.6504	34.6504	2	34.6504
ETHO.US	Etho Climate Leadership U.S. ETF	20230307	52.735	52.76	52.34	52.359	3600	52.359	down	down	correct
EUDG.US	WisdomTree Trust	20230307	29.15	29.15	28.62	28.665	25200	28.665	down	down	correct
EUM.US	ProShares Short MSCI Emerging Markets	20230307	14.88	15.04	14.88	15.04	183600	15.04	up	down	incorrect
EUO.US	ProShares Trust II	20230307	30.03	30.61	30.03	30.61	105100	30.61	up	down	incorrect
EURL.US	Direxion Daily FTSE Europe Bull 3X Shares	20230307	20.96	21.0365	20.26	20.29	19599	20.29	down	up	incorrect
EUSA.US	iShares MSCI USA Equal Weighted ETF	20230307	77.52	77.52	76.15	76.21	14200	76.21	down	up	incorrect
EUSB.US	iShares Trust	20230307	42.18	42.18	41.95	42.03	24400	42.03	down	up	incorrect
EUSC.US	WisdomTree Trust	20230307	35.17	35.22	35.17	35.173	481000	35.173	up	down	incorrect
EVNT.US	EVNT	20230307	9.385	9.385	9.385	9.385	21	9.385
EVX.US	VanEck Vectors ETF Trust	20230307	142.64	142.64	142.0396	142.0396	638	142.0396	down	up	incorrect
EWA.US	iShares MSCI Australia ETF	20230307	23.16	23.16	22.71	22.74	3640200	22.74	down	up	incorrect
EWC.US	iShares MSCI Canada ETF	20230307	34.56	34.56	33.82	33.9	2298000	33.9	down	up	incorrect
EWCO.US	Invesco S&P 500 Equal Weight Communication Services ETF	20230307	27.13	27.13	26.69	26.71	3800	26.71	down	up	incorrect
EWD.US	iShares MSCI Sweden ETF	20230307	35.47	35.53	34.61	34.64	405000	34.64	down	up	incorrect
EWG.US	iShares MSCI Germany ETF	20230307	27.97	28	27.51	27.56	1777500	27.56	down	up	incorrect
EWH.US	iShares Inc.	20230307	21.018	21.025	20.83	20.85	2650095	20.85	down	down	correct
EWI.US	iShares MSCI Italy ETF	20230307	30.82	30.82	30.24	30.29	346400	30.29	down	down	correct
EWJ.US	iShares MSCI Japan ETF	20230307	57.6	57.68	56.83	56.87	5951700	56.87	down	down	correct
EWK.US	iShares MSCI Belgium ETF	20230307	18.52	18.52	18.35	18.37	9100	18.37	down	down	correct
EWL.US	iShares MSCI Switzerland ETF	20230307	43.75	43.77	43.06	43.11	533055	43.11	down	down	correct
EWM.US	iShares MSCI Malaysia ETF	20230307	21.9	21.94	21.72	21.75	418400	21.75	down	down	correct
EWMC.US	Invesco Exchange	20230307	91.2	91.2	89.67	89.67	13600	89.67	down	down	correct
EWN.US	iShares MSCI Netherlands ETF	20230307	41.19	41.24	40.45	40.54	38800	40.54	down	down	correct
EWO.US	iShares MSCI Austria ETF	20230307	21.64	21.64	21.37	21.4	10600	21.4	down	down	correct
EWP.US	iShares MSCI Spain ETF	20230307	27.8	27.8	27.3	27.32	1021300	27.32	down	down	correct
EWQ.US	iShares MSCI France ETF	20230307	37.3	37.32	36.67	36.73	483500	36.73	down	down	correct
EWRE.US	Invesco S&P 500 Equal Weight Real Estate ETF	20230307	32.28	32.28	31.34	31.34	8200	31.34	down	down	correct
EWS.US	iShares MSCI Singapore ETF	20230307	19.1	19.25	18.99	18.99	2012800	18.99	down	down	correct
EWSC.US	Invesco Exchange	20230307	74	74.08	73.83	74.08	2000	74.08	up	up	correct
EWT.US	iShares MSCI Taiwan ETF	20230307	45	45.04	44.34	44.4	3347400	44.4	down	down	correct
EWU.US	iShares MSCI United Kingdom ETF	20230307	32.49	32.49	31.82	31.87	2144000	31.87	down	down	correct
EWV.US	ProShares UltraShort MSCI Japan	20230307	15.83	16.15	15.83	16.13	4500	16.13	up	up	correct
EWW.US	iShares MSCI Mexico ETF	20230307	59.82	59.87	58.49	58.5	1672200	58.5	down	down	correct
EWX.US	SPDR S&P Emerging Markets Small Cap ETF	20230307	51.34	51.34	50.8	50.9	17500	50.9	down	down	correct
EWY.US	iShares MSCI South Korea ETF	20230307	60.31	60.32	59.01	59.03	6383395	59.03	down	down	correct
EWZ.US	iShares MSCI Brazil ETF	20230307	27.55	27.6	27.09	27.34	22247000	27.34	down	down	correct
EXI.US	iShares Global Industrials ETF	20230307	114.25	114.25	112.85	112.9612	18093	112.9612	down	down	correct
EZA.US	iShares MSCI South Africa ETF	20230307	41.36	41.36	40.59	40.66	243300	40.66	down	down	correct
EZJ.US	ProShares Ultra MSCI Japan	20230307	30.1172	30.1172	30.1172	30.1172	109	30.1172
EZM.US	WisdomTree U.S. MidCap Earnings Fund	20230307	53.14	53.3	52.52	52.57	55900	52.57	down	down	correct
FAN.US	First Trust Global Wind Energy ETF	20230307	17.64	17.69	17.38	17.43	92200	17.43	down	down	correct
FAS.US	Direxion Shares ETF Trust	20230307	82.71	82.71	76.38	77.07	1092200	77.07	down	down	correct
FAZ.US	Direxion Shares ETF Trust	20230307	16.8	18.085	16.8	17.94	2357194	17.94	up	up	correct
FBGX.US	UBS AG FI Enhanced Large Cap Growth ETN	20230307	434.8054	434.8054	434.8054	434.8054	4	434.8054
FBND.US	Fidelity Total Bond ETF	20230307	45.15	45.235	44.98	45	377900	45	down	down	correct
FBT.US	First Trust NYSE Arca Biotechnology Index Fund	20230307	156.28	156.3	153.345	153.39	13141	153.39	down	down	correct
FCG.US	First Trust Natural Gas ETF	20230307	24.05	24.13	23.71	23.79	408600	23.79	down	down	correct
FCOM.US	Fidelity MSCI Communication Services Index ETF	20230307	35.12	35.29	34.62	34.67	50700	34.67	down	down	correct
FCOR.US	Fidelity Merrimack Street Trust	20230307	45.23	45.33	45.11	45.179	12200	45.179	down	down	correct
FDD.US	First Trust Exchange	20230307	12.46	12.46	12.22	12.22	48600	12.22	down	down	correct
FDHY.US	Fidelity High Yield Factor ETF	20230307	46.55	46.55	46.2	46.22	35200	46.22	down	down	correct
FDIS.US	Fidelity MSCI Consumer Discretionary Index ETF	20230307	64.07	64.26	63.2	63.21	126800	63.21	down	down	correct
FDL.US	First Trust Morningstar Dividend Leaders Index Fund	20230307	36.88	36.88	36.18	36.27	761600	36.27	down	down	correct
FDLO.US	Fidelity Low Volatility Factor ETF	20230307	46.64	46.66	45.996	46.01	16200	46.01	down	down	correct
FDM.US	First Trust Dow Jones Select MicroCap Index Fund	20230307	58.86	58.91	58.49	58.59	7500	58.59	down	down	correct
FDMO.US	Fidelity Momentum Factor ETF	20230307	44.43	44.43	43.84	43.8908	4978	43.8908	down	down	correct
FDN.US	First Trust Exchange	20230307	140.86	142.32	139.28	139.39	467600	139.39	down	down	correct
FDRR.US	Fidelity Dividend ETF for Rising Rates	20230307	40.98	40.98	40.24	40.28	66700	40.28	down	down	correct
FDVV.US	Fidelity High Dividend ETF	20230307	39.02	39.02	38.31	38.39	151700	38.39	down	down	correct
FDWM.US	Fidelity Covington Trust	20230307	18.11	18.11	17.856	17.856	300	17.856	down	down	correct
FEDL.US	FEDL	20230307	28.1936	28.1936	28.1936	28.1936	0	28.1936
FEDM.US	FEDM	20230307	44.76	44.76	44.3139	44.3139	954	44.3139	down	down	correct
FEHY.US	FEHY	20230307	41.1207	41.1207	41.1207	41.1207	63	41.1207
FEIG.US	FEIG	20230307	40.25	40.26	40.12	40.1346	610	40.1346	down	down	correct
FENY.US	Fidelity MSCI Energy Index ETF	20230307	23.75	23.77	23.39	23.45	352600	23.45	down	down	correct
FEU.US	SPDR STOXX Europe 50 ETF	20230307	37.86	37.86	37.19	37.22	64800	37.22	down	down	correct
FEUS.US	FEUS	20230307	45.423	45.423	45.423	45.423	0	45.423
FEZ.US	SPDR EURO STOXX 50 ETF	20230307	43.84	43.9	43.08	43.14	1997500	43.14	down	up	incorrect
FFIU.US	Fieldstone UVA Unconstrained Medium	20230307	21.51	21.73	21.51	21.73	123	21.73	up	down	incorrect
FFND.US	Northern Lights Fund Trust II	20230307	17.2856	17.2856	17.15	17.1604	3742	17.1604	down	up	incorrect
FFTY.US	Innovator ETFs Trust	20230307	23.85	23.99	23.6	23.662	47500	23.662	down	up	incorrect
FGD.US	First Trust Dow Jones Global Select Dividend Index Fund	20230307	23.08	23.09	22.68	22.71	98600	22.71	down	up	incorrect
FHLC.US	Fidelity MSCI Health Care Index ETF	20230307	61.57	61.6195	60.445	60.51	209217	60.51	down	up	incorrect
FIDI.US	Fidelity International High Dividend ETF	20230307	19.415	19.44	19.11	19.135	19900	19.135	down	up	incorrect
FIDU.US	Fidelity Covington Trust	20230307	54.28	54.37	53.63	53.68	27600	53.68	down	up	incorrect
FIEE.US	UBS AG FI Enhanced Europe 50 ETN	20230307	181.572	181.572	181.572	181.572	0	181.572
FIGB.US	Fidelity Investment Grade Bond ETF	20230307	42.522	42.525	42.475	42.475	976	42.475	down	up	incorrect
FIHD.US	UBS AG FI Enhanced Global High Yield ETN	20230307	202.8601	204.5536	202.8601	204.5536	107	204.5536	up	down	incorrect
FILL.US	iShares MSCI Global Energy Producers ETF	20230307	24.37	24.37	23.91	23.97	9600	23.97	down	up	incorrect
FISK.US	Empire State Realty OP L.P	20230307	7.2701	7.2701	7.2701	7.2701	2	7.239
FISR.US	SPDR SSGA Fixed Income Sector Rotation ETF	20230307	25.6	25.6	25.458	25.53	54500	25.53	down	up	incorrect
FITE.US	SPDR S&P Kensho Future Security ETF	20230307	46.62	46.62	46.141	46.141	1000	46.141	down	up	incorrect
FIVA.US	Fidelity International Value Factor ETF	20230307	23.0472	23.0472	22.6102	22.66	4380	22.66	down	up	incorrect
FIVG.US	Defiance 5G Next Gen Connectivity ETF	20230307	31.98	32.075	31.559	31.621	39500	31.621	down	up	incorrect
FIW.US	First Trust Exchange	20230307	83.7	83.71	82.41	82.55	18300	82.55	down	up	incorrect
FLAU.US	Franklin FTSE Australia ETF	20230307	27.03	27.03	26.66	26.676	4400	26.676	down	up	incorrect
FLAX.US	Franklin FTSE Asia ex Japan ETF	20230307	21.27	21.27	21.011	21.011	200	21.011	down	up	incorrect
FLBR.US	Franklin FTSE Brazil ETF	20230307	16.94	16.95	16.69	16.79	9600	16.79	down	up	incorrect
FLCA.US	Franklin Templeton ETF Trust	20230307	31.155	31.155	30.59	30.637	25600	30.637	down	up	incorrect
FLCB.US	Franklin Templeton ETF Trust	20230307	21.19	21.19	21.122	21.145	1265600	21.145	down	down	correct
FLCH.US	Franklin FTSE China ETF	20230307	19.46	19.46	19.221	19.24	21900	19.24	down	down	correct
FLCO.US	Franklin Liberty Investment Grade Corporate ETF	20230307	21.06	21.06	20.95	20.967	176800	20.967	down	down	correct
FLEE.US	Franklin FTSE Europe ETF	20230307	26.01	26.08	25.785	25.785	4400	25.785	down	down	correct
FLEH.US	Franklin FTSE Europe Hedged ETF	20230307	23.55	23.7475	23.55	23.715	2550	23.715	up	up	correct
FLFR.US	Franklin FTSE France ETF	20230307	29.5651	29.5651	29.5651	29.5651	1	29.5651
FLGB.US	Franklin FTSE United Kingdom ETF	20230307	24.34	24.38	23.87	23.895	62774	23.895	down	down	correct
FLGR.US	Franklin FTSE Germany ETF	20230307	21.755	21.755	21.46	21.47	6499	21.47	down	down	correct
FLGV.US	Franklin Liberty U.S. Treasury Bond ETF	20230307	20.62	20.652	20.6	20.6	355900	20.6	down	down	correct
FLHK.US	Franklin FTSE Hong Kong ETF	20230307	21.67	21.67	21.5993	21.5993	591	21.5993	down	down	correct
FLIN.US	Franklin FTSE India ETF	20230307	28.35	28.35	28.11	28.133	3500	28.133	down	down	correct
FLIY.US	Franklin FTSE Italy ETF	20230307	25.2878	25.2878	25.13	25.1312	798	25.1312	down	down	correct
FLJH.US	Franklin Templeton ETF Trust	20230307	26.64	26.64	26.57	26.5887	3037	26.5887	down	down	correct
FLJP.US	Franklin FTSE Japan ETF	20230307	25.37	25.39	25.03	25.07	40400	25.07	down	down	correct
FLKR.US	Franklin FTSE South Korea ETF	20230307	20.84	20.869	20.436	20.436	15600	20.436	down	down	correct
FLLA.US	Franklin FTSE Latin America ETF	20230307	20.54	20.54	20.32	20.35	5900	20.35	down	down	correct
FLLV.US	Franklin Templeton ETF Trust	20230307	47.01	47.01	46.25	46.25	5500	46.25	down	down	correct
FLM.US	First Trust Exchange	20230307	50.1199	50.12	49.945	49.945	337	49.945	down	down	correct
FLMB.US	Franklin Liberty Federal Tax	20230307	23.33	23.38	23.3	23.325	34548	23.325	down	down	correct
FLMI.US	Franklin Liberty Intermediate Municipal Opportunities ETF	20230307	23.52	23.54	23.45	23.45	8275	23.45	down	down	correct
FLMX.US	Franklin FTSE Mexico ETF	20230307	29.59	29.59	28.879	28.879	4700	28.879	down	down	correct
FLQD.US	Franklin LibertyQ Global Dividend ETF	20230307	31.65	31.65	31.3201	31.3433	2000	31.3433	down	down	correct
FLQE.US	Franklin LibertyQ Emerging Markets ETF	20230307	23.5499	23.56	23.39	23.39	6801	23.39	down	down	correct
FLQG.US	Franklin LibertyQ Global Equity ETF	20230307	34.86	34.87	34.69	34.7376	83479	34.7376	down	down	correct
FLQH.US	Franklin LibertyQ International Equity Hedged ETF	20230307	28.54	28.54	28.0501	28.09	136662	28.09	down	down	correct
FLRG.US	Fidelity Covington Trust	20230307	24.67	24.67	24.331	24.365	1700	24.365	down	down	correct
FLRN.US	SPDR Bloomberg Barclays Investment Grade Floating Rate ETF	20230307	30.62	30.63	30.6	30.62	1074100	30.62
FLRT.US	Pacer Funds Trust	20230307	45.76	45.76	45.707	45.735	4635	45.735	down	down	correct
FLSA.US	Franklin FTSE Saudi Arabia ETF	20230307	32.85	32.85	32.8	32.8	500	32.8	down	down	correct
FLSP.US	Franklin Liberty Systematic Style Premia ETF	20230307	21.485	21.53	21.435	21.53	1675	21.53	up	up	correct
FLSW.US	Franklin FTSE Switzerland ETF	20230307	30.13	30.13	29.66	29.681	23400	29.681	down	down	correct
FLTB.US	Fidelity Merrimack Street Trust	20230307	47.85	47.85	47.7403	47.8	40599	47.8	down	down	correct
FLTR.US	VanEck Vectors ETF Trust	20230307	25.24	25.26	25.23	25.26	737100	25.26	up	up	correct
FLTW.US	Franklin FTSE Taiwan ETF	20230307	36.71	36.71	36.38	36.55	1262744	36.55	down	down	correct
FLUD.US	Franklin Liberty Ultra Short Bond ETF	20230307	24.57	24.57	24.534	24.54	600	24.54	down	down	correct
FLZA.US	Franklin FTSE South Africa ETF	20230307	21.65	21.65	21.5171	21.5171	261	21.5171	down	down	correct
FM.US	iShares MSCI Frontier and Select EM ETF	20230307	25.2	25.21	24.95	24.95	111000	24.95	down	down	correct
FMAT.US	Fidelity MSCI Materials Index ETF	20230307	47.05	47.05	46.17	46.28	48900	46.28	down	down	correct
FMF.US	First Trust Managed Futures Strategy Fund	20230307	48.066	48.2652	47.92	47.98	31718	47.98	down	down	correct
FMNY.US	First Trust Exchange	20230307	26.395	26.395	26.395	26.395	100	26.395
FMQQ.US	FMQQ The Next Frontier Internet & Ecommerce ETF	20230307	10.45	10.585	10.45	10.535	1900	10.535	up	up	correct
FNCL.US	Fidelity MSCI Financials Index ETF	20230307	50.69	50.69	49.5	49.59	73900	49.59	down	down	correct
FNDA.US	Schwab Fundamental U.S. Small Company Index ETF	20230307	51.4	51.43	50.63	50.75	185200	50.75	down	down	correct
FNDB.US	Schwab Fundamental U.S. Broad Market Index ETF	20230307	55.27	55.27	54.22	54.31	16900	54.31	down	down	correct
FNDC.US	Schwab Fundamental International Small Company Index ETF	20230307	33.25	33.25	32.65	32.72	205600	32.72	down	down	correct
FNDE.US	Schwab Strategic Trust	20230307	26.16	26.16	25.85	25.86	656000	25.86	down	down	correct
FNDF.US	Schwab Fundamental International Large Company Index ETF	20230307	31.57	31.57	30.99	31.05	945900	31.05	down	down	correct
FNDX.US	Schwab Fundamental U.S. Large Company Index ETF	20230307	55.82	55.82	54.83	54.95	409600	54.95	down	down	correct
FNGD.US	MicroSectors FANG+ Index	20230307	27.08	28.19	26.23	27.87	3614600	27.87	up	up	correct
FNGG.US	Direxion Daily Select Large Caps & FANGs Bull 2X Shares	20230307	41.27	41.56	40.19	40.19	4300	40.19	down	down	correct
FNGO.US	MicroSectors FANG+ Index 2X Leveraged ETN	20230307	20.61	20.72	19.98	19.98	1415	19.98	down	down	correct
FNGS.US	MicroSectors FANG+ ETN	20230307	24.05	24.19	23.69	23.77	11400	23.77	down	down	correct
FNGU.US	MicroSectors FANG+ Index 3X Leveraged ETN	20230307	75.6	77.85	72.42	73.33	2377400	73.33	down	down	correct
FORH.US	ETF Opportunities Trust	20230307	24.34	24.44	24.33	24.44	2000	24.44	up	up	correct
FOVL.US	iShares Trust	20230307	54.53	54.53	54.07	54.117	1000	54.117	down	down	correct
FPE.US	First Trust Preferred Securities and Income ETF	20230307	17.59	17.62	17.52	17.54	1798100	17.54	down	down	correct
FPEI.US	First Trust Institutional Preferred Securities and Income ETF	20230307	18.32	18.34	18.255	18.265	403176	18.265	down	down	correct
FPX.US	First Trust US Equity Opportunities ETF	20230307	85.37	85.85	84.64	84.68	20200	84.68	down	down	correct
FQAL.US	Fidelity Quality Factor ETF	20230307	47.23	47.23	46.5	46.5	33600	46.5	down	down	correct
FREL.US	Fidelity Covington Trust	20230307	26.02	26.03	25.39	25.43	2577800	25.43	down	down	correct
FRI.US	First Trust S&P REIT Index Fund	20230307	25.5014	25.53	24.9713	25.0204	15011	25.0204	down	down	correct
FRTY.US	Alger Mid Cap 40 ETF	20230307	12.62	12.62	12.53	12.53	1600	12.53	down	down	correct
FSEC.US	Fidelity Investment Grade Securitized ETF	20230307	41.885	41.885	41.885	41.885	100	41.885
FSIG.US	First Trust Exchange	20230307	18.59	18.59	18.54	18.54	221100	18.54	down	down	correct
FSMB.US	First Trust Short Duration Managed Municipal ETF	20230307	19.68	19.7	19.66	19.67	420400	19.67	down	down	correct
FSMD.US	Fidelity Covington Trust	20230307	33.23	33.35	33	33.042	9800	33.042	down	down	correct
FSTA.US	Fidelity MSCI Consumer Staples Index ETF	20230307	44.11	44.24	43.6	43.66	145100	43.66	down	down	correct
FTEC.US	Fidelity MSCI Information Technology Index ETF	20230307	107.11	107.48	105.54	105.81	127100	105.81	down	down	correct
FTSD.US	Franklin ETF Trust	20230307	89.44	89.57	89.4	89.4	2300	89.4	down	down	correct
FUMB.US	First Trust Ultra Short Duration Municipal ETF	20230307	19.95	19.95	19.91	19.92	145500	19.92	down	down	correct
FUTY.US	Fidelity MSCI Utilities Index ETF	20230307	43.2	43.36	42.36	42.55	180200	42.55	down	down	correct
FVAL.US	Fidelity Value Factor ETF	20230307	46.2	46.21	45.39	45.47	24300	45.47	down	down	correct
FVD.US	First Trust Value Line Dividend Index Fund	20230307	40.05	40.07	39.4	39.47	1196100	39.47	down	down	correct
FXA.US	Invesco CurrencyShares Australian Dollar Trust	20230307	65.9	65.9	65.11	65.22	11800	65.22	down	down	correct
FXB.US	Invesco CurrencyShares British Pound Sterling Trust	20230307	114.49	114.49	113.63	113.63	7000	113.63	down	down	correct
FXC.US	Invesco CurrencyShares Canadian Dollar Trust	20230307	71.57	71.57	71.07	71.12	28000	71.12	down	down	correct
FXD.US	First Trust Consumer Discretionary AlphaDEX Fund	20230307	53.31	53.67	52.96	52.99	30400	52.99	down	down	correct
FXE.US	Invesco CurrencyShares Euro Currency Trust	20230307	98.25	98.28	97.32	97.37	106400	97.37	down	down	correct
FXF.US	Invesco CurrencyShares Swiss Franc Trust	20230307	95	95	94.57	94.57	5700	94.57	down	down	correct
FXG.US	First Trust Consumer Staples AlphaDEX Fund	20230307	61.76	61.76	60.99	61.07	42800	61.07	down	down	correct
FXH.US	First Trust Health Care AlphaDEX Fund	20230307	108.55	108.55	106.5164	106.73	41947	106.73	down	down	correct
FXI.US	iShares Trust	20230307	29.11	29.13	28.71	28.75	36243400	28.75	down	down	correct
FXL.US	First Trust Technology AlphaDEX Fund	20230307	103.02	103.22	101.52	101.79	27600	101.79	down	down	correct
FXN.US	First Trust Energy AlphaDEX Fund	20230307	16.75	16.77	16.52	16.6	2159100	16.6	down	down	correct
FXO.US	First Trust Financials AlphaDEX Fund	20230307	44.1	44.15	43.16	43.19	195100	43.19	down	down	correct
FXP.US	ProShares UltraShort FTSE China 50	20230307	32.29	33.04	32.29	32.96	12800	32.96	up	up	correct
FXU.US	First Trust Utilities AlphaDEX Fund	20230307	32.64	32.82	32.115	32.247	51824	32.247	down	down	correct
FXY.US	Invesco CurrencyShares Japanese Yen Trust	20230307	68.4	68.43	67.92	67.93	31100	67.93	down	down	correct
FXZ.US	First Trust Exchange	20230307	69.81	69.84	68.26	68.41	114300	68.41	down	down	correct
GAL.US	SPDR SSgA Global Allocation ETF	20230307	38.79	38.79	38.36	38.4	9400	38.4	down	down	correct
GAMR.US	ETF Managers Trust	20230307	58.33	58.33	57.91	57.95	5800	57.95	down	down	correct
GAZ.US	iPath Series B Bloomberg Natural Gas Subindex Total ReturnSM ETN	20230307	13.82	14.12	13.6414	13.97	80597	13.97	up	up	correct
GBIL.US	Goldman Sachs Access Treasury 0	20230307	99.72	99.73	99.68	99.69	579700	99.69	down	down	correct
GBLD.US	Invesco MSCI Green Building ETF	20230307	17.68	17.68	17.5219	17.5219	732	17.5219	down	down	correct
GCC.US	WisdomTree Continuous Commodity Index Fund	20230307	17.83	17.83	17.61	17.63	171600	17.63	down	down	correct
GCE.US	Claymore CEF GS Connect ETN	20230307	9.25	9.25	9.25	9.25	0	9.25
GCOR.US	Goldman Sachs Access U.S. Aggregate Bond ETF	20230307	41.08	41.225	40.98	41.025	41379	41.025	down	down	correct
GDMA.US	Alpha Architect ETF Trust	20230307	29	29.08	29	29.07	6200	29.07	up	up	correct
GDOC.US	Goldman Sachs ETF Trust	20230307	31.54	31.54	30.969	30.969	300	30.969	down	down	correct
GDX.US	VanEck Vectors Gold Miners ETF	20230307	27.72	27.8	26.73	26.89	34513100	26.89	down	down	correct
GDXD.US	MicroSectors Gold Miners	20230307	8.75	9.68	8.73	9.51	894700	9.51	up	up	correct
GDXJ.US	VanEck Vectors Junior Gold Miners ETF	20230307	34	34	32.51	32.67	12252600	32.67	down	down	correct
GDXU.US	MicroSectors Gold Miners 3X Leveraged ETNs	20230307	34.94	34.94	30.8	31.41	643400	31.41	down	down	correct
GEM.US	Goldman Sachs ActiveBeta Emerging Markets Equity ETF	20230307	29.63	29.64	29.26	29.285	85263	29.285	down	down	correct
GERM.US	ETF Managers Trust	20230307	21.7	21.7	21.36	21.36	1065	21.36	down	down	correct
GGRW.US	Gabelli ETFs Trust	20230307	16.19	16.19	16.105	16.105	300	16.105	down	down	correct
GHYB.US	Goldman Sachs Access High Yield Corporate Bond ETF	20230307	42.65	42.65	42.37	42.42	20182	42.42	down	down	correct
GIGB.US	Goldman Sachs ETF Trust	20230307	44.51	44.52	44.3	44.315	24000	44.315	down	down	correct
GII.US	SPDR S&P Global Infrastructure ETF	20230307	53.82	53.82	52.975	53.1	12838	53.1	down	down	correct
GINN.US	Goldman Sachs Innovate Equity ETF	20230307	45.28	45.418	44.711	44.73	3000	44.73	down	down	correct
GLCN.US	VanEck Vectors ETF Trust	20230307	26.34	26.34	26.34	26.34	42	26.34
GLD.US	SPDR Gold Trust	20230307	170.42	170.47	168.52	168.62	8713300	168.62	down	down	correct
GLDM.US	World Gold Trust	20230307	36.38	36.39	35.985	36.01	1658900	36.01	down	down	correct
GLDX.US	USCF ETF Trust	20230307	25.21	25.21	24.91	24.926	123300	24.926	down	down	correct
GLIF.US	AGFiQ Global Infrastructure ETF	20230307	25.291	25.291	25.291	25.291	0	25.291
GLIN.US	VanEck Vectors ETF Trust	20230307	32.74	32.9	32.74	32.81	2300	32.81	up	up	correct
GLL.US	ProShares Trust II	20230307	31.14	31.81	31.14	31.77	59200	31.77	up	up	correct
GLRY.US	Inspire Faithward Mid Cap Momentum ESG ETF	20230307	24.66	24.66	24.47	24.499	7200	24.499	down	down	correct
GLTR.US	Aberdeen Standard Physical Precious Metals Basket Shares ETF	20230307	83.53	83.5558	82.15	82.19	50770	82.19	down	down	correct
GMF.US	SPDR S&P Emerging Asia Pacific ETF	20230307	99.65	99.68	99.1601	99.2819	9103	99.2819	down	down	correct
GNR.US	SPDR S&P Global Natural Resources ETF	20230307	58.85	58.93	57.53	57.75	164600	57.75	down	down	correct
GOAU.US	U.S. Global GO GOLD and Precious Metal Miners ETF	20230307	15.34	15.34	14.89	14.923	23000	14.923	down	down	correct
GOEX.US	Global X Funds	20230307	23.962	24.25	23.22	23.4269	10785	23.4269	down	down	correct
GQRE.US	FlexShares Global Quality Real Estate Index Fund	20230307	53.79	53.79	53.69	53.79	2500	53.79
GREI.US	Goldman Sachs ETF Trust	20230307	32.66	32.78	32.59	32.59	1030	32.59	down	down	correct
GREK.US	Global X MSCI Greece ETF	20230307	31.18	31.3	30.66	30.75	161600	30.75	down	down	correct
GRES.US	IndexIQ ETF Trust	20230307	35.18	35.18	34.49	34.5759	8230	34.5759	down	down	correct
GRN.US	iPath Series B Carbon ETN	20230307	37.12	37.3	36.89	37.185	4345	37.185	up	up	correct
GRNB.US	VanEck Vectors ETF Trust	20230307	23.01	23.01	22.94	22.94	19954	22.94	down	down	correct
GSEU.US	Goldman Sachs ETF Trust	20230307	32.34	32.34	32.06	32.0657	505	32.0657	down	up	incorrect
GSFP.US	Goldman Sachs Future Planet Equity ETF	20230307	31.34	31.36	31.193	31.193	300	31.193	down	up	incorrect
GSG.US	iShares S&P GSCI Commodity	20230307	20.8	20.8	20.3	20.31	1018000	20.31	down	up	incorrect
GSIE.US	Goldman Sachs ActiveBeta International Equity ETF	20230307	30.78	30.78	30.25	30.29	304500	30.29	down	up	incorrect
GSIG.US	Goldman Sachs Access Investment Grade Corporate 1	20230307	45.5003	45.5003	45.5003	45.5003	43	45.5003
GSJY.US	Goldman Sachs ActiveBeta Japan Equity ETF	20230307	31.54	31.54	31.36	31.3831	602	31.3831	down	up	incorrect
GSLC.US	Goldman Sachs ETF Trust	20230307	80.42	80.512	79.185	79.28	273000	79.28	down	up	incorrect
GSP.US	iPath S&P GSCI Total Return Index ETN	20230307	20.92	20.96	20.615	20.615	2507	20.615	down	up	incorrect
GSPY.US	Gotham Enhanced 500 ETF	20230307	21.88	21.93	21.72	21.7415	8555	21.7415	down	up	incorrect
GSSC.US	Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF	20230307	58.626	58.71	57.92	58.09	13900	58.09	down	up	incorrect
GSY.US	Invesco Ultra Short Duration ETF	20230307	49.61	49.62	49.59	49.59	461400	49.59	down	up	incorrect
GTEK.US	Goldman Sachs Future Tech Leaders Equity ETF	20230307	23.48	23.48	23.227	23.24	2900	23.24	down	up	incorrect
GTO.US	Invesco Total Return Bond ETF	20230307	46.92	46.96	46.776	46.81	58100	46.81	down	up	incorrect
GUNR.US	FlexShares Morningstar Global Upstream Natural Resources Index Fund	20230307	43.53	43.6	42.61	42.75	922400	42.75	down	up	incorrect
GURU.US	Global X Guru Index ETF	20230307	36.1	36.1	35.67	35.67	600	35.67	down	up	incorrect
GUSH.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares	20230307	145.68	146.314	140.3	141.69	319700	141.69	down	up	incorrect
GVIP.US	Goldman Sachs Hedge Industry VIP ETF	20230307	76.9	76.9	76.2257	76.2542	2164	76.2542	down	up	incorrect
GWX.US	SPDR S&P International Small Cap ETF	20230307	31.16	31.18	30.64	30.71	50400	30.71	down	down	correct
GXC.US	SPDR Index Shares Funds	20230307	81.67	81.67	80.59	80.66	86926	80.66	down	down	correct
GXG.US	Global X MSCI Colombia ETF	20230307	19.93	20.1145	19.6101	19.66	12446	19.66	down	down	correct
GYLD.US	Arrow Dow Jones Global Yield ETF	20230307	13.42	13.42	13.2	13.2	25500	13.2	down	down	correct
HACK.US	ETF Series Solutions	20230307	47.11	47.32	46.55	46.67	74700	46.67	down	down	correct
HAIL.US	SPDR S&P Kensho Smart Mobility ETF	20230307	34.06	34.06	33.475	33.475	15283	33.475	down	down	correct
HAP.US	VanEck Vectors Natural Resources ETF	20230307	50.03	50.03	49.48	49.5817	4301	49.5817	down	down	correct
HAUZ.US	DBX ETF Trust	20230307	21.58	21.625	21.2701	21.29	117144	21.29	down	down	correct
HAWX.US	iShares Currency Hedged MSCI ACWI ex U.S. ETF	20230307	27.47	27.47	27.295	27.32	11089	27.32	down	down	correct
HCOM.US	Hawaiian Telcom Holdco Inc	20230307	15.805	15.805	15.775	15.775	800	15.775	down	down	correct
HDAW.US	DBX ETF Trust	20230307	23.1	23.1	22.83	22.865	920	22.865	down	down	correct
HDEF.US	Xtrackers MSCI EAFE High Dividend Yield Equity ETF	20230307	22.9	22.9	22.468	22.52	469400	22.52	down	down	correct
HDG.US	ProShares Hedge Replication ETF	20230307	48.6	48.6	48.42	48.43	1600	48.43	down	down	correct
HDGE.US	AdvisorShares Ranger Equity Bear ETF	20230307	24	24.43	23.89	24.33	174800	24.33	up	up	correct
HDLB.US	ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B	20230307	13.3	13.3	12.98	13.013	3679	12.8823	down	down	correct
HDMV.US	First Trust Horizon Managed Volatility Developed International ETF	20230307	27.73	27.73	27.54	27.54	1100	27.54	down	down	correct
HDRO.US	ETF Series Solutions	20230307	10.41	10.45	10.32	10.33	12700	10.33	down	down	correct
HDV.US	iShares Core High Dividend ETF	20230307	102.6	102.74	100.95	101.17	653700	101.17	down	down	correct
HEDJ.US	WisdomTree Europe Hedged Equity Fund	20230307	81.86	81.96	81.14	81.25	120000	81.25	down	down	correct
HEQT.US	Simplify Exchange Traded Funds	20230307	23.52	23.52	23.29	23.38	33603	23.38	down	down	correct
HEWC.US	iShares Trust	20230307	30.4008	30.4107	30.4008	30.4107	355	30.4107	up	up	correct
HEWJ.US	iShares Currency Hedged MSCI Japan ETF	20230307	29.01	29.02	28.8	28.84	58300	28.84	down	down	correct
HEWU.US	iShares Trust	20230307	26.45	26.47	26.31	26.339	4500	26.339	down	down	correct
HEZU.US	iShares Currency Hedged MSCI Eurozone ETF	20230307	31.65	31.65	31.43	31.45	9500	31.45	down	down	correct
HFXI.US	IQ 50 Percent Hedged FTSE International ETF	20230307	23.28	23.28	22.9	22.92	45300	22.92	down	down	correct
HIBL.US	Direxion Daily S&P 500 High Beta Bull 3X Shares	20230307	34.29	34.91	32.82	32.93	128600	32.93	down	down	correct
HIBS.US	Direxion Daily S&P 500 High Beta Bear 3X Shares	20230307	4.7	4.93	4.63	4.91	3363900	4.91	up	up	correct
HIPS.US	GraniteShares HIPS US High Income ETF	20230307	12.74	12.74	12.48	12.53	53600	12.53	down	down	correct
HJEN.US	Direxion Hydrogen ETF	20230307	15.4	15.4	15.042	15.142	6100	15.142	down	down	correct
HKND.US	Humankind Benefit Corporation	20230307	26.73	26.73	26.71	26.71	500	26.6057	down	down	correct
HLGE.US	Hartford Longevity Economy ETF	20230307	23.89	23.89	23.844	23.844	100	23.844	down	down	correct
HMOP.US	Hartford Municipal Opportunities ETF	20230307	37.67	37.67	37.56	37.67	105018	37.67
HOLD.US	AdvisorShares Trust	20230307	97.3314	97.3314	97.3314	97.3314	6	97.3314
HOM.US	HOM	20230307	8.455	8.455	8.455	8.455	56	8.455
HOMZ.US	ETF Series Solutions	20230307	35.08	35.08	34.21	34.41	3789	34.3397	down	down	correct
HSCZ.US	iShares Currency Hedged MSCI EAFE Small	20230307	28.06	28.08	27.858	27.8926	24869	27.8926	down	down	correct
HTAB.US	Hartford Exchange	20230307	19.11	19.16	19.09	19.1	26500	19.1	down	down	correct
HTEC.US	Robo Global Healthcare Technology and Innovation ETF	20230307	29.91	30.019	29.49	29.49	4828	29.49	down	down	correct
HTRB.US	Hartford Total Return Bond ETF	20230307	33.28	33.31	33.109	33.17	56300	33.17	down	down	correct
HTUS.US	Exchange Traded Concepts Trust	20230307	29.57	29.57	28.981	28.981	6900	28.981	down	down	correct
HUSV.US	First Trust Horizon Managed Volatility Domestic ETF	20230307	32.31	32.31	31.83	31.87	10400	31.87	down	down	correct
HVAL.US	ALPS Hillman Active Value ETF	20230307	22.09	22.09	22.077	22.077	100	22.077	down	down	correct
HYBB.US	iShares BB Rated Corporate Bond ETF	20230307	44.52	44.52	44.25	44.27	19600	44.27	down	down	correct
HYDW.US	DBX ETF Trust	20230307	44.78	44.78	44.55	44.55	2000719	44.55	down	down	correct
HYEM.US	VanEck Vectors Emerging Markets High Yield Bond ETF	20230307	18.43	18.49	18.35	18.35	179100	18.35	down	down	correct
HYG.US	iShares Trust	20230307	74.73	74.77	74.18	74.19	40222100	74.19	down	down	correct
HYGH.US	iShares U.S. ETF Trust	20230307	83.92	83.93	83.495	83.495	10400	83.495	down	down	correct
HYGV.US	FlexShares Trust	20230307	40.69	40.69	40.405	40.41	214500	40.41	down	down	correct
HYLB.US	Xtrackers USD High Yield Corporate Bond ETF	20230307	34.29	34.29	34.04	34.05	7749200	34.05	down	down	correct
HYLD.US	Exchange Listed Funds Trust	20230307	27.02	27.02	26.83	26.84	8600	26.84	down	down	correct
HYMB.US	SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF	20230307	24.58	24.66	24.55	24.57	355400	24.57	down	down	correct
HYS.US	PIMCO 0	20230307	90.73	90.86	90.27	90.32	642400	90.32	down	down	correct
HYTR.US	CP High Yield Trend ETF	20230307	20.999	20.999	20.94	20.957	4000	20.8431	down	down	correct
HYUP.US	Xtrackers High Beta High Yield Bond ETF	20230307	39.74	39.74	39.4525	39.4525	641	39.4525	down	down	correct
IAI.US	iShares U.S. Broker	20230307	101.3	101.62	99.84	99.92	10500	99.92	down	down	correct
IAK.US	iShares U.S. Insurance ETF	20230307	93.45	93.45	91.55	91.94	45700	91.94	down	down	correct
IAPR.US	Innovator MSCI EAFE Power Buffer ETF	20230307	24.49	24.53	24.39	24.47	103879	24.47	down	down	correct
IAT.US	iShares U.S. Regional Banks ETF	20230307	49.5	49.5	47.77	47.79	141100	47.79	down	down	correct
IAU.US	iShares Gold Trust	20230307	34.76	34.77	34.37	34.38	5803600	34.38	down	down	correct
IAUM.US	iShares® Gold Trust Micro	20230307	18.31	18.31	18.12	18.12	146500	18.12	down	down	correct
IBCE.US	iShares iBonds Mar 2023 Term Corporate ex	20230307	24.28	24.32	24.28	24.28	7900	24.28
IBD.US	Northern Lights Fund Trust IV	20230307	23	23	22.85	22.88	19800	22.88	down	down	correct
IBDD.US	iShares iBonds Mar 2023 Term Corporate ETF	20230307	26.52	26.54	26.51	26.54	3600	26.54	up	up	correct
IBDO.US	iShares iBonds Dec 2023 Term Corporate ETF	20230307	25.11	25.12	25.09	25.11	308700	25.11
IBDP.US	iShares iBonds Dec 2024 Term Corporate ETF	20230307	24.46	24.46	24.38	24.39	533500	24.39	down	down	correct
IBDQ.US	iShares iBonds Dec 2025 Term Corporate ETF	20230307	24.28	24.28	24.17	24.17	339017	24.17	down	down	correct
IBDR.US	iShares iBonds Dec 2026 Term Corporate ETF	20230307	23.29	23.29	23.16	23.16	244300	23.16	down	down	correct
IBDS.US	iShares iBonds Dec 2027 Term Corporate ETF	20230307	23.3	23.3	23.17	23.17	344300	23.17	down	down	correct
IBDT.US	iShares iBonds Dec 2028 Term Corporate ETF	20230307	24.32	24.32	24.16	24.19	54400	24.19	down	down	correct
IBDU.US	iShares Trust	20230307	22.12	22.12	22.005	22.04	32700	22.04	down	down	correct
IBDV.US	iShares Trust	20230307	20.87	20.87	20.73	20.78	32857	20.78	down	down	correct
IBDW.US	iShares Trust	20230307	19.98	19.98	19.8809	19.91	37464	19.91	down	down	correct
IBND.US	SPDR Bloomberg Barclays International Corporate Bond ETF	20230307	27.44	27.44	27.07	27.09	19800	27.09	down	down	correct
IBUY.US	Amplify Online Retail ETF	20230307	44.15	44.84	44.01	44.08	14000	44.08	down	down	correct
IDAT.US	Ishares Trust	20230307	22.89	22.89	22.89	22.89	279	22.89
IDEV.US	iShares Core MSCI International Developed Markets ETF	20230307	60.02	60.02	58.97	59.06	446600	59.06	down	down	correct
IDHQ.US	Invesco S&P International Developed Quality ETF	20230307	25.72	25.83	25.31	25.37	25800	25.37	down	down	correct
IDLV.US	Invesco S&P International Developed Low Volatility ETF	20230307	27.12	27.18	26.79	26.83	19500	26.83	down	down	correct
IDMO.US	Invesco S&P International Developed Momentum ETF	20230307	32.61	32.72	32.5	32.5	1700	32.5	down	down	correct
IDNA.US	iShares Genomics Immunology and Healthcare ETF	20230307	23.84	23.94	23.59	23.59	28722	23.59	down	down	correct
IDOG.US	ALPS International Sector Dividend Dogs ETF	20230307	27.85	27.85	27.37	27.41	22128	27.41	down	down	correct
IDRV.US	iShares Trust	20230307	39.72	39.72	38.54	38.54	73800	38.54	down	down	correct
IDU.US	iShares U.S. Utilities ETF	20230307	82.13	82.3	80.508	80.83	89583	80.83	down	down	correct
IDX.US	VanEck Vectors Indonesia Index ETF	20230307	17.48	17.48	17.14	17.19	10448	17.19	down	down	correct
IEMG.US	iShares Core MSCI Emerging Markets ETF	20230307	48.63	48.64	47.99	48.01	11155400	48.01	down	down	correct
IEUR.US	iShares Core MSCI Europe ETF	20230307	51.93	51.95	50.94	51.07	1609900	51.07	down	down	correct
IEV.US	iShares Trust	20230307	49.35	49.42	48.43	48.47	3521100	48.47	down	down	correct
IEZ.US	iShares U.S. Oil Equipment & Services ETF	20230307	22.89	22.91	22.41	22.44	205400	22.44	down	down	correct
IFED.US	IFED	20230307	28.19	28.19	28.094	28.094	1200	28.094	down	down	correct
IG.US	Principal Exchange	20230307	20.61	20.65	20.515	20.541	16700	20.541	down	down	correct
IGBH.US	iShares Interest Rate Hedged Long	20230307	23.67	23.67	23.5	23.54	4703	23.54	down	down	correct
IGLB.US	iShares 10+ Year Investment Grade Corporate Bond ETF	20230307	50.55	50.7	50.12	50.35	220900	50.35	down	down	correct
IGM.US	iShares Expanded Tech Sector ETF	20230307	318.09	319.6	314	314.41	12700	314.41	down	down	correct
IGN.US	iShares North American Tech	20230307	68.27	68.41	67.93	68.12	1900	68.12	down	down	correct
IHAK.US	iShares Cybersecurity and Tech ETF	20230307	35.46	35.58	35.11	35.15	34800	35.15	down	down	correct
IHDG.US	WisdomTree Trust	20230307	38.51	38.51	38.17	38.23	198700	38.23	down	down	correct
IHE.US	iShares U.S. Pharmaceuticals ETF	20230307	177.9	177.9	174.66	174.87	7400	174.87	down	down	correct
IHF.US	iShares U.S. Healthcare Providers ETF	20230307	256.27	256.27	251.66	252.3	25496	252.3	down	up	incorrect
IHI.US	iShares U.S. Medical Devices ETF	20230307	52.79	52.97	51.84	51.89	922000	51.89	down	up	incorrect
IHY.US	VanEck Vectors International High Yield Bond ETF	20230307	20	20	19.7601	19.83	53885	19.83	down	up	incorrect
IIGD.US	Invesco Investment Grade Defensive ETF	20230307	23.72	23.73	23.63	23.63	37800	23.63	down	up	incorrect
IIGV.US	Invesco Exchange	20230307	22.63	22.63	22.58	22.58	1800	22.58	down	up	incorrect
IJAN.US	Innovator MSCI EAFE Power Buffer ETF January	20230307	28.16	28.16	27.75	27.86	83700	27.86	down	up	incorrect
IJH.US	iShares Trust	20230307	261.05	262	257.58	257.99	761100	257.99	down	up	incorrect
IJJ.US	iShares S&P Mid	20230307	109.33	109.64	107.63	107.79	210200	107.79	down	up	incorrect
IJK.US	iShares S&P Mid	20230307	73.36	73.66	72.48	72.65	170300	72.65	down	up	incorrect
IJR.US	iShares Core S&P Small	20230307	101.71	102.01	100.44	100.77	3627000	100.77	down	up	incorrect
IJS.US	iShares S&P Small	20230307	99.72	100.01	98.43	98.74	380200	98.74	down	up	incorrect
IJUL.US	Innovator MSCI EAFE Power Buffer ETF	20230307	24.9608	24.9608	24.72	24.79	18196	24.79	down	up	incorrect
ILCB.US	iShares Morningstar U.S. Equity ETF	20230307	55.71	55.82	54.96	55	14800	55	down	down	correct
ILCG.US	iShares Morningstar Growth ETF	20230307	53.5	53.58	52.72	52.76	38900	52.76	down	down	correct
ILCV.US	iShares Morningstar Value ETF	20230307	65	65	63.77	63.84	21200	63.84	down	down	correct
ILDR.US	First Trust Exchange	20230307	15.636	15.636	15.582	15.582	1000	15.582	down	down	correct
ILF.US	iShares Latin America 40 ETF	20230307	24.23	24.24	23.81	23.89	244200	23.89	down	down	correct
ILTB.US	iShares Trust	20230307	51.64	51.86	51.36	51.54	29400	51.54	down	down	correct
IMCB.US	iShares Morningstar Mid	20230307	62.87	62.87	61.79	61.84	10900	61.84	down	down	correct
IMCG.US	iShares Morningstar Mid	20230307	58.85	59.01	57.96	58	83100	58	down	down	correct
IMTB.US	iShares Core 5	20230307	42.68	42.68	42.5	42.51	12200	42.51	down	down	correct
IMTM.US	iShares MSCI Intl Momentum Factor ETF	20230307	32.23	32.24	31.68	31.76	69500	31.76	down	down	correct
INCO.US	Columbia India Consumer ETF	20230307	45.47	45.8	45.12	45.12	2700	45.12	down	down	correct
INDF.US	Exchange Traded Concepts Trust	20230307	30.8219	30.8219	30.8219	30.8219	1	30.8219
INDL.US	Direxion Daily MSCI India Bull 2x Shares	20230307	42.15	42.47	41.25	41.26	16800	41.26	down	down	correct
INDS.US	Pacer Benchmark Industrial Real Estate SCTR ETF	20230307	41.2	41.2	40.2	40.2659	23789	40.2659	down	down	correct
INFL.US	Horizon Kinetics Inflation Beneficiaries ETF	20230307	30.98	30.98	30.301	30.37	138000	30.37	down	down	correct
INKM.US	SSGA Active Trust	20230307	30.34	30.34	30.24	30.25	3200	30.25	down	down	correct
INMU.US	BlackRock Intermediate Muni Income Bond ETF	20230307	23.25	23.25	23.21	23.21	9400	23.21	down	down	correct
INTF.US	iShares Edge MSCI Multifactor Intl ETF	20230307	26.32	26.32	25.9	25.93	467400	25.93	down	up	incorrect
IOCT.US	Innovator ETFs Trust	20230307	24.9122	24.9122	24.72	24.81	22179	24.81	down	up	incorrect
IOO.US	iShares Global 100 ETF	20230307	67.6	67.67	66.52	66.64	45700	66.64	down	up	incorrect
IPAC.US	iShares Core MSCI Pacific ETF	20230307	55.96	55.99	55.2	55.25	25200	55.25	down	up	incorrect
IPAY.US	ETF Series Solutions	20230307	43.29	43.3	42.37	42.37	19100	42.37	down	up	incorrect
IPO.US	Renaissance IPO ETF	20230307	28.34	28.55	28.06	28.1	14000	28.1	down	up	incorrect
IPOS.US	Renaissance International IPO ETF	20230307	16.6	16.64	16.595	16.595	362	16.595	down	up	incorrect
IQDE.US	FlexShares International Quality Dividend Defensive Index Fund	20230307	19.93	19.93	19.7922	19.7922	710	19.7922	down	up	incorrect
IQDF.US	FlexShares International Quality Dividend Index Fund	20230307	22.06	22.06	21.66	21.71	128000	21.71	down	up	incorrect
IQDY.US	FlexShares International Quality Dividend Dynamic Index Fund	20230307	26.22	26.22	25.84	25.87	8500	25.87	down	up	incorrect
IQIN.US	IQ 500 International ETF	20230307	30.76	30.76	30.29	30.292	10800	30.292	down	up	incorrect
IQLT.US	iShares MSCI Intl Quality Factor ETF	20230307	34.4	34.42	33.8	33.85	934300	33.85	down	up	incorrect
IQSI.US	IQ Candriam ESG International Equity ETF	20230307	26.13	26.16	25.907	25.907	2400	25.907	down	up	incorrect
IQSU.US	IQ Candriam ESG US Equity ETF	20230307	34.47	34.47	33.91	33.9231	5113	33.9231	down	up	incorrect
IRBO.US	iShares Robotics and Artificial Intelligence Multisector ETF	20230307	30.46	30.528	29.91	29.96	51000	29.96	down	up	incorrect
ISCB.US	iShares Morningstar Small	20230307	49.91	49.91	49.07	49.23	3100	49.23	down	up	incorrect
ISCF.US	iShares Trust	20230307	31.41	31.41	30.87	30.91	34000	30.91	down	up	incorrect
ISCG.US	iShares Morningstar Small	20230307	40.72	40.72	39.5245	39.5367	13239	39.5367	down	up	incorrect
ISCV.US	iShares Morningstar Small	20230307	56.3	56.32	55.41	55.5	9800	55.5	down	down	correct
ISRA.US	VanEck Vectors Israel ETF	20230307	36.409	36.409	36.35	36.35	1289	36.35	down	down	correct
ISWN.US	Amplify ETF Trust	20230307	18.848	18.88	18.69	18.69	4854	18.69	down	down	correct
ISZE.US	iShares MSCI Intl Size Factor ETF	20230307	25.39	25.49	25.19	25.22	13000	25.22	down	down	correct
ITAN.US	Alpha Architect ETF Trust	20230307	22.15	22.15	21.899	21.899	4100	21.899	down	down	correct
ITEQ.US	BlueStar Israel Technology ETF	20230307	46.87	46.87	46.44	46.44	5300	46.44	down	down	correct
ITOT.US	iShares Core S&P Total U.S. Stock Market ETF	20230307	90.21	90.27	88.73	88.84	1096900	88.84	down	down	correct
IVE.US	iShares Trust	20230307	152.97	153.18	150.27	150.56	387900	150.56	down	down	correct
IVES.US	ETF Managers Trust	20230307	32.4	32.4	31.637	31.637	2300	31.637	down	down	correct
IVLU.US	iShares Edge MSCI Intl Value Factor ETF	20230307	25.27	25.31	24.81	24.84	352300	24.84	down	down	correct
IVOG.US	Vanguard S&P Mid	20230307	181.62	182.225	179.7427	179.9043	7856	89.9522	down	down	correct
IVOL.US	Krane Shares Trust	20230307	20.86	20.89	20.6	20.62	159300	20.62	down	down	correct
IVOO.US	Vanguard Admiral Funds	20230307	176.58	177	174.22	174.52	36904	87.26	down	down	correct
IVOV.US	Vanguard S&P Mid	20230307	166.89	166.89	164.253	164.3	34266	82.15	down	down	correct
IVV.US	iShares Core S&P 500 ETF	20230307	406.34	406.58	399.49	400.13	3536200	400.13	down	down	correct
IVW.US	iShares S&P 500 Growth ETF	20230307	61.95	62.02	61.02	61.13	1125100	61.13	down	down	correct
IWB.US	iShares Russell 1000 ETF	20230307	223.4	223.55	219.7	220.02	983700	220.02	down	down	correct
IWC.US	iShares Micro	20230307	113.91	114.33	113.18	113.18	21400	113.18	down	down	correct
IWD.US	iShares Russell 1000 Value ETF	20230307	156.26	156.33	153.5	153.73	1255000	153.73	down	down	correct
IWDL.US	ETRACS 2x Leveraged US Value Factor TR ETN	20230307	28.284	28.284	28.284	28.284	0	28.284
IWF.US	iShares Russell 1000 Growth ETF	20230307	234.39	235.01	231.03	231.36	747100	231.36	down	down	correct
IWFH.US	iShares Virtual Work and Life Multisector ETF	20230307	14.461	14.461	14.401	14.401	200	14.401	down	down	correct
IWFL.US	ETRACS 2x Leveraged US Growth Factor TR ETN	20230307	18.73	18.73	18.606	18.606	2300	18.606	down	down	correct
IWL.US	iShares Russell Top 200 ETF	20230307	95.16	95.22	93.7	93.74	33300	93.74	down	down	correct
IWM.US	iShares Trust	20230307	188.65	189.07	186.22	186.51	25865700	186.51	down	down	correct
IWML.US	ETRACS 2x Leveraged US Size Factor TR ETN	20230307	16.962	16.962	16.962	16.962	200	16.962
IWN.US	iShares Russell 2000 Value ETF	20230307	147.79	148.15	145.87	146.16	858800	146.16	down	down	correct
IWO.US	iShares Russell 2000 Growth ETF	20230307	235.43	235.91	232.42	232.84	285100	232.84	down	down	correct
IWP.US	iShares Russell Mid	20230307	91.82	92.19	90.57	90.69	479100	90.69	down	down	correct
IWR.US	iShares Russell Mid	20230307	72.26	72.43	71.1	71.2	990800	71.2	down	down	correct
IWS.US	iShares Russell Mid	20230307	111.28	111.47	109.39	109.53	316100	109.53	down	down	correct
IWV.US	iShares Russell 3000 ETF	20230307	234.27	234.4	230.69	230.9	541400	230.9	down	down	correct
IWX.US	iShares Russell Top 200 Value ETF	20230307	66.14	66.14	64.9	65.01	278600	65.01	down	down	correct
IWY.US	iShares Russell Top 200 Growth ETF	20230307	131.62	131.99	129.77	129.97	283300	129.97	down	down	correct
IXC.US	iShares Global Energy ETF	20230307	39.52	39.54	38.84	38.97	467900	38.97	down	down	correct
IXG.US	iShares Global Financials ETF	20230307	74.98	74.98	73.53	73.63	48600	73.63	down	down	correct
IXJ.US	iShares Global Healthcare ETF	20230307	81.69	81.83	80.25	80.38	133400	80.38	down	down	correct
IXN.US	iShares Global Tech ETF	20230307	50.67	50.86	49.92	50.01	113800	50.01	down	down	correct
IXP.US	iShares Global Comm Services ETF	20230307	60.99	60.99	60.03	60.1	15000	60.1	down	down	correct
IXSE.US	WisdomTree India ex	20230307	30.3	30.3	30.19	30.19	3227	30.19	down	down	correct
IYC.US	iShares U.S. Consumer Services ETF	20230307	63.34	63.65	62.6	62.6	29500	62.6	down	down	correct
IYE.US	iShares U.S. Energy ETF	20230307	45.98	46.03	45.33	45.48	303100	45.48	down	down	correct
IYF.US	iShares U.S. Financials ETF	20230307	79.37	79.37	77.57	77.68	57600	77.68	down	down	correct
IYG.US	iShares U.S. Financial Services ETF	20230307	169.42	169.42	165.24	165.47	38000	165.47	down	down	correct
IYH.US	iShares U.S. Healthcare ETF	20230307	272.02	272.02	266.94	267.27	26300	267.27	down	down	correct
IYK.US	iShares U.S. Consumer Goods ETF	20230307	195.35	195.35	192.55	193.08	30900	193.08	down	down	correct
IYM.US	iShares U.S. Basic Materials ETF	20230307	137.38	137.38	134.62	134.93	29000	134.93	down	down	correct
IYR.US	iShares U.S. Real Estate ETF	20230307	88	88.03	85.79	85.9	7663500	85.9	down	down	correct
IYW.US	iShares U.S. Technology ETF	20230307	85.99	86.35	84.82	85.01	421300	85.01	down	up	incorrect
IYY.US	iShares Dow Jones U.S. ETF	20230307	99.21	99.21	97.65	97.79	39700	97.79	down	up	incorrect
JAAA.US	Janus Detroit Street Trust	20230307	49.76	49.76	49.67	49.67	494400	49.67	down	up	incorrect
JAGG.US	JPMorgan U.S. Aggregate Bond ETF	20230307	45.73	45.94	45.58	45.62	33655	45.62	down	up	incorrect
JCTR.US	J.P. Morgan Exchange	20230307	53.918	53.918	53.918	53.918	100	53.918
JDST.US	Direxion Daily Junior Gold Miners Index Bear 2X Shares	20230307	8.5	9.22	8.5	9.11	5244300	9.11	up	down	incorrect
JEPI.US	J.P. Morgan Exchange	20230307	54.16	54.19	53.39	53.46	6938300	53.46	down	up	incorrect
JETS.US	U.S. Global Jets ETF	20230307	20	20.36	19.971	20.12	3310300	20.12	up	down	incorrect
JFWD.US	Jacob Funds Inc.	20230307	8.517	8.517	8.517	8.517	100	8.517
JHCB.US	John Hancock Exchange	20230307	20.71	20.71	20.66	20.66	100	20.66	down	up	incorrect
JHEM.US	John Hancock Multifactor Emerging Markets ETF	20230307	24.21	24.21	23.89	23.89	6500	23.89	down	up	incorrect
JHMB.US	John Hancock Exchange	20230307	21.37	21.37	21.342	21.342	100	21.342	down	up	incorrect
JHMD.US	John Hancock Multifactor Developed International ETF	20230307	30.49	30.49	29.94	29.97	14400	29.97	down	down	correct
JHML.US	John Hancock Multifactor Large Cap ETF	20230307	51.87	51.872	50.988	51.03	49200	51.03	down	down	correct
JHMM.US	John Hancock Multifactor Mid Cap ETF	20230307	49.72	49.79	48.93	49.03	298000	49.03	down	down	correct
JHSC.US	John Hancock Multifactor Small Cap ETF	20230307	33.3	33.332	32.814	32.83	7700	32.83	down	down	correct
JIB.US	Janus Detroit Street Trust	20230307	41.7122	41.7122	41.7122	41.7122	2	41.7122
JIDA.US	JPMorgan ActiveBuilders International Equity ETF	20230307	43.47	43.47	43.1154	43.1154	210	43.1154	down	down	correct
JIG.US	J.P. Morgan Exchange	20230307	55.4	55.44	55	55.064	9808	55.064	down	down	correct
JIGB.US	J.P. Morgan Exchange	20230307	44.71	44.71	44.5321	44.5321	2175	44.5321	down	down	correct
JJA.US	iPath Series B Bloomberg Agriculture Subindex Total Return ETN	20230307	25.405	25.405	25.405	25.405	200	25.405
JJC.US	iPath Series B Bloomberg Copper Subindex Total Return ETN	20230307	20.6	20.6	20.1789	20.1789	16739	20.1789	down	down	correct
JJE.US	iPath Series B Bloomberg Energy Subindex Total Return ETN	20230307	47.47	47.47	47.47	47.47	5	47.47
JJG.US	iPath Series B Bloomberg Grains Subindex Total Return ETN	20230307	74.4	74.42	73.805	73.88	2000	73.88	down	down	correct
JJM.US	iPath® Bloomberg Industrial Metals Subindex Total Return(SM) ETN	20230307	62.06	62.07	61.5599	61.5599	1043	61.5599	down	down	correct
JJN.US	iPath Series B Bloomberg Nickel Subindex Total Return ETN	20230307	31.7	32.6	31.55	32.1327	8996	32.1327	up	up	correct
JJP.US	iPath® Bloomberg Precious Metals Subindex Total Return(SM) ETN	20230307	60.6949	60.6949	60.6949	60.6949	15	60.6949
JJS.US	iPath Series B Bloomberg Softs Subindex Total Return ETN	20230307	64.96	65.103	64.92	65.103	446	65.103	up	up	correct
JJT.US	iPath Series B Bloomberg Tin Subindex Total Return ETN	20230307	76.575	76.575	76.575	76.575	51	76.575
JJU.US	iPath® Series B Bloomberg Aluminum Subindex Total Return ETN	20230307	49.06	49.06	48.62	48.795	809	48.795	down	down	correct
JKD.US	iShares Morningstar U.S. Equity ETF	20230307	55.71	55.8199	54.96	55	14790	55	down	down	correct
JKE.US	iShares Morningstar Growth ETF	20230307	53.5	53.58	52.7207	52.76	38858	52.76	down	down	correct
JKF.US	iShares Morningstar Value ETF	20230307	65	65	63.77	63.84	21193	63.84	down	down	correct
JKG.US	iShares Morningstar Mid	20230307	62.87	62.87	61.7897	61.838	10937	61.838	down	down	correct
JKJ.US	iShares Morningstar Small	20230307	49.91	49.91	49.07	49.23	3103	49.23	down	down	correct
JKK.US	iShares Morningstar Small	20230307	40.72	40.72	39.5245	39.5367	13239	39.5367	down	down	correct
JMBS.US	Janus Henderson Mortgage	20230307	45.39	45.39	45.14	45.2	162600	45.2	down	down	correct
JMOM.US	JPMorgan U.S. Momentum Factor ETF	20230307	39.62	39.62	39.005	39.1	13400	39.1	down	down	correct
JNK.US	SPDR Bloomberg Barclays High Yield Bond ETF	20230307	91.7	91.71	91.07	91.08	7568100	91.08	down	down	correct
JNUG.US	Direxion Daily Junior Gold Miners Index Bull 2X Shares	20230307	31.82	31.8746	29.09	29.52	2817370	29.52	down	down	correct
JO.US	iPath Series B Bloomberg Coffee Subindex Total Return ETN	20230307	51.38	52.718	51.38	52.53	11936	52.53	up	up	correct
JOJO.US	Tidal ETF Trust	20230307	15.15	15.21	15.085	15.085	1100	15.085	down	down	correct
JPEM.US	JPMorgan Diversified Return Emerging Markets Equity ETF	20230307	51.26	51.26	50.74	50.8	12300	50.8	down	down	correct
JPIE.US	J.P. Morgan Exchange	20230307	45.08	45.08	44.942	44.945	81100	44.945	down	down	correct
JPIN.US	JPMorgan Diversified Return International Equity ETF	20230307	51.97	51.97	51.09	51.16	39300	51.16	down	down	correct
JPMB.US	JPMorgan USD Emerging Markets Sovereign Bond ETF	20230307	38.73	38.74	38.532	38.532	3000	38.532	down	down	correct
JPME.US	JPMorgan Diversified Return U.S. Mid Cap Equity ETF	20230307	88.21	88.24	86.884	87.051	8600	87.051	down	down	correct
JPSE.US	JPMorgan Diversified Return U.S. Small Cap Equity ETF	20230307	41.39	41.45	40.882	41.04	96800	41.04	down	down	correct
JPUS.US	JPMorgan Diversified Return U.S. Equity ETF	20230307	97.67	97.67	95.9929	96.051	11449	96.051	down	down	correct
JPXN.US	iShares JPX	20230307	61.27	61.27	60.77	60.77	1400	60.77	down	down	correct
JQUA.US	JPMorgan U.S. Quality Factor ETF	20230307	40.61	40.61	39.9557	40.03	315185	40.03	down	down	correct
JRNY.US	ALPS Global Travel Beneficiaries ETF	20230307	23.38	23.38	22.978	22.978	1300	22.978	down	down	correct
JSCP.US	JPMorgan Short Duration Core Plus ETF	20230307	45.645	45.645	45.55	45.55	18500	45.55	down	down	correct
JSTC.US	Tidal ETF Trust	20230307	15.83	15.83	15.63	15.65	5600	15.65	down	down	correct
JUSA.US	JPMorgan ActiveBuilders U.S. Large Cap Equity ETF	20230307	45.46	45.46	45.4274	45.4274	105	45.4274	down	down	correct
JUST.US	Goldman Sachs JUST U.S. Large Cap Equity ETF	20230307	57.485	57.485	57.18	57.31	4200	57.31	down	down	correct
JVAL.US	JPMorgan U.S. Value Factor ETF	20230307	34.91	34.91	34.299	34.38	79800	34.38	down	down	correct
JXI.US	iShares Global Utilities ETF	20230307	57.21	57.39	57.21	57.37	1200	57.37	up	up	correct
JZRO.US	Janus Detroit Street Trust	20230307	23.69	23.69	23.681	23.681	700	23.681	down	down	correct
KALL.US	KraneShares MSCI All China Index ETF	20230307	21.735	21.735	21.735	21.735	114	21.735
KARS.US	KraneShares Electric Vehicles and Future Mobility Index ETF	20230307	30.91	30.91	30.3	30.33	16000	30.33	down	down	correct
KBA.US	KraneShares Trust	20230307	26.18	26.18	25.835	25.85	58137	25.85	down	down	correct
KBE.US	SPDR S&P Bank ETF	20230307	47.35	47.38	46.12	46.19	1854100	46.19	down	down	correct
KBND.US	KraneShares Bloomberg Barclays China Bond Inclusion Index ETF	20230307	31.04	31.04	31.04	31.04	48	31.04
KBUY.US	KraneShares MSCI All China Consumer Discretionary Index ETF	20230307	20	20.01	19.56	19.57	6886	19.57	down	down	correct
KCCA.US	KraneShares California Carbon Allowance ETF	20230307	23.38	23.7	23.38	23.638	9300	23.638	up	up	correct
KCCB.US	KraneShares Trust	20230307	27.44	27.44	27.44	27.44	6515	27.44
KCE.US	SPDR S&P Capital Markets ETF	20230307	88.39	88.39	86.78	86.79	7100	86.79	down	down	correct
KCNY.US	KraneShares Trust	20230307	31.04	31.04	31.04	31.04	100	31.04
KEMQ.US	KraneShares FTSE Emerging Markets Consumer Technology Index ETF	20230307	15.11	15.11	14.987	15	2600	15	down	down	correct
KEMX.US	KraneShares MSCI Emerging Markets ex China Index ETF	20230307	25.28	25.28	25.0296	25.0296	339	25.0296	down	down	correct
KESG.US	KraneShares Trust	20230307	19.385	19.385	19.385	19.385	0	19.385
KEUA.US	KraneShares European Carbon Allowance ETF	20230307	34.9	34.9	34.191	34.26	87500	34.26	down	down	correct
KFVG.US	KraneShares CICC China 5G & Semiconductor Index ETF	20230307	16.36	16.36	16.0202	16.0202	4258	16.0202	down	down	correct
KFYP.US	KraneShares CICC China Leaders 100 Index ETF	20230307	23.44	23.44	23.38	23.425	408	23.425	down	down	correct
KGRN.US	KraneShares MSCI China Clean Technology ETF	20230307	28.64	28.64	28	28.13	106500	28.13	down	down	correct
KGRO.US	KraneShares China Innovation ETF	20230307	15.4291	15.4291	15.4291	15.4291	88	15.4291
KHYB.US	KraneShares Asia Pacific High Yield Bond ETF	20230307	27.44	27.44	27.44	27.44	6500	27.44
KIE.US	SPDR S&P Insurance ETF	20230307	42.84	42.94	42.07	42.25	739300	42.25	down	down	correct
KLDW.US	Knowledge Leaders Developed World ETF	20230307	38.38	38.45	38.06	38.1285	22015	38.1285	down	down	correct
KLNE.US	Direxion Daily Global Clean Energy Bull 2X Shares	20230307	15.635	15.635	15.515	15.515	900	15.515	down	down	correct
KMED.US	KraneShares Emerging Markets Healthcare Index ETF	20230307	20.9	20.9	20.9	20.9	0	20.9
KMLM.US	KFA Mount Lucas Index Strategy ETF	20230307	30.43	30.62	30.27	30.62	96400	30.62	up	up	correct
KOCG.US	SHP ETF Trust	20230307	20.792	20.792	20.792	20.792	0	20.792
KOIN.US	Capital Link NextGen Protocol ETF	20230307	29.21	29.21	28.8326	28.8326	948	28.8326	down	down	correct
KOKU.US	Xtrackers MSCI Kokusai Equity ETF	20230307	73.4999	73.4999	73.4999	73.4999	1	73.4999
KOLD.US	ProShares UltraShort Bloomberg Natural Gas	20230307	50.55	52.16	48.3	49.46	2256300	49.46	down	down	correct
KOMP.US	SPDR S&P Kensho New Economies Composite ETF	20230307	43.42	43.54	42.83	42.89	48600	42.89	down	down	correct
KONG.US	ETF Opportunities Trust	20230307	24.61	24.61	24.501	24.501	200	24.501	down	down	correct
KORP.US	American Century Diversified Corporate Bond ETF	20230307	45.229	45.229	45.039	45.039	8100	45.039	down	down	correct
KORU.US	Direxion Shares ETF Trust	20230307	8.64	8.64	8.07	8.09	210800	8.09	down	down	correct
KRBN.US	KraneShares Global Carbon ETF	20230307	40	40.15	39.75	39.8	57500	39.8	down	down	correct
KRE.US	SPDR S&P Regional Banking ETF	20230307	59.62	59.62	57.9	58	13049600	58	down	down	correct
KSA.US	iShares MSCI Saudi Arabia ETF	20230307	37.59	37.72	37.4	37.4	862100	37.4	down	down	correct
KSTR.US	KraneShares SSE STAR Market 50 Index ETF	20230307	15.38	15.4	15.336	15.336	600	15.336	down	down	correct
KURE.US	KraneShares MSCI All China Health Care Index ETF	20230307	21.7	21.7	21.09	21.26	10300	21.26	down	down	correct
KVLE.US	KFA Value Line Dynamic Core Equity Index ETF	20230307	21.886	21.886	21.49	21.575	4100	21.575	down	down	correct
KWEB.US	KraneShares CSI China Internet ETF	20230307	30.57	30.59	29.92	30.05	17186600	30.05	down	down	correct
KXI.US	iShares Global Consumer Staples ETF	20230307	59.32	59.32	58.56	58.67	33900	58.67	down	down	correct
LABD.US	Direxion Daily S&P Biotech Bear 3X Shares	20230307	17.15	17.43	16.51	17.21	5798600	17.21	up	up	correct
LABU.US	Direxion Shares ETF Trust	20230307	6.39	6.606	6.27	6.36	34476000	6.36	down	down	correct
LCG.US	Sterling Capital Focus Equity ETF	20230307	21.89	21.92	21.75	21.75	1900	21.75	down	down	correct
LCR.US	Leuthold Core ETF	20230307	29.49	29.519	29.26	29.275	6000	29.275	down	down	correct
LCTD.US	BlackRock World ex U.S. Carbon Transition Readiness ETF	20230307	40.722	40.722	40.722	40.722	18	40.722
LCTU.US	BlackRock U.S. Carbon Transition Readiness ETF	20230307	44.9	44.9	44.1905	44.26	13458	44.26	down	down	correct
LD.US	iPath Bloomberg Lead Subindex Total Return(SM) ETN	20230307	45.575	45.575	45.575	45.575	35	45.575
LDUR.US	PIMCO Enhanced Low Duration Active Exchange	20230307	93.81	93.88	93.6	93.63	147400	93.63	down	down	correct
LEMB.US	iShares J.P. Morgan EM Local Currency Bond ETF	20230307	35.17	35.17	34.86	34.87	210800	34.87	down	down	correct
LGH.US	HCM Defender 500 Index ETF	20230307	34.86	34.9	34.31	34.37	8500	34.37	down	down	correct
LGLV.US	SPDR SSGA US Large Cap Low Volatility Index ETF	20230307	136.62	136.62	134.65	134.83	8900	134.83	down	down	correct
LGOV.US	First Trust Exchange	20230307	21.96	22.03	21.955	21.96	5978	21.96
LIT.US	Global X Funds	20230307	64.03	64.52	62.92	62.96	262700	62.96	down	down	correct
LOPP.US	Gabelli ETFs Trust	20230307	25.009	25.009	25.009	25.009	100	25.009
LOUP.US	Innovator ETFs Trust	20230307	34.8	34.8	34.245	34.245	4900	34.245	down	down	correct
LQD.US	iShares iBoxx $ Investment Grade Corporate Bond ETF	20230307	106.09	106.2	105.34	105.58	22431700	105.58	down	down	correct
LQDB.US	iShares Trust	20230307	82.63	82.63	82.63	82.63	102	82.63
LQDH.US	iShares Interest Rate Hedged Corporate Bond ETF	20230307	91.98	91.98	91.57	91.73	18000	91.73	down	down	correct
LRGF.US	iShares MSCI USA Multifactor ETF	20230307	41.32	41.4	40.69	40.74	100300	40.74	down	down	correct
LRNZ.US	TrueShares Technology AI and Deep Learning ETF	20230307	27.451	27.451	26.97	26.972	700	26.972	down	down	correct
LSAF.US	LeaderSharesTM AlphaFactor US Core Equity ETF	20230307	31.98	32.09	31.65	31.67	7100	31.67	down	down	correct
LSAT.US	Two Roads Shared Trust	20230307	33.28	33.32	32.93	32.98	12000	32.98	down	down	correct
LSST.US	Natixis ETF Trust	20230307	23.56	23.57	23.531	23.535	17981	23.535	down	down	correct
LTL.US	ProShares Ultra Telecommunications	20230307	31.99	31.99	31.99	31.99	100	31.99
LTPZ.US	PIMCO 15+ Year U.S. TIPS Index Exchange	20230307	59.78	60	59.33	59.51	63400	59.51	down	down	correct
LVOL.US	American Century Low Volatility ETF	20230307	42.96	42.98	42.593	42.593	400	42.593	down	down	correct
MAKX.US	ProShares S&P Kensho Smart Factories ETF	20230307	34.605	34.605	34.605	34.605	200	34.605
MARB.US	First Trust Vivaldi Merger Arbitrage ETF	20230307	20.05	20.06	20	20.05	251300	20.05
MBOX.US	Freedom Day Dividend ETF	20230307	25.37	25.37	25.03	25.048	4500	25.048	down	down	correct
MBSD.US	FlexShares Disciplined Duration MBS Index Fund	20230307	20.22	20.22	20.156	20.16	2100	20.16	down	down	correct
MCRO.US	IQ Hedge Macro Tracker ETF	20230307	3.21	3.29	3.16	3.29	43018	3.29	up	up	correct
MDY.US	SPDR S&P MIDCAP 400 ETF Trust	20230307	477.6	479.37	471.2	471.91	1037300	471.91	down	down	correct
MDYG.US	SPDR S&P 400 Mid Cap Growth ETF	20230307	70.08	70.34	69.33	69.44	53400	69.44	down	down	correct
MDYV.US	SPDR S&P 400 Mid Cap Value ETF	20230307	70.17	70.42	69.16	69.22	404800	69.22	down	down	correct
META.US	Roundhill Ball Metaverse ETF	20230307	189	190.36	184.01	184.51	36701500	184.51	down	down	correct
MEXX.US	Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3	20230307	143.3	143.3	131.9	131.997	7900	131.997	down	down	correct
MFDX.US	PIMCO RAFI Dynamic Multi	20230307	27.53	27.53	27.14	27.15	11162	27.15	down	down	correct
MFEM.US	PIMCO RAFI Dynamic Multi	20230307	18.28	18.28	18.071	18.11	13900	18.11	down	down	correct
MFUS.US	PIMCO RAFI Dynamic Multi	20230307	39.06	39.06	38.48	38.48	6500	38.48	down	down	correct
MGC.US	Vanguard Mega Cap Index Fund ETF Shares	20230307	140.09	140.15	137.81	138.08	436700	138.08	down	down	correct
MGK.US	Vanguard Mega Cap Growth Index Fund ETF Shares	20230307	192.27	193.04	189.55	189.72	197100	189.72	down	down	correct
MGV.US	Vanguard World Fund	20230307	103.11	103.11	101.21	101.37	207000	101.37	down	down	correct
MID.US	American Century Mid Cap Growth Impact ETF	20230307	46.009	46.009	45.608	45.608	1400	45.608	down	down	correct
MIDE.US	DBX ETF Trust	20230307	26.49	26.51	26.318	26.318	16700	26.318	down	down	correct
MIDU.US	Direxion Shares ETF Trust	20230307	42.67	43.2	41.2	41.34	24900	41.34	down	down	correct
MINC.US	AdvisorShares Trust	20230307	44.58	44.66	44.58	44.66	1400	44.66	up	up	correct
MINO.US	PIMCO ETF Trust	20230307	43.73	43.82	43.73	43.794	5900	43.794	up	up	correct
MINT.US	PIMCO Enhanced Short Maturity Active Exchange	20230307	99.14	99.16	99.1	99.12	943900	99.12	down	down	correct
MJ.US	ETFMG Alternative Harvest ETF	20230307	4.07	4.08	4	4.01	674800	4.01	down	up	incorrect
MJUS.US	ETF Managers Trust	20230307	1.79	1.83	1.79	1.83	4715320	1.83	up	down	incorrect
MLPA.US	Global X MLP ETF	20230307	43.06	43.06	42.58	42.7	92600	42.7	down	up	incorrect
MLPB.US	UBS ETRACS Alerian MLP Infrastructure Index ETN Series B	20230307	19.71	19.72	19.48	19.484	15400	19.484	down	up	incorrect
MLPR.US	ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN	20230307	44.173	44.173	44.173	44.173	100	44.173
MLPX.US	Global X MLP & Energy Infrastructure ETF	20230307	41.24	41.24	40.69	40.81	120300	40.81	down	up	incorrect
MMIN.US	IQ MacKay Municipal Insured ETF	20230307	23.74	23.785	23.72	23.76	78100	23.76	up	down	incorrect
MMIT.US	IndexIQ Active ETF Trust	20230307	24.13	24.13	24.05	24.13	109450	24.13
MMLG.US	First Trust Exchange	20230307	18.382	18.47	18.25	18.2586	1890	18.2586	down	up	incorrect
MMSC.US	MMSC	20230307	15.35	15.35	15.3	15.302	900	15.302	down	up	incorrect
MMTM.US	SPDR S&P 1500 Momentum Tilt ETF	20230307	170.3	170.3	167.9375	167.9375	535	167.9375	down	up	incorrect
MNA.US	IQ Merger Arbitrage ETF	20230307	31.01	31.11	30.835	31.01	74947	31.01
MOO.US	VanEck Vectors Agribusiness ETF	20230307	89.7	89.75	88.33	88.48	40100	88.48	down	up	incorrect
MOON.US	Direxion Moonshot Innovators ETF	20230307	12.37	12.51	12.25	12.25	13700	12.25	down	up	incorrect
MORT.US	VanEck Vectors Mortgage REIT Income ETF	20230307	12.41	12.42	12.13	12.17	114000	12.17	down	up	incorrect
MOTO.US	SmartETFs Smart Transportation & Technology ETF	20230307	39.02	39.02	39	39.002	300	39.002	down	up	incorrect
MRAD.US	Guinness Atkinson Funds	20230307	13.899	13.899	13.899	13.899	0	13.899
MSOS.US	AdvisorShares Pure US Cannabis ETF	20230307	6.91	7.05	6.74	7.01	1100400	7.01	up	up	correct
MTGP.US	WisdomTree Mortgage Plus Bond Fund	20230307	43.149	43.25	43.149	43.155	3200	43.155	up	up	correct
MTUL.US	ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN	20230307	15.346	15.346	15.346	15.346	0	15.346
MTVR.US	Exchange Traded Concepts Trust	20230307	15.98	15.98	15.725	15.75	15613	15.75	down	down	correct
MUB.US	iShares Trust	20230307	105.32	105.45	105.15	105.37	2035800	105.37	up	up	correct
MUNI.US	PIMCO ETF Trust	20230307	51.36	51.36	51.25	51.34	100100	51.34	down	down	correct
MUSI.US	American Century Multisector Income ETF	20230307	42.91	42.91	42.735	42.735	3200	42.735	down	down	correct
MUST.US	Columbia Multi	20230307	20.22	20.26	20.14	20.24	33600	20.24	up	up	correct
MVPS.US	Amplify Thematic All	20230307	17.336	17.41	17.22	17.245	2500	17.245	down	down	correct
MVRL.US	ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN	20230307	21.434	21.434	21	21.05	3500	20.9754	down	down	correct
MVV.US	ProShares Ultra MidCap400	20230307	54.55	54.86	53.31	53.32	7000	53.32	down	down	correct
MXI.US	iShares Global Materials ETF	20230307	83.71	83.71	82.0794	82.0794	4013	82.0794	down	down	correct
MYY.US	ProShares Short MidCap400	20230307	23.17	23.5	23.17	23.48	9100	23.48	up	up	correct
MZZ.US	ProShares UltraShort MidCap400	20230307	14.85	15.08	14.85	15.08	500	15.08	up	up	correct
NACP.US	Impact Shares Trust I	20230307	28.38	28.38	28.05	28.05	4700	28.05	down	down	correct
NAIL.US	Direxion Daily Homebuilders & Supplies Bull 3X Shares	20230307	41.09	41.3	39.48	39.48	110800	39.48	down	down	correct
NANR.US	SPDR S&P North American Natural Resources ETF	20230307	54.37	54.39	52.98	53.17	45600	53.17	down	down	correct
NDVG.US	Nuveen Dividend Growth ETF	20230307	24.724	24.724	24.713	24.713	200	24.713	down	down	correct
NERD.US	Listed Funds Trust	20230307	14.49	14.5	14.3	14.302	2600	14.302	down	down	correct
NETL.US	Fundamental Income Net Lease Real Estate ETF	20230307	26.03	26.03	25.51	25.693	8400	25.693	down	down	correct
NFLT.US	Virtus Newfleet Multi	20230307	22.03	22.055	22.0102	22.035	5932	22.035	up	up	correct
NFRA.US	FlexShares STOXX Global Broad Infrastructure Index Fund	20230307	51.07	51.07	50.2	50.33	77210	50.33	down	down	correct
NGE.US	Global X Funds	20230307	8.42	8.42	8.21	8.22	6600	8.22	down	down	correct
NIB.US	iPath Bloomberg Cocoa Subindex Total Return(SM) ETN	20230307	29.96	29.96	29.7	29.86	4500	29.86	down	down	correct
NLR.US	VanEck Vectors Uranium+Nuclear Energy ETF	20230307	55.44	55.4718	54.41	54.5463	7195	54.5463	down	down	correct
NORW.US	Global X MSCI Norway ETF	20230307	25.39	25.43	24.84	24.87	10100	24.87	down	down	correct
NRGD.US	MicroSectors U.S. Big Oil Index	20230307	311.24	325.93	309.83	322.99	30100	322.99	up	up	correct
NRGU.US	MicroSectors U.S. Big Oil Index 3X Leveraged ETNs	20230307	447.12	447.12	419.98	427.69	72700	427.69	down	down	correct
NSCS.US	Nuveen Small Cap Select ETF	20230307	22.39	22.39	22.325	22.325	100	22.325	down	down	correct
NTSE.US	WisdomTree Emerging Markets Efficient Core Fund	20230307	27.32	27.32	27.11	27.1359	3164	27.1359	down	down	correct
NTSI.US	WisdomTree International Efficient Core Fund	20230307	33.37	33.37	33.01	33.022	11400	33.022	down	down	correct
NTSX.US	WisdomTree Trust	20230307	33.93	34	33.37	33.435	91622	33.435	down	down	correct
NUAG.US	Nuveen Enhanced Yield U.S. Aggregate Bond ETF	20230307	20.53	20.53	20.431	20.46	6200	20.46	down	down	correct
NUBD.US	Nuveen ESG U.S. Aggregate Bond ETF	20230307	21.73	21.745	21.65	21.67	32800	21.67	down	down	correct
NUGO.US	Nushares ETF Trust	20230307	18.8	18.8	18.7889	18.7889	713	18.7889	down	down	correct
NUGT.US	Direxion Shares ETF Trust	20230307	31.28	31.48	29.05	29.41	3743100	29.41	down	down	correct
NUHY.US	Nuveen ESG High Yield Corporate Bond ETF	20230307	20.5	20.5	20.37	20.37	14800	20.37	down	down	correct
NUSA.US	Nuveen Enhanced Yield 1	20230307	22.7	22.7	22.6156	22.6156	4050	22.6156	down	down	correct
NUSI.US	Nationwide Risk	20230307	19.13	19.24	18.98	18.98	86800	18.98	down	down	correct
NVQ.US	QRAFT AI	20230307	32.31	32.31	32.246	32.246	200	32.246	down	down	correct
NWLG.US	Nuveen Winslow Large	20230307	19.301	19.301	19.301	19.301	100	19.301
NYF.US	iShares New York Muni Bond ETF	20230307	52.26	52.35	52.22	52.32	24600	52.32	up	up	correct
OALC.US	Unified Series Trust	20230307	21.77	21.77	21.6	21.613	1800	21.613	down	down	correct
OBOR.US	KraneShares MSCI One Belt One Road Index ETF	20230307	22.83	22.83	22.565	22.565	100	22.565	down	down	correct
OCEN.US	IndexIQ ETF Trust	20230307	20.706	20.706	20.706	20.706	100	20.706
OCIO.US	ClearShares OCIO ETF	20230307	28.4	28.4	28.4	28.4	100	28.4
OEF.US	iShares S&P 100 ETF	20230307	181.7	181.83	178.8	179.1	107000	179.1	down	down	correct
OIH.US	VanEck Vectors ETF Trust	20230307	328.25	329.17	321.87	322.31	772200	322.31	down	down	correct
OIL.US	iPath Series B S&P GSCI Crude Oil Total Return Index ETN	20230307	30.57	30.57	29.42	29.44	19100	29.44	down	down	correct
OILU.US	Bank of Montreal	20230307	47.15	47.15	44.76	45.17	55800	45.17	down	down	correct
OLEM.US	iPath Pure Beta Crude Oil ETN	20230307	30.57	30.57	29.42	29.44	19097	29.44	down	down	correct
OND.US	ProShares Trust	20230307	21.4476	21.4476	21.3349	21.3349	205	21.3349	down	down	correct
ONEO.US	SPDR Russell 1000 Momentum Focus ETF	20230307	95.75	95.76	95.75	95.76	300	95.76	up	up	correct
ONEV.US	SPDR Russell 1000 Low Volatility Focus ETF	20230307	107.04	107.04	105.665	105.795	6300	105.795	down	down	correct
ONEY.US	SPDR Russell 1000 Yield Focus ETF	20230307	97.97	97.97	96.621	96.672	17700	96.672	down	down	correct
ONLN.US	ProShares Online Retail ETF	20230307	30.84	31.49	30.77	30.97	25800	30.97	up	up	correct
ONOF.US	Global X Funds	20230307	27.7	27.7	27.295	27.3039	6183	27.3039	down	down	correct
OOTO.US	Direxion Daily Travel & Vacation Bull 2X Shares	20230307	14.35	14.38	13.82	13.91	27200	13.91	down	down	correct
OPER.US	ETF Series Solutions	20230307	100.257	100.27	100.257	100.265	156500	100.265	up	up	correct
OPPX.US	Exchange Listed Funds Trust	20230307	21.87	21.88	21.87	21.876	4300	21.876	up	up	correct
OUNZ.US	VanEck Merk Gold Trust	20230307	17.77	17.77	17.57	17.58	2017300	17.58	down	down	correct
OVB.US	Overlay Shares Core Bond ETF	20230307	20.414	20.414	20.361	20.361	600	20.361	down	down	correct
OVF.US	Overlay Shares Foreign Equity ETF	20230307	21.607	21.607	21.607	21.607	100	21.607
OVL.US	Overlay Shares Large Cap Equity ETF	20230307	32.14	32.14	31.878	31.878	300	31.878	down	down	correct
OVLH.US	Overlay Shares Hedged Large Cap Equity ETF	20230307	25.36	25.45	25.258	25.258	3400	25.258	down	down	correct
OVM.US	Overlay Shares Municipal Bond ETF	20230307	21.96	21.96	21.705	21.705	100	21.705	down	down	correct
OVS.US	Overlay Shares Small Cap Equity ETF	20230307	30.805	30.805	30.805	30.805	0	30.805
OVT.US	Listed Funds Trust	20230307	21.36	21.36	21.25	21.25	900	21.25	down	down	correct
OWNS.US	Impact Shares Trust I	20230307	16.995	17.02	16.951	16.97	3600	16.97	down	down	correct
PAB.US	PGIM ETF Trust	20230307	41.377	41.377	41.377	41.377	100	41.377
PAK.US	Global X MSCI Pakistan ETF	20230307	13.11	13.62	13.11	13.335	6100	13.335	up	up	correct
PALC.US	Pacer Lunt Large Cap Multi	20230307	33.7	33.75	33.145	33.17	81200	33.17	down	down	correct
PALL.US	Aberdeen Standard Physical Palladium Shares ETF	20230307	131.19	132.28	127.41	128.55	42200	128.55	down	down	correct
PAMC.US	Pacer Lunt MidCap Multi	20230307	34.33	34.4503	34.04	34.0643	11006	34.0643	down	down	correct
PBD.US	Invesco Global Clean Energy ETF	20230307	20.13	20.13	19.7	19.74	17500	19.74	down	down	correct
PBE.US	Invesco Dynamic Biotechnology & Genome ETF	20230307	63.65	63.66	63.0884	63.0884	1733	63.0884	down	down	correct
PBJ.US	Invesco Dynamic Food & Beverage ETF	20230307	45.47	45.5209	45	45.15	44634	45.15	down	down	correct
PBP.US	Invesco Exchange	20230307	21.2	21.2	21.01	21.1	10700	21.1	down	down	correct
PBS.US	Invesco Dynamic Media ETF	20230307	35.24	35.24	35	35	500	35	down	down	correct
PBW.US	Invesco WilderHill Clean Energy ETF	20230307	42.99	43.22	41.96	42.09	404400	42.09	down	down	correct
PCEF.US	Invesco Exchange	20230307	19.02	19.03	18.83	18.84	169100	18.84	down	down	correct
PCY.US	Invesco Exchange	20230307	19.17	19.18	18.97	19.02	732200	19.02	down	down	correct
PDN.US	Invesco FTSE RAFI Developed Markets ex	20230307	31.3	31.3	30.66	30.78	14600	30.78	down	down	correct
PEJ.US	Invesco Dynamic Leisure and Entertainment ETF	20230307	41.27	41.55	40.85	40.88	46700	40.88	down	down	correct
PEXL.US	Pacer Funds Trust	20230307	41	41	40.18	40.33	5000	40.33	down	down	correct
PFFA.US	ETFis Series Trust I	20230307	20.79	20.79	20.42	20.42	108400	20.42	down	down	correct
PFFD.US	Global X U.S. Preferred ETF	20230307	20.79	20.8	20.6	20.66	645300	20.66	down	down	correct
PFFL.US	ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN	20230307	11.64	11.65	11.5797	11.5797	687	11.4475	down	down	correct
PFFR.US	ETFis Series Trust I	20230307	18.2	18.21	18.065	18.066	6500	18.066	down	down	correct
PFFV.US	Global X Variable Rate Preferred ETF	20230307	24.27	24.27	23.98	24	22902	24	down	down	correct
PFIG.US	Invesco Exchange	20230307	22.88	22.9	22.87	22.87	1800	22.87	down	down	correct
PFIX.US	Simplify Exchange Traded Funds	20230307	66.23	66.88	65.22	65.71	190100	65.71	down	down	correct
PFLD.US	AAM Low Duration Preferred and Income Securities ETF	20230307	21.92	21.992	21.846	21.88	30100	21.88	down	down	correct
PFUT.US	Putnam Sustainable Future ETF	20230307	17.859	17.859	17.859	17.859	100	17.859
PFXF.US	VanEck Vectors Preferred Securities ex Financials ETF	20230307	18.13	18.13	17.85	17.89	150500	17.89	down	down	correct
PGAL.US	Global X MSCI Portugal ETF	20230307	10.55	10.55	10.425	10.43	1237	10.43	down	down	correct
PGF.US	Invesco Financial Preferred ETF	20230307	15.53	15.56	15.43	15.45	191000	15.45	down	down	correct
PGHY.US	Invesco Exchange	20230307	19.5	19.52	19.42	19.51	19600	19.51	up	up	correct
PGM.US	iPath Series B Bloomberg Platinum Subindex Total Return ETN	20230307	44.72	44.72	44.72	44.72	62	44.72
PGRO.US	Putnam Focused Large Cap Growth ETF	20230307	21.499	21.499	21.479	21.479	800	21.479	down	down	correct
PGX.US	Invesco Preferred ETF	20230307	12.17	12.19	12.06	12.07	5878800	12.07	down	down	correct
PHB.US	Invesco Exchange	20230307	17.29	17.29	17.19	17.21	165700	17.21	down	down	correct
PHDG.US	Invesco S&P 500 Downside Hedged ETF	20230307	32.6397	32.6397	32.27	32.35	7105	32.35	down	down	correct
PHYL.US	PGIM Active High Yield Bond ETF	20230307	33.77	33.77	33.71	33.71	4600	33.71	down	down	correct
PHYS.US	Sprott Physical Gold Trust	20230307	14.13	14.14	13.95	14.01	2974300	14.01	down	down	correct
PICB.US	Invesco Exchange	20230307	20.99	20.99	20.76	20.76	3331	20.76	down	down	correct
PIFI.US	ClearShares Piton Intermediate Fixed Income ETF	20230307	90.24	90.24	90.21	90.21	300	90.21	down	down	correct
PILL.US	Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF	20230307	9.66	9.66	9.002	9.1	31600	9.1	down	down	correct
PIN.US	Invesco India ETF	20230307	21.15	21.19	21.01	21.01	4900	21.01	down	down	correct
PINK.US	Simplify Exchange Traded Funds	20230307	25.08	25.08	24.72	24.73	7878	24.73	down	down	correct
PJP.US	Invesco Dynamic Pharmaceuticals ETF	20230307	76.64	76.64	75.74	75.83	14090	75.83	down	down	correct
PKB.US	Invesco Dynamic Building & Construction ETF	20230307	45.47	45.51	45.12	45.14	10700	45.14	down	down	correct
PLAT.US	WisdomTree Modern Tech Platforms Fund	20230307	27.589	27.589	27.589	27.589	100	27.589
PLDR.US	Putnam Sustainable Leaders ETF	20230307	22.119	22.119	22.119	22.119	0	22.119
PLTM.US	GraniteShares Platinum Trust	20230307	9.34	9.35	9.08	9.116	26500	9.116	down	up	incorrect
PPA.US	Invesco Aerospace & Defense ETF	20230307	82.23	82.47	81.55	81.62	108100	81.62	down	up	incorrect
PPLT.US	Aberdeen Standard Physical Platinum Shares ETF	20230307	88.46	88.46	86.1	86.16	98800	86.16	down	up	incorrect
PQDI.US	Principal Exchange	20230307	18.49	18.49	18.49	18.49	28	18.49
PREF.US	Principal Spectrum Preferred Securities Active ETF	20230307	17.51	17.52	17.45	17.45	203000	17.45	down	up	incorrect
PRF.US	Invesco FTSE RAFI US 1000 ETF	20230307	160.74	160.74	157.94	158.22	93200	158.22	down	up	incorrect
PSDN.US	AdvisorShares Trust	20230307	1.47	1.49	1.455	1.485	10100	1.485	up	down	incorrect
PSI.US	Invesco Dynamic Semiconductors ETF	20230307	118.16	118.69	116.6	117.01	11000	117.01	down	up	incorrect
PSIL.US	PSIL	20230307	1.98	1.994	1.86	1.94	20000	1.94	down	up	incorrect
PSJ.US	Invesco Dynamic Software ETF	20230307	96.99	97.5842	96.1228	96.1228	3383	96.1228	down	up	incorrect
PSK.US	SPDR ICE Preferred Securities ETF	20230307	35.49	35.49	35.17	35.18	76600	35.18	down	up	incorrect
PSLV.US	Sprott Physical Silver Trust	20230307	7.1	7.1	6.87	6.87	4220200	6.87	down	up	incorrect
PSP.US	Invesco Exchange	20230307	10.74	10.79	10.5	10.53	121100	10.53	down	up	incorrect
PSQ.US	ProShares Trust	20230307	13.11	13.3	13.07	13.27	26920700	13.27	up	down	incorrect
PSR.US	Invesco Active U.S. Real Estate Fund	20230307	90.83	90.83	88.55	88.69	9954	88.69	down	down	correct
PST.US	ProShares UltraShort 7	20230307	22.78	22.92	22.64	22.82	46200	22.82	up	up	correct
PTBD.US	Pacer Funds Trust	20230307	20.53	20.53	20.37	20.38	47800	20.38	down	down	correct
PTIN.US	Pacer Trendpilot International ETF	20230307	26.22	26.22	25.72	25.8115	11053	25.8115	down	down	correct
PULS.US	PGIM Ultra Short Bond ETF	20230307	49.33	49.34	49.3	49.3	503100	49.3	down	down	correct
PUTW.US	WisdomTree Trust	20230307	30.76	30.836	30.576	30.615	5000	30.615	down	down	correct
PVI.US	Invesco Exchange	20230307	24.98	25.02	24.96	24.97	6500	24.97	down	down	correct
PWB.US	Invesco Dynamic Large Cap Growth ETF	20230307	63.88	63.88	63.04	63.05	4100	63.05	down	down	correct
PWC.US	Invesco Dynamic Market ETF	20230307	112.12	112.23	111.137	111.137	676	111.137	down	down	correct
PWV.US	Invesco Dynamic Large Cap Value ETF	20230307	46.92	46.92	46.11	46.16	31000	46.16	down	down	correct
PWZ.US	Invesco Exchange	20230307	24.14	24.24	24.09	24.2	289600	24.2	up	up	correct
PXE.US	Invesco Dynamic Energy Exploration & Production ETF	20230307	29.3	29.35	28.85	28.97	234000	28.97	down	down	correct
PXF.US	Invesco FTSE RAFI Developed Markets ex	20230307	45.09	45.09	44.29	44.36	92700	44.36	down	down	correct
PXH.US	Invesco Exchange	20230307	18.44	18.47	18.25	18.28	232100	18.28	down	down	correct
PXJ.US	Invesco Dynamic Oil & Gas Services ETF	20230307	5.89	5.89	5.78	5.78	511700	5.78	down	down	correct
PXQ.US	Invesco Dynamic Networking ETF	20230307	73.75	73.75	73.71	73.72	400	73.72	down	down	correct
PYPE.US	UBS ETRACS NYSE Pickens Core Midstream Index ETN	20230307	21.45	21.45	21.45	21.45	0	21.45
PZA.US	Invesco Exchange	20230307	23.07	23.15	23.04	23.09	454700	23.09	up	up	correct
PZD.US	Invesco MSCI Sustainable Future ETF	20230307	50.38	50.38	49.51	49.5353	14165	49.5353	down	down	correct
PZT.US	Invesco Exchange	20230307	22.12	22.2	22.11	22.11	12900	22.11	down	down	correct
QAI.US	IQ Hedge Multi	20230307	29.03	29.03	28.83	28.87	65700	28.87	down	down	correct
QARP.US	DBX ETF Trust	20230307	38.3381	38.3381	38.1057	38.1057	227	38.1057	down	down	correct
QDEF.US	FlexShares Quality Dividend Defensive Index Fund	20230307	52.47	52.47	51.58	51.65	21000	51.65	down	down	correct
QDF.US	FlexShares Trust	20230307	54.65	54.65	53.73	53.76	53500	53.76	down	down	correct
QDIV.US	Global X S&P 500 Quality Dividend ETF	20230307	31.96	31.96	31.43	31.459	2500	31.459	down	down	correct
QDPL.US	Pacer Funds Trust	20230307	30.1	30.1	29.72	29.84	8800	29.84	down	down	correct
QDYN.US	FlexShares Quality Dividend Dynamic Index Fund	20230307	57.9	57.9	57.415	57.4268	478	57.4268	down	down	correct
QEFA.US	SPDR MSCI EAFE StrategicFactors ETF	20230307	67.99	68.0608	66.92	67.08	93740	67.08	down	down	correct
QEMM.US	SPDR Index Shares Funds	20230307	55	55	54.74	54.79	900	54.79	down	down	correct
QGRO.US	American Century U.S. Quality Growth ETF	20230307	63.09	63.09	62.18	62.27	15900	62.27	down	down	correct
QID.US	ProShares UltraShort QQQ	20230307	20.27	20.87	20.15	20.79	13526100	20.79	up	up	correct
QINT.US	American Century Quality Diversified International ETF	20230307	42.96	43.02	42.59	42.66	3600	42.66	down	down	correct
QLD.US	ProShares Ultra QQQ	20230307	43.55	43.81	42.27	42.45	5139000	42.45	down	down	correct
QLTA.US	iShares Aaa	20230307	46.51	46.51	46.27	46.33	58300	46.33	down	down	correct
QLV.US	FlexShares US Quality Low Volatility Index Fund	20230307	50.77	50.8	50.028	50.09	8300	50.09	down	down	correct
QLVD.US	FlexShares Developed Markets ex	20230307	24.56	24.56	24.56	24.56	100	24.56
QLVE.US	FlexShares Emerging Markets Quality Low Volatility Index Fund	20230307	22.155	22.155	22.155	22.155	0	22.155
QPX.US	AdvisorShares Q Dynamic Growth ETF	20230307	23.62	23.62	23.39	23.417	2400	23.417	down	down	correct
QQH.US	HCM Defender 100 Index ETF	20230307	37.43	37.65	36.99	37.055	6700	37.055	down	down	correct
QQQE.US	Direxion NASDAQ	20230307	70.21	70.38	69.17	69.21	79200	69.21	down	down	correct
QRFT.US	QRAFT AI	20230307	37.62	37.62	37.3831	37.3831	167	37.3831	down	down	correct
QTUM.US	Defiance Quantum ETF	20230307	44.49	44.59	43.79	43.87	19700	43.87	down	down	correct
QULL.US	ETRACS 2x Leveraged MSCI US Quality Factor TR ETN	20230307	24.116	24.116	24.116	24.116	0	24.116
QUS.US	SPDR MSCI USA StrategicFactors ETF	20230307	114.11	114.123	112.35	112.47	16800	112.47	down	down	correct
QVML.US	Invesco Exchange	20230307	23.852	23.852	23.852	23.852	100	23.852
QVMM.US	Invesco Exchange	20230307	24.27	24.28	24.015	24.015	1000	24.015	down	down	correct
QVMS.US	Invesco Exchange	20230307	23.198	23.198	23.198	23.198	0	23.198
QWLD.US	SPDR MSCI World StrategicFactors ETF	20230307	96.6698	96.6967	96.193	96.193	2496	96.193	down	down	correct
RAAX.US	VanEck Inflation Allocation ETF	20230307	25.3	25.31	24.77	24.82	62500	24.82	down	down	correct
RAFE.US	PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF	20230307	28.49	28.49	28.34	28.375	25000	28.375	down	down	correct
RAVI.US	FlexShares Ready Access Variable Income Fund	20230307	74.71	74.72	74.68	74.69	47000	74.69	down	down	correct
RAYC.US	The Advisors' Inner Circle Fund III	20230307	17.57	17.57	17.39	17.39	6700	17.39	down	down	correct
RBND.US	SPDR Bloomberg SASB Corporate Bond ESG Select ETF	20230307	20.2714	20.2714	20.2714	20.2714	6	20.2714
RCD.US	Invesco S&P 500 Equal Weight Consumer Discretionary ETF	20230307	129.76	130.16	128.49	128.49	14100	128.49	down	down	correct
RDIV.US	Invesco S&P Ultra Dividend Revenue ETF	20230307	44.31	44.31	43.43	43.49	70700	43.49	down	down	correct
RDOG.US	ALPS REIT Dividend Dogs ETF	20230307	38.74	38.86	38.68	38.86	800	38.86	up	up	correct
RECS.US	Columbia ETF Trust I	20230307	23.95	23.96	23.44	23.56	13100	23.56	down	down	correct
REET.US	iShares Global REIT ETF	20230307	23.88	23.88	23.35	23.39	600600	23.39	down	down	correct
REK.US	ProShares Short Real Estate	20230307	19.55	20.06	19.55	20.06	178700	20.06	up	up	correct
RESP.US	WisdomTree U.S. ESG Fund	20230307	43.03	43.03	42.5371	42.5371	428	42.5371	down	down	correct
RETL.US	Direxion Daily Retail Bull 3X Shares	20230307	8.35	8.66	8.3	8.31	319900	8.31	down	down	correct
REVS.US	Columbia Research Enhanced Value ETF	20230307	20.38	20.405	20.0931	20.0931	375	20.0931	down	down	correct
REW.US	ProShares UltraShort Technology	20230307	16.15	16.63	16.11	16.63	18900	16.63	up	up	correct
REZ.US	iShares Trust	20230307	73.91	73.92	72.13	72.26	26800	72.26	down	down	correct
RFCI.US	ALPS ETF Trust	20230307	22.05	22.06	21.988	22	1800	22	down	down	correct
RFDA.US	RiverFront Dynamic US Dividend Advantage ETF	20230307	43.1	43.1	42.576	42.576	1000	42.576	down	down	correct
RFFC.US	RiverFront Dynamic US Flex	20230307	41.68	41.75	41.385	41.409	1700	41.409	down	down	correct
RFG.US	Invesco S&P MidCap 400 Pure Growth ETF	20230307	188.5439	188.5439	186.892	186.892	528	186.892	down	down	correct
RFV.US	Invesco S&P MidCap 400 Pure Value ETF	20230307	102.13	102.13	100.15	100.27	57900	100.27	down	down	correct
RGI.US	Invesco S&P 500 Equal Weight Industrials ETF	20230307	193.75	193.81	191.16	191.19	16000	191.19	down	down	correct
RHRX.US	Starboard Investment Trust	20230307	11.86	11.86	11.75	11.835	8500	11.835	down	down	correct
RHS.US	Invesco S&P 500 Equal Weight Consumer Staples ETF	20230307	167.25	167.78	165.48	165.81	15200	165.81	down	down	correct
RHTX.US	Starboard Investment Trust	20230307	13.19	13.228	13.01	13.075	7300	13.075	down	down	correct
RIET.US	Hoya Capital High Dividend Yield ETF	20230307	11.26	11.26	11.015	11.055	41200	10.9634	down	down	correct
RIGS.US	RiverFront Strategic Income Fund	20230307	22.65	22.83	22.59	22.61	19000	22.61	down	down	correct
RINF.US	ProShares Inflation Expectations ETF	20230307	33.42	33.42	33.06	33.13	19000	33.13	down	down	correct
RISN.US	Inspire Tactical Balanced ESG ETF	20230307	23.11	23.11	22.87	22.9237	56987	22.9237	down	down	correct
RISR.US	FolioBeyond Rising Rates ETF	20230307	31.72	32.13	31.638	31.74	28900	31.74	up	up	correct
RLY.US	SSGA Active Trust	20230307	28.03	28.03	27.53	27.6	63100	27.6	down	up	incorrect
ROAM.US	Hartford Multifactor Emerging Markets ETF	20230307	20.49	20.49	20.215	20.249	2400	20.249	down	up	incorrect
ROBO.US	Robo Global Robotics and Automation Index ETF	20230307	53.69	53.92	52.921	52.98	85800	52.98	down	up	incorrect
RODM.US	Lattice Strategies Trust	20230307	26.27	26.27	25.82	25.86	138800	25.86	down	up	incorrect
ROKT.US	SPDR Kensho Final Frontiers ETF	20230307	42.24	42.24	41.94	41.94	1200	41.94	down	up	incorrect
ROM.US	ProShares Trust	20230307	29.67	29.86	28.82	28.95	45200	28.95	down	up	incorrect
ROOF.US	IQ U.S. Real Estate Small Cap ETF	20230307	19.23	19.23	19.15	19.15	915	19.15	down	up	incorrect
RORO.US	ATAC US Rotation ETF	20230307	15.06	15.22	15.06	15.191	2000	15.191	up	down	incorrect
ROSC.US	Hartford Multifactor Small Cap ETF	20230307	37.73	37.88	37.59	37.68	2100	37.68	down	up	incorrect
ROUS.US	Hartford Multifactor US Equity ETF	20230307	39.92	39.92	39.355	39.38	15200	39.38	down	up	incorrect
RPAR.US	RPAR Risk Parity ETF	20230307	19.12	19.13	18.939	18.962	33200	18.962	down	up	incorrect
RPG.US	Invesco S&P 500 Pure Growth ETF	20230307	156.18	156.22	154.06	154.28	26900	154.28	down	up	incorrect
RPV.US	Invesco S&P 500 Pure Value ETF	20230307	81.99	82.2	80.49	80.53	281300	80.53	down	down	correct
RSP.US	Invesco S&P 500 Equal Weight ETF	20230307	148.87	149.02	146.22	146.43	2875200	146.43	down	down	correct
RSPE.US	Invesco Exchange	20230307	22.52	22.57	22.36	22.37	400	22.37	down	down	correct
RSPY.US	Collaborative Investment Series Trust	20230307	22.217	22.217	22.217	22.217	0	22.217
RTM.US	Invesco S&P 500 Equal Weight Materials ETF	20230307	169.26	169.45	166.34	166.55	19400	166.55	down	down	correct
RUFF.US	ETF Opportunities Trust	20230307	17.9	17.9	17.755	17.755	21000	17.755	down	down	correct
RVNU.US	DBX ETF Trust	20230307	24.13	24.16	23.97	24.11	14500	24.11	down	down	correct
RWJ.US	Invesco S&P SmallCap 600 Revenue ETF	20230307	119.85	119.85	118.19	118.86	76500	118.86	down	down	correct
RWK.US	Invesco S&P MidCap 400 Revenue ETF	20230307	95.08	95.08	93.73	93.73	9500	93.73	down	down	correct
RWL.US	Invesco S&P 500 Revenue ETF	20230307	76.94	76.94	75.57	75.64	60900	75.64	down	down	correct
RWM.US	ProShares Short Russell2000	20230307	22.91	23.2	22.86	23.16	2112224	23.16	up	up	correct
RWO.US	SPDR Index Shares Funds	20230307	42.95	42.95	41.98	42.08	42700	42.08	down	down	correct
RWR.US	SPDR Dow Jones REIT ETF	20230307	93.13	93.13	90.79	91.06	89100	91.06	down	down	correct
RWX.US	SPDR Dow Jones International Real Estate ETF	20230307	27.07	27.07	26.6	26.63	47600	26.63	down	down	correct
RXD.US	ProShares UltraShort Health Care	20230307	13.2901	13.57	13.29	13.5571	1836	13.5571	up	up	correct
RXI.US	iShares Trust	20230307	140.93	140.93	138.98	138.98	2500	138.98	down	down	correct
RXL.US	ProShares Ultra Health Care	20230307	84.92	84.92	82.62	82.7619	12536	82.7619	down	down	correct
RYE.US	Invesco Exchange	20230307	72.53	72.53	71.41	71.62	34100	71.62	down	down	correct
RYF.US	Invesco S&P 500 Equal Weight Financials ETF	20230307	59.41	59.41	57.91	57.94	14500	57.94	down	down	correct
RYH.US	Invesco S&P 500 Equal Weight Health Care ETF	20230307	290.35	290.35	285.46	285.46	14200	285.46	down	down	correct
RYJ.US	Invesco Raymond James SB	20230307	58.49	58.49	58.24	58.24	900	58.24	down	down	correct
RYT.US	Invesco S&P 500 Equal Weight Technology ETF	20230307	267.59	268.1	263.52	263.87	18400	263.87	down	down	correct
RYU.US	Invesco S&P 500 Equal Weight Utilities ETF	20230307	111.82	111.83	109.39	109.79	12900	109.79	down	down	correct
RZG.US	Invesco S&P SmallCap 600 Pure Growth ETF	20230307	121.36	121.36	121.36	121.36	200	121.36
RZV.US	Invesco S&P SmallCap 600 Pure Value ETF	20230307	97.77	98.16	96.87	97.29	10000	97.29	down	down	correct
SAA.US	ProShares Trust	20230307	23.33	23.33	23.1	23.11	1800	23.11	down	down	correct
SAEF.US	Schwab Strategic Trust	20230307	21.8721	21.8721	21.68	21.7017	1938	21.7017	down	down	correct
SAVN.US	SAVN	20230307	8.725	8.725	8.725	8.725	50	8.725
SBB.US	ProShares Short SmallCap600	20230307	17.45	17.57	17.45	17.53	1500	17.53	up	up	correct
SBIO.US	ALPS ETF Trust	20230307	29.844	30.06	29.745	29.745	2900	29.745	down	down	correct
SCC.US	ProShares UltraShort Consumer Services	20230307	24.17	24.9316	24.17	24.9316	2669	24.9316	up	up	correct
SCDL.US	ETRACS 2x Leveraged US Dividend Factor TR ETN	20230307	31.995	31.995	31.995	31.995	0	31.995
SCHA.US	Schwab U.S. Small	20230307	44.1	44.19	43.48	43.55	927100	43.55	down	down	correct
SCHB.US	Schwab U.S. Broad Market ETF	20230307	47.61	47.68	46.87	46.93	585900	46.93	down	down	correct
SCHC.US	Schwab Strategic Trust	20230307	33.88	33.88	33.21	33.29	211800	33.29	down	down	correct
SCHD.US	Schwab U.S. Dividend Equity ETF	20230307	75.54	75.58	74.25	74.34	2986900	74.34	down	down	correct
SCHE.US	Schwab Emerging Markets Equity ETF	20230307	24.53	24.53	24.23	24.26	889000	24.26	down	down	correct
SCHF.US	Schwab Strategic Trust	20230307	34.53	34.53	33.92	33.97	4052900	33.97	down	down	correct
SCHG.US	Schwab Strategic Trust	20230307	61.91	62.13	61.02	61.1	969200	61.1	down	down	correct
SCHH.US	Schwab U.S. REIT ETF	20230307	20.19	20.19	19.67	19.71	1519400	19.71	down	down	correct
SCHI.US	Schwab 5	20230307	43.33	43.33	43.07	43.14	32900	43.14	down	down	correct
SCHJ.US	Schwab 1	20230307	46.92	46.92	46.72	46.72	56400	46.72	down	down	correct
SCHK.US	Schwab 1000 ETF	20230307	39.24	39.24	38.59	38.65	71100	38.65	down	down	correct
SCHM.US	Schwab U.S. Mid	20230307	70.81	70.96	69.83	69.94	314300	69.94	down	down	correct
SCHO.US	Schwab Short	20230307	47.96	47.96	47.82	47.82	2270700	47.82	down	down	correct
SCHP.US	Schwab U.S. TIPS ETF	20230307	52.22	52.24	51.87	51.92	1954600	51.92	down	down	correct
SCHQ.US	Schwab Long	20230307	35.74	35.97	35.6	35.8	76300	35.8	up	up	correct
SCHR.US	Schwab Strategic Trust	20230307	48.78	48.79	48.6	48.64	1980900	48.64	down	down	correct
SCHV.US	Schwab Strategic Trust	20230307	67.35	67.35	66.16	66.27	295400	66.27	down	down	correct
SCHX.US	Schwab U.S. Large	20230307	47.93	47.95	47.12	47.21	1336800	47.21	down	down	correct
SCHY.US	Schwab Strategic Trust	20230307	23.23	23.24	22.824	22.88	352100	22.88	down	down	correct
SCHZ.US	Schwab U.S. Aggregate Bond ETF	20230307	45.66	45.67	45.45	45.5	1004500	45.5	down	down	correct
SCJ.US	iShares MSCI Japan Small	20230307	67.01	67.01	66.19	66.19	6000	66.19	down	down	correct
SCO.US	ProShares UltraShort Bloomberg Crude Oil	20230307	23.25	24.84	23.22	24.66	2549200	24.66	up	up	correct
SCRD.US	SCRD	20230307	40.376	40.376	40.376	40.376	0	40.376
SDCI.US	USCF SummerHaven Dynamic Commodity Strategy No K	20230307	17.51	17.51	17.284	17.33	6443	17.33	down	down	correct
SDD.US	ProShares UltraShort SmallCap600	20230307	22.6	22.79	22.6	22.67	7200	22.67	up	up	correct
SDEF.US	Tidal ETF Trust	20230307	17.85	17.85	17.6901	17.76	4153	17.7184	down	down	correct
SDEI.US	Tidal ETF Trust	20230307	26.01	26.3599	25.8014	25.8014	1832	25.766	down	down	correct
SDEM.US	Global X MSCI SuperDividend Emerging Markets ETF	20230307	24.535	24.6	24.29	24.304	9500	24.304	down	down	correct
SDIV.US	Global X SuperDividend ETF	20230307	24.39	24.39	23.92	23.98	260400	23.98	down	down	correct
SDOG.US	ALPS Sector Dividend Dogs ETF	20230307	52.55	52.55	51.49	51.6	42600	51.6	down	down	correct
SDOW.US	ProShares UltraPro Short Dow30	20230307	26.24	27.64	26.18	27.57	12460400	27.57	up	up	correct
SDP.US	ProShares UltraShort Utilities	20230307	12.02	12.58	12.02	12.49	86606	12.49	up	up	correct
SDS.US	ProShares UltraShort S&P500	20230307	41.44	42.83	41.38	42.69	7522200	42.69	up	up	correct
SDY.US	SPDR S&P Dividend ETF	20230307	126.51	126.67	124.44	124.61	627000	124.61	down	down	correct
SEF.US	ProShares Short Financials	20230307	12.34	12.66	12.34	12.64	31300	12.64	up	up	correct
SEIX.US	Virtus ETF Trust II	20230307	23.69	23.83	23.69	23.77	53000	23.77	up	up	correct
SENT.US	AdvisorShares Trust	20230307	23.84	23.9	23.77	23.77	5000	23.77	down	down	correct
SFY.US	Tidal ETF Trust	20230307	14.22	14.24	14.01	14.01	108700	14.01	down	down	correct
SFYF.US	SoFi Social 50 ETF	20230307	22.66	22.82	22.33	22.33	1700	22.33	down	down	correct
SFYX.US	Tidal ETF Trust	20230307	11.99	12.04	11.83	11.83	13700	11.83	down	down	correct
SGDJ.US	Sprott Funds Trust	20230307	28.45	28.45	27.23	27.35	35000	27.35	down	down	correct
SGDM.US	Sprott Gold Miners ETF	20230307	24.5	24.51	23.6933	23.76	34865	23.76	down	down	correct
SGG.US	iPath Series B Bloomberg Sugar Subindex Total Return ETN	20230307	72.32	72.32	71.54	71.72	2500	71.72	down	down	correct
SGOL.US	Aberdeen Standard Gold ETF Trust	20230307	17.56	17.56	17.36	17.36	2565900	17.36	down	down	correct
SGOV.US	iShares Trust	20230307	100.24	100.24	100.23	100.24	1258000	100.24
SH.US	ProShares Short S&P500	20230307	15.3	15.55	15.2821	15.52	32365439	15.52	up	up	correct
SHE.US	SPDR SSGA Gender Diversity Index ETF	20230307	82.28	82.28	81.26	81.26	4300	81.26	down	down	correct
SHFT.US	Tidal ETF Trust	20230307	16.2427	16.2427	16.16	16.16	333	16.16	down	down	correct
SHM.US	SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF	20230307	46.7	46.76	46.64	46.76	412800	46.76	up	up	correct
SHUS.US	Syntax Stratified U.S. Total Market Hedged ETF	20230307	38.814	38.814	38.814	38.814	0	38.814
SHYG.US	iShares Trust	20230307	41.42	41.43	41.22	41.23	2517700	41.23	down	down	correct
SHYL.US	Xtrackers Short Duration High Yield Bond ETF	20230307	43.34	43.34	43.12	43.12	2000	43.12	down	down	correct
SIFI.US	Harbor Scientific Alpha Income	20230307	42.57	42.57	42.57	42.57	100	42.57
SIHY.US	Harbor ETF Trust	20230307	43.97	43.97	43.61	43.698	17800	43.698	down	down	correct
SIJ.US	ProShares UltraShort Industrials	20230307	14.18	14.34	14.18	14.33	8700	14.33	up	up	correct
SIL.US	Global X Silver Miners ETF	20230307	26.96	27.03	25.76	25.95	450000	25.95	down	down	correct
SILJ.US	ETFMG Prime Junior Silver Miners ETF	20230307	9.81	9.87	9.47	9.53	1481100	9.53	down	down	correct
SILX.US	ETF Managers Trust	20230307	2.22	2.22	2.02	2.053	189200	2.053	down	down	correct
SIMS.US	SPDR S&P Kensho Intelligent Structures ETF	20230307	35.18	35.2049	35.18	35.2049	369	35.2049	up	up	correct
SIVR.US	Aberdeen Standard Physical Silver Shares ETF	20230307	19.83	19.83	19.22	19.26	661300	19.26	down	down	correct
SIXA.US	6 Meridian Mega Cap Equity ETF	20230307	33.12	33.12	32.999	32.999	4000	32.999	down	down	correct
SIXH.US	6 Meridian Hedged Equity	20230307	31.78	31.78	31.7248	31.7248	17431	31.7248	down	down	correct
SIXL.US	6 Meridian Low Beta Equity Strategy ETF	20230307	32.53	32.53	32.53	32.53	3	32.53
SIXS.US	6 Meridian Small Cap Equity ETF	20230307	43.9	43.9	43.876	43.876	1100	43.876	down	down	correct
SIZE.US	iShares MSCI USA Size Factor ETF	20230307	119.81	119.94	118.89	118.92	5700	118.92	down	down	correct
SJB.US	ProShares Trust	20230307	18.64	18.78	18.62	18.78	655500	18.78	up	up	correct
SJNK.US	SPDR Series Trust	20230307	24.69	24.69	24.55	24.55	7073800	24.55	down	down	correct
SKF.US	ProShares UltraShort Financials	20230307	17.51	18.35	17.51	18.28	37800	18.28	up	up	correct
SLV.US	iShares Silver Trust	20230307	18.98	18.99	18.41	18.45	26097500	18.45	down	down	correct
SLX.US	VanEck Vectors Steel ETF	20230307	68.43	68.43	67	67	25300	67	down	down	correct
SLY.US	SPDR Series Trust	20230307	88.3	88.45	87.13	87.38	125100	87.38	down	down	correct
SLYG.US	SPDR S&P 600 Small Cap Growth ETF	20230307	76.47	76.63	75.57	75.85	56900	75.85	down	down	correct
SLYV.US	SPDR S&P 600 Small Cap Value ETF	20230307	81.1	81.32	80.03	80.26	227000	80.26	down	down	correct
SMDD.US	ProShares UltraPro Short MidCap400	20230307	17.85	18.47	17.8	18.44	24900	18.44	up	up	correct
SMDY.US	Syntax ETF Trust	20230307	37.697	37.697	37.697	37.697	100	37.697
SMHB.US	ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN	20230307	6.92	6.9761	6.69	6.72	63810	6.6515	down	down	correct
SMLE.US	DBX ETF Trust	20230307	24.3	24.301	24.3	24.301	100	24.301	up	up	correct
SMLF.US	iShares MSCI USA Small	20230307	53.92	54.09	53.17	53.25	30300	53.25	down	down	correct
SMLV.US	SPDR SSGA US Small Cap Low Volatility Index ETF	20230307	111.05	111.05	109.92	110.19	16400	110.19	down	down	correct
SMMU.US	PIMCO Short Term Municipal Bond Active Exchange	20230307	49.28	49.33	49.27	49.3044	21143	49.3044	up	up	correct
SMN.US	ProShares Trust	20230307	9.0377	9.3291	8.98	9.285	33802	9.285	up	up	correct
SMOG.US	VanEck Vectors Low Carbon Energy ETF	20230307	117.24	117.24	116.86	116.86	900	116.86	down	down	correct
SNPE.US	Xtrackers S&P 500 ESG ETF	20230307	36.54	36.54	35.905	35.96	259700	35.96	down	down	correct
SOGU.US	The Short De	20230307	29.45	29.51	29.45	29.51	200	29.51	up	up	correct
SOXL.US	Direxion Shares ETF Trust	20230307	15.19	15.42	14.49	14.65	66744281	14.65	down	down	correct
SOXS.US	Direxion Shares ETF Trust	20230307	21.14	22.12	20.82	21.85	40381600	21.85	up	up	correct
SOYB.US	Teucrium Soybean	20230307	28.32	28.32	28.07	28.11	13800	28.11	down	down	correct
SPAB.US	SPDR Portfolio Aggregate Bond ETF	20230307	25.11	25.12	25	25.03	3792500	25.03	down	down	correct
SPAX.US	Tidal ETF Trust	20230307	21.035	21.035	21.005	21.005	484	21.005	down	down	correct
SPBO.US	SPDR Portfolio Corporate Bond ETF	20230307	28.53	28.53	28.34	28.41	256400	28.41	down	down	correct
SPCX.US	Collaborative Investment Series Trust	20230307	23.61	24.11	23.61	24.11	500	24.11	up	up	correct
SPD.US	Simplify US Equity PLUS Downside Convexity ETF	20230307	25.37	25.37	25.06	25.09	12348	25.09	down	down	correct
SPDN.US	Direxion Daily S&P 500 Bear 1X Shares	20230307	15.77	16.04	15.763	16.02	4124000	16.02	up	up	correct
SPDV.US	AAM S&P 500 High Dividend Value ETF	20230307	29.24	29.24	28.815	28.857	5400	28.857	down	down	correct
SPDW.US	SPDR Portfolio Developed World ex	20230307	31.87	31.87	31.3	31.36	3085200	31.36	down	down	correct
SPEM.US	SPDR Portfolio Emerging Markets ETF	20230307	34.15	34.15	33.74	33.79	1687800	33.79	down	down	correct
SPEU.US	SPDR Portfolio Europe ETF	20230307	37.86	37.86	37.19	37.22	64800	37.22	down	down	correct
SPFF.US	Global X SuperIncome Preferred ETF	20230307	10.13	10.13	10.04	10.05	31100	10.05	down	down	correct
SPGM.US	SPDR Portfolio MSCI Global Stock Market ETF	20230307	49.52	49.52	48.68	48.77	50700	48.77	down	down	correct
SPGP.US	Invesco S&P 500 GARP ETF	20230307	88.49	88.53	86.89	87.02	175800	87.02	down	down	correct
SPHB.US	Invesco S&P 500 High Beta ETF	20230307	72.04	72.38	70.9	70.93	716600	70.93	down	down	correct
SPHD.US	Invesco S&P 500 High Dividend Low Volatility ETF	20230307	43.47	43.47	42.536	42.59	1280500	42.59	down	down	correct
SPHQ.US	Invesco S&P 500 Quality ETF	20230307	46.39	46.39	45.6	45.7	502700	45.7	down	down	correct
SPHY.US	SPDR Series Trust	20230307	22.74	22.76	22.59	22.62	633900	22.62	down	up	incorrect
SPIB.US	SPDR Series Trust	20230307	31.87	31.87	31.71	31.72	5059100	31.72	down	up	incorrect
SPIP.US	SPDR Series Trust	20230307	25.97	25.99	25.8	25.82	311100	25.82	down	up	incorrect
SPLB.US	SPDR Series Trust	20230307	22.76	22.83	22.55	22.65	382800	22.65	down	up	incorrect
SPLG.US	SPDR Portfolio S&P 500 ETF	20230307	47.54	47.58	46.75	46.83	3780400	46.83	down	up	incorrect
SPLV.US	Invesco Exchange	20230307	62.07	62.11	61.06	61.17	2805500	61.17	down	up	incorrect
SPMB.US	SPDR Portfolio Mortgage Backed Bond ETF	20230307	21.66	21.66	21.52	21.54	1242100	21.54	down	up	incorrect
SPMD.US	SPDR Portfolio S&P 400 Mid Cap ETF	20230307	45.87	46.03	45.26	45.35	467000	45.35	down	up	incorrect
SPMO.US	Invesco S&P 500 Momentum ETF	20230307	55.19	55.19	54.273	54.41	81900	54.41	down	up	incorrect
SPPP.US	Sprott Physical Platinum and Palladium Trust	20230307	11.8	11.889	11.5	11.5	59329	11.5	down	up	incorrect
SPRE.US	Tidal ETF Trust	20230307	20.115	20.115	19.69	19.7216	42972	19.7216	down	up	incorrect
SPSB.US	SPDR Portfolio Short Term Corporate Bond ETF	20230307	29.34	29.34	29.24	29.25	4279500	29.25	down	up	incorrect
SPSK.US	Tidal ETF Trust	20230307	17.64	17.7	17.581	17.601	124600	17.601	down	up	incorrect
SPSM.US	SPDR Series Trust	20230307	39.75	39.81	39.23	39.35	673800	39.35	down	up	incorrect
SPTI.US	SPDR Portfolio Intermediate Term Treasury ETF	20230307	27.99	28.01	27.9	27.92	3646000	27.92	down	down	correct
SPTL.US	SPDR Series Trust	20230307	29.44	29.66	29.28	29.48	4494900	29.48	up	up	correct
SPTM.US	SPDR Portfolio S&P 1500 Composite Stock Market ETF	20230307	50.11	50.12	49.27	49.36	717100	49.36	down	down	correct
SPTS.US	SPDR Portfolio Short Term Treasury ETF	20230307	28.73	28.74	28.65	28.67	4350700	28.67	down	down	correct
SPUC.US	Simplify US Equity PLUS Upside Convexity ETF	20230307	27.55	27.55	27.1716	27.1716	2329	27.1716	down	down	correct
SPUS.US	Tidal ETF Trust	20230307	27.61	27.623	27.24	27.29	47900	27.29	down	down	correct
SPUU.US	Direxion Daily S&P 500 Bull 2X Shares	20230307	78.06	78.1	75.54	75.65	15400	75.65	down	down	correct
SPVM.US	Invesco Exchange	20230307	49.88	49.899	49.26	49.3432	11703	49.3432	down	down	correct
SPVU.US	Invesco S&P 500 Enhanced Value ETF	20230307	42.65	42.85	42.15	42.2	16400	42.2	down	down	correct
SPXB.US	ProShares S&P 500 Bond ETF	20230307	73.68	73.68	73.4892	73.4892	208	73.4892	down	down	correct
SPXE.US	ProShares S&P 500 ex	20230307	84.532	84.532	84.532	84.532	200	84.532
SPXL.US	Direxion Daily S&P500 Bull 3X Shares	20230307	71.12	71.3	67.57	67.92	18030500	67.92	down	down	correct
SPXN.US	ProShares S&P 500 ex	20230307	84.234	84.234	84.234	84.234	100	84.234
SPXS.US	Direxion Daily S&P 500 Bear 3X Shares	20230307	18.88	19.84	18.84	19.74	27647900	19.74	up	up	correct
SPXT.US	ProShares S&P 500 ex	20230307	69.68	69.89	68.719	68.719	1561	68.719	down	down	correct
SPXU.US	ProShares UltraPro Short S&P500	20230307	14.3	15.02	14.27	14.94	28741600	14.94	up	up	correct
SPXV.US	ProShares S&P 500 ex	20230307	82.9047	82.9047	82.9047	82.9047	25	82.9047
SPY.US	SPDR S&P 500 ETF Trust	20230307	404.42	404.67	397.63	398.27	108310600	398.27	down	down	correct
SPYC.US	Simplify US Equity PLUS Convexity ETF	20230307	26.57	26.65	26.245	26.245	35400	26.245	down	down	correct
SPYD.US	SPDR Portfolio S&P 500 High Dividend ETF	20230307	40.22	40.29	39.35	39.39	1309000	39.39	down	down	correct
SPYG.US	SPDR Portfolio S&P 500 Growth ETF	20230307	53.74	53.74	52.87	52.97	1349700	52.97	down	down	correct
SPYV.US	SPDR Portfolio S&P 500 Value ETF	20230307	41.02	41.08	40.29	40.36	13479200	40.36	down	down	correct
SPYX.US	SPDR S&P 500 Fossil Fuel Reserves Free ETF	20230307	32.73	32.81	32.26	32.29	451100	32.29	down	down	correct
SQEW.US	Two Roads Shared Trust	20230307	28.7784	28.79	28.6015	28.62	10543	28.62	down	down	correct
SRLN.US	SPDR Blackstone Senior Loan ETF	20230307	41.65	41.65	41.53	41.56	2790600	41.56	down	down	correct
SRS.US	ProShares Trust	20230307	16.7	17.5	16.7	17.47	124900	17.47	up	up	correct
SRTY.US	ProShares Trust	20230307	42.29	43.92	42.04	43.69	1242200	43.69	up	up	correct
SRVR.US	Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF	20230307	29.64	29.64	28.82	28.86	132229	28.86	down	down	correct
SSG.US	ProShares UltraShort Semiconductors	20230307	15.39	15.82	15.27	15.82	8000	15.82	up	up	correct
SSLY.US	Syntax Stratified SmallCap ETF	20230307	43.87	43.87	43.576	43.576	3000	43.576	down	down	correct
SSO.US	ProShares Ultra S&P500	20230307	48.96	49.02	47.32	47.48	5504600	47.48	down	down	correct
SSPY.US	Syntax ETF Trust	20230307	66.1565	66.1565	65.6022	65.6022	639	65.6022	down	down	correct
STIP.US	iShares 0	20230307	97.59	97.6	97.11	97.15	1785000	97.15	down	down	correct
STNC.US	Stance Equity ESG Large Cap Core ETF	20230307	26.01	26.024	26.01	26.024	100	26.024	up	up	correct
STPZ.US	PIMCO 1	20230307	50.09	50.1	49.85	49.85	268100	49.85	down	down	correct
SUB.US	iShares Short	20230307	103.53	103.68	103.46	103.58	654200	103.58	up	up	correct
SUBS.US	Exchange Traded Concepts Trust	20230307	17.72	17.72	17.72	17.72	200	17.72
SUSA.US	iShares MSCI USA ESG Select ETF	20230307	87.15	87.3062	85.77	85.85	69310	85.85	down	down	correct
SVOL.US	Simplify Volatility Premium ETF	20230307	22.36	22.4	22.17	22.28	193200	22.28	down	down	correct
SWAN.US	Amplify BlackSwan Growth & Treasury Core ETF	20230307	24.76	24.82	24.58	24.65	28800	24.65	down	down	correct
SXQG.US	6 Meridian Quality Growth ETF	20230307	21.46	21.46	21.415	21.415	100	21.415	down	down	correct
SXUS.US	Janus Detroit Street Trust	20230307	17.47	17.47	17.192	17.23	800	17.23	down	down	correct
SYUS.US	Syntax Stratified U.S. Total Market ETF	20230307	41.6528	41.6528	41.6528	41.6528	71	41.6528
SZK.US	ProShares UltraShort Consumer Goods	20230307	14.59	14.94	14.59	14.94	2400	14.94	up	up	correct
SZNE.US	Pacer Funds Trust	20230307	37.65	37.65	37.11	37.11	1200	37.11	down	down	correct
TAGG.US	TagLikeMe Corp	20230307	42.24	42.25	42.2077	42.2077	592	42.2077	down	down	correct
TAGS.US	Teucrium Commodity Trust	20230307	30.75	30.85	30.63	30.76	9000	30.76	up	up	correct
TAN.US	Invesco Exchange	20230307	80	80.1499	78.3	78.78	549947	78.78	down	down	correct
TAXF.US	American Century Diversified Municipal Bond ETF	20230307	49.21	49.24	49.07	49.2	12000	49.2	down	down	correct
TBF.US	ProShares Short 20+ Year Treasury	20230307	22.34	22.44	22.14	22.28	1173700	22.28	down	down	correct
TBT.US	ProShares UltraShort 20+ Year Treasury	20230307	31.1	31.45	30.56	30.93	3962900	30.93	down	down	correct
TBUX.US	T. Rowe Price Exchange	20230307	48.635	48.65	48.635	48.64	1600	48.64	up	up	correct
TBX.US	ProShares Trust	20230307	29.02	29.13	28.92	29.08	416700	29.08	up	up	correct
TCHP.US	T. Rowe Price Exchange	20230307	22.64	22.76	22.36	22.4	57500	22.4	down	down	correct
TDSA.US	Exchange Listed Funds Trust	20230307	20.76	20.775	20.76	20.76	4500	20.76
TDSB.US	Exchange Listed Funds Trust	20230307	20.95	20.95	20.94	20.945	15400	20.945	down	down	correct
TDSC.US	Exchange Listed Funds Trust	20230307	21.99	21.99	21.98	21.98	69500	21.98	down	down	correct
TDSD.US	Exchange Listed Funds Trust	20230307	21.286	21.286	21.2	21.265	41300	21.265	down	down	correct
TDSE.US	Exchange Listed Funds Trust	20230307	21.91	21.94	21.91	21.91	6200	21.91
TDTF.US	FlexShares iBoxx 5	20230307	23.76	23.76	23.58	23.58	87400	23.58	down	down	correct
TDTT.US	FlexShares Trust	20230307	23.64	23.65	23.505	23.51	683307	23.51	down	down	correct
TDVG.US	T. Rowe Price Exchange	20230307	32.06	32.06	31.525	31.57	21100	31.57	down	down	correct
TECB.US	iShares U.S. Tech Breakthrough Multisector ETF	20230307	31.3	31.31	30.8	30.8016	7440	30.8016	down	down	correct
TECL.US	Direxion Shares ETF Trust	20230307	30.64	30.85	29.2	29.43	3213200	29.43	down	up	incorrect
TECS.US	Direxion Shares ETF Trust	20230307	27.27	28.46	26.99	28.26	1795700	28.26	up	down	incorrect
TEQI.US	T. Rowe Price Equity Income ETF	20230307	34.82	34.854	34.249	34.302	3300	34.302	down	up	incorrect
TFI.US	SPDR Nuveen Bloomberg Barclays Municipal Bond ETF	20230307	45.59	45.59	45.41	45.52	809900	45.52	down	up	incorrect
TFLO.US	iShares Treasury Floating Rate Bond ETF	20230307	50.44	50.45	50.43	50.44	1961400	50.44
TGIF.US	SoFi Weekly Income ETF	20230307	94.1	94.1	93.82	93.82	900	93.7495	down	up	incorrect
TGRW.US	T. Rowe Price Growth Stock ETF	20230307	22.79	22.79	22.51	22.51	4300	22.51	down	up	incorrect
THCX.US	The Cannabis ETF	20230307	2.39	2.41	2.35	2.35	16500	2.35	down	up	incorrect
THD.US	iShares MSCI Thailand ETF	20230307	72.49	72.49	71.25	71.35	94500	71.35	down	up	incorrect
THNQ.US	Robo Global Artificial Intelligence ETF	20230307	31.69	31.73	31.22	31.3343	2317	31.3343	down	up	incorrect
TINT.US	ProShares Trust	20230307	32.51	32.51	32.51	32.51	0	32.51
TINY.US	ProShares Trust	20230307	32.3	32.3	32.225	32.225	300	32.225	down	up	incorrect
TIP.US	iShares TIPS Bond ETF	20230307	107.39	107.43	106.66	106.75	3565900	106.75	down	up	incorrect
TIPX.US	SPDR Bloomberg Barclays 1	20230307	18.56	18.56	18.43	18.43	460300	18.43	down	up	incorrect
TIPZ.US	PIMCO ETF Trust	20230307	54.24	54.38	54.18	54.21	26100	54.21	down	up	incorrect
TIXT.US	TELUS International (Cda) Inc	20230307	21.83	22.22	21.83	22	92100	22	up	down	incorrect
TLH.US	iShares Trust	20230307	108.78	109.29	108.23	108.82	488500	108.82	up	down	incorrect
TLTD.US	FlexShares Morningstar Developed Markets ex	20230307	64.81	64.81	63.61	63.8	17400	63.8	down	down	correct
TLTE.US	FlexShares Morningstar Emerging Markets Factor Tilt Index Fund	20230307	49.06	49.06	48.65	48.69	7900	48.69	down	down	correct
TMF.US	Direxion Shares ETF Trust	20230307	7.88	8.0808	7.7413	7.94	20866961	7.94	up	up	correct
TMV.US	Direxion Daily 20+ Year Treasury Bear 3X Shares	20230307	125.82	127.99	122.53	124.93	244900	124.93	down	down	correct
TNA.US	Direxion Shares ETF Trust	20230307	38.7	38.91	37.17	37.38	10373900	37.38	down	down	correct
TOK.US	iShares MSCI Kokusai ETF	20230307	85.472	85.472	85.1861	85.1861	284	85.1861	down	down	correct
TOLZ.US	ProShares Trust	20230307	45.35	45.35	44.59	44.72	7336	44.72	down	down	correct
TOTL.US	SPDR DoubleLine Total Return Tactical ETF	20230307	40.24	40.28	40.125	40.18	327200	40.18	down	down	correct
TOTR.US	T. Rowe Price Exchange	20230307	40.85	40.85	40.835	40.835	600	40.835	down	down	correct
TPHD.US	Timothy Plan High Dividend Stock ETF	20230307	31.6438	31.705	31.1701	31.18	310589	31.0751	down	down	correct
TPHE.US	Timothy Plan	20230307	23.8348	23.909	23.52	23.5393	4388	23.4643	down	down	correct
TPIF.US	Timothy Plan International ETF	20230307	24.69	24.69	24.33	24.4249	7716	24.3728	down	down	correct
TPOR.US	Direxion Daily Transportation Bull 3X Shares	20230307	27.72	27.72	26.8	26.861	14100	26.861	down	down	correct
TPSC.US	Timothy Plan US Small Cap Core ETF	20230307	32.7	32.739	32.49	32.589	17900	32.548	down	down	correct
TPYP.US	Tortoise North American Pipeline Fund	20230307	25.25	25.305	24.94	24.98	93900	24.98	down	down	correct
TRND.US	Pacer Trendpilot Fund of Funds ETF	20230307	27.4	27.4	27.005	27.005	5309	27.005	down	down	correct
TRPL.US	Pacer Funds Trust	20230307	35.379	35.379	35.379	35.379	0	35.379
TSPA.US	T. Rowe Price US Equity Research ETF	20230307	24.0796	24.0796	23.841	23.841	1709	23.841	down	down	correct
TTT.US	ProShares Trust	20230307	71.12	72.4	69.28	70.62	57500	70.62	down	up	incorrect
TWIO.US	Spinnaker ETF Series	20230307	9.04	9.06	8.95	8.99	4100	8.99	down	up	incorrect
TWM.US	ProShares UltraShort Russell2000	20230307	14.16	14.53	14.11	14.48	2264200	14.48	up	down	incorrect
TYD.US	Direxion Daily 7	20230307	28.81	28.84	28.51	28.69	16500	28.69	down	up	incorrect
TYO.US	Direxion Daily 7	20230307	13.77	13.93	13.71	13.81	397900	13.81	up	down	incorrect
TZA.US	Direxion Daily Small Cap Bear 3X Shares	20230307	27.57	28.62	27.38	28.46	7933400	28.46	up	down	incorrect
UBOT.US	Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares	20230307	16.64	16.64	16	16.042	12900	16.042	down	up	incorrect
UBR.US	ProShares Ultra MSCI Brazil Capped	20230307	21.64	21.64	20.92	21.1	800	21.1	down	up	incorrect
UBT.US	ProShares Trust	20230307	24.93	25.27	24.66	25	22000	25	up	down	incorrect
UCC.US	ProShares Trust	20230307	25.49	25.71	24.8508	24.8508	3041	24.8508	down	up	incorrect
UCIB.US	UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B	20230307	24.79	24.79	24.375	24.375	2400	24.375	down	up	incorrect
UCO.US	ProShares Ultra Bloomberg Crude Oil	20230307	29.75	29.81	27.74	27.97	3093600	27.97	down	up	incorrect
UCON.US	First Trust Exchange	20230307	24	24.01	23.9	23.9	256600	23.9	down	up	incorrect
UDN.US	Invesco DB US Dollar Index Bearish Fund	20230307	18.39	18.39	18.19	18.19	126300	18.19	down	up	incorrect
UDOW.US	ProShares Trust	20230307	57.19	57.3	54.12	54.28	5955900	54.28	down	down	correct
UEVM.US	VictoryShares USAA MSCI Emerging Markets Value Momentum ETF	20230307	41.23	41.3	41.09	41.09	842	41.0773	down	down	correct
UGA.US	United States Gasoline Fund LP	20230307	62.26	62.26	59.85	60.08	34100	60.08	down	down	correct
UGE.US	ProShares Ultra Consumer Goods	20230307	16.97	16.97	16.82	16.82	47000	16.82	down	down	correct
UGL.US	ProShares Trust II	20230307	54.93	54.93	53.69	53.77	115200	53.77	down	down	correct
UITB.US	VictoryShares USAA Core Intermediate	20230307	45.58	45.61	45.441	45.493	29200	45.3802	down	down	correct
UIVM.US	VictoryShares USAA MSCI International Value Momentum ETF	20230307	43.04	43.04	42.6886	42.7	1295	42.5741	down	down	correct
UJB.US	ProShares Ultra High Yield	20230307	62.89	62.89	62.03	62.03	49300	62.03	down	down	correct
ULE.US	ProShares Trust II	20230307	11.07	11.07	10.9	10.9	9100	10.9	down	down	correct
ULST.US	SPDR SSgA Ultra Short Term Bond ETF	20230307	40.1	40.1	40.05	40.05	115400	40.05	down	down	correct
ULTR.US	IQ Ultra Short Duration ETF	20230307	47.65	47.67	47.65	47.65	1739	47.65
ULVM.US	VictoryShares USAA MSCI USA Value Momentum ETF	20230307	64.37	64.37	63.431	63.548	2400	63.3787	down	down	correct
UMDD.US	ProShares UltraPro MidCap400	20230307	21.15	21.36	20.6	20.65	7400	20.65	down	down	correct
UMI.US	USCF Midstream Energy Income Fund	20230307	34.31	34.31	33.84	33.934	6300	33.934	down	down	correct
UNG.US	United States Natural Gas Fund LP	20230307	8.69	8.91	8.57	8.77	16635300	8.77	up	up	correct
UNL.US	United States 12 Month Natural Gas Fund LP	20230307	13.03	13.3	12.96	13.2	70600	13.2	up	up	correct
UPRO.US	ProShares UltraPro S&P500	20230307	37.44	37.53	35.56	35.75	13710900	35.75	down	down	correct
UPV.US	ProShares Ultra FTSE Europe	20230307	52.97	53.02	51.2372	51.2372	988	51.2372	down	down	correct
UPW.US	ProShares Ultra Utilities	20230307	60.72	60.72	59.63	59.63	600	59.63	down	down	correct
URA.US	Global X Funds	20230307	20.85	20.96	20.09	20.21	2416900	20.21	down	down	correct
URE.US	ProShares Ultra Real Estate	20230307	60.58	60.58	59.12	59.15	2700	59.15	down	down	correct
URNM.US	North Shore Global Uranium Mining ETF	20230307	32.9	32.92	31.611	31.76	358300	31.76	down	down	correct
URTH.US	iShares MSCI World ETF	20230307	116.18	116.18	114.2	114.38	71300	114.38	down	down	correct
URTY.US	ProShares Trust	20230307	45.57	45.84	43.83	44.03	394500	44.03	down	down	correct
USAI.US	Pacer American Energy Independence ETF	20230307	26.98	27.08	26.9	26.9209	1768	26.9209	down	down	correct
USCI.US	United States Commodity Index Funds Trust	20230307	54.62	54.62	54.08	54.11	15908	54.11	down	down	correct
USD.US	ProShares Ultra Semiconductors	20230307	24.21	24.52	23.54	23.63	96000	23.63	down	down	correct
USDU.US	WisdomTree Trust	20230307	26.42	26.61	26.3736	26.61	126772	26.61	up	up	correct
USFR.US	WisdomTree Trust	20230307	50.32	50.33	50.31	50.33	2825300	50.33	up	up	correct
USL.US	United States 12 Month Oil Fund LP	20230307	35.6	35.62	34.44	34.47	14900	34.47	down	down	correct
USML.US	ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN	20230307	26.236	26.236	26.236	26.236	0	26.236
USO.US	United States Oil Fund LP	20230307	70.14	70.22	67.56	67.85	5071200	67.85	down	down	correct
USRT.US	iShares Core U.S. REIT ETF	20230307	52.77	52.82	51.52	51.64	136700	51.64	down	down	correct
USSG.US	DBX ETF Trust	20230307	36.64	36.64	36.31	36.33	38100	36.33	down	down	correct
UST.US	ProShares Ultra 7	20230307	46.17	46.26	46.1	46.12	2700	46.12	down	down	correct
USTB.US	VictoryShares USAA Core Short	20230307	49.02	49.18	48.85	48.87	46400	48.7092	down	down	correct
USVM.US	VictoryShares USAA MSCI USA Small Cap Value Momentum ETF	20230307	66.72	66.745	66.07	66.07	3300	65.8961	down	down	correct
USVT.US	USVT	20230307	27.3658	27.3658	27.3658	27.3658	5	27.3658
UTES.US	ETFis Series Trust I	20230307	45.12	45.12	44.58	44.661	2500	44.661	down	down	correct
UTRN.US	Vesper U.S. Large Cap Short	20230307	24.22	24.22	24.15	24.15	1900	24.15	down	down	correct
UTSL.US	Direxion Daily Utilities Bull 3X Shares	20230307	27.72	27.72	25.76	26.08	141500	26.08	down	down	correct
UUP.US	Invesco DB US Dollar Index Trust	20230307	28.35	28.63	28.34	28.62	4149300	28.62	up	up	correct
UVDV.US	Spinnaker ETF Series	20230307	9.27	9.315	9.27	9.315	300	9.315	up	up	correct
UWM.US	ProShares Ultra Russell2000	20230307	35.72	35.87	34.8	34.94	894700	34.94	down	down	correct
UXI.US	ProShares Ultra Industrials	20230307	24.98	24.98	24.34	24.35	1800	24.35	down	down	correct
UYG.US	ProShares Ultra Financials	20230307	49.68	49.75	47.87	48.07	16600	48.07	down	down	correct
UYM.US	ProShares Ultra Basic Materials	20230307	24.76	24.93	23.99	24.01	23300	24.01	down	down	correct
VALQ.US	American Century ETF Trust	20230307	48.85	48.85	48.015	48.08	2700	48.08	down	down	correct
VALT.US	ETFMG Sit Ultra Short ETF	20230307	48.31	48.31	48.31	48.31	271	48.31
VAW.US	Vanguard Materials Index Fund ETF Shares	20230307	183.65	183.65	180.1	180.69	50900	180.69	down	down	correct
VB.US	Vanguard Small	20230307	199.02	199.57	196.35	196.72	507700	196.72	down	down	correct
VBK.US	Vanguard Small	20230307	221.96	222.7	219.07	219.21	152700	219.21	down	down	correct
VBND.US	ETF Series Solutions	20230307	42.99	43.08	42.81	42.9096	148645	42.7903	down	down	correct
VBR.US	Vanguard Small	20230307	170.01	170.41	167.5	167.76	319700	167.76	down	down	correct
VCAR.US	Simplify Volt RoboCar Disruption and Tech ETF	20230307	7.53	7.53	7.41	7.41	790	7.41	down	down	correct
VCLN.US	Virtus Duff & Phelps Clean Energy ETF	20230307	22.715	22.715	22.715	22.715	100	22.715
VCLO.US	Simplify Volt Cloud and Cybersecurity Disruption ETF	20230307	4.911	4.94	4.879	4.879	6000	4.879	down	down	correct
VCR.US	Vanguard Consumer Discretionary Index Fund ETF Shares	20230307	247.11	248.03	244.08	244.13	45700	244.13	down	down	correct
VDC.US	Vanguard Consumer Staples Index Fund ETF Shares	20230307	188.85	189.32	186.6	186.97	81800	186.97	down	down	correct
VDE.US	Vanguard Energy Index Fund ETF Shares	20230307	120.8	121.01	119.07	119.48	314600	119.48	down	up	incorrect
VEA.US	Vanguard FTSE Developed Markets Index Fund ETF Shares	20230307	44.95	44.98	44.18	44.24	9698400	44.24	down	up	incorrect
VEGA.US	AdvisorShares Trust	20230307	35.706	35.706	35.2	35.2	531	35.2	down	up	incorrect
VEGI.US	iShares MSCI Global Agriculture Producers ETF	20230307	43.62	43.62	42.97	43.02	41900	43.02	down	up	incorrect
VEGN.US	US Vegan Climate ETF	20230307	34.5	34.5	34.04	34.056	1700	34.0063	down	up	incorrect
VEU.US	Vanguard FTSE All	20230307	53.21	53.21	52.34	52.4	3479200	52.4	down	up	incorrect
VFH.US	Vanguard Financials Index Fund ETF Shares	20230307	87.55	87.55	85.39	85.6	206600	85.6	down	up	incorrect
VGFO.US	Virtus WMC Global Factor Opportunities ETF	20230307	25.1757	25.1757	25.1757	25.1757	1	25.1757
VGK.US	Vanguard FTSE Europe Index Fund ETF Shares	20230307	60.55	60.59	59.45	59.51	2342700	59.51	down	up	incorrect
VGT.US	Vanguard World Fund	20230307	362.27	363.44	356.88	357.82	310200	357.82	down	up	incorrect
VHT.US	Vanguard Health Care Index Fund ETF Shares	20230307	238.83	238.93	234.36	234.63	166900	234.63	down	up	incorrect
VIDI.US	ETF Series Solutions	20230307	22.86	22.91	22.66	22.66	29628	22.6085	down	up	incorrect
VIG.US	Vanguard Specialized Funds	20230307	154.32	154.32	151.58	151.87	1164300	151.87	down	down	correct
VIOG.US	Vanguard S&P Small	20230307	197.27	197.27	194.49	195.19	21600	97.595	down	down	correct
VIOO.US	Vanguard Admiral Funds	20230307	186.13	186.72	183.9413	184.56	98142	92.28	down	down	correct
VIOV.US	Vanguard S&P Small	20230307	172.04	172.25	169.686	170.38	54304	85.19	down	down	correct
VIS.US	Vanguard Industrials Index Fund ETF Shares	20230307	196	196.32	193.58	193.78	34900	193.78	down	down	correct
VLU.US	SPDR S&P 1500 Value Tilt ETF	20230307	145.46	145.46	143.13	143.2552	5347	143.2552	down	down	correct
VNLA.US	Janus Henderson Short Duration Income ETF	20230307	47.77	47.78	47.75	47.76	348300	47.76	down	down	correct
VNMC.US	Natixis ETF Trust II	20230307	29.288	29.288	29.288	29.288	0	29.288
VNQ.US	Vanguard Specialized Funds	20230307	86.53	86.61	84.39	84.57	6540600	84.57	down	down	correct
VNSE.US	Natixis ETF Trust II	20230307	26.05	26.05	26.05	26.05	100	26.05
VO.US	Vanguard Mid	20230307	217.47	217.93	213.86	214.17	704200	214.17	down	down	correct
VOE.US	Vanguard Mid	20230307	141.11	141.23	138.54	138.7	356700	138.7	down	down	correct
VOO.US	Vanguard S&P 500 ETF	20230307	371.63	371.89	365.39	365.98	3546100	365.98	down	down	correct
VOOG.US	Vanguard S&P 500 Growth Index Fund ETF Shares	20230307	223.54	223.59	220.07	220.35	94500	220.35	down	down	correct
VOOV.US	Vanguard Admiral Funds	20230307	147.89	147.89	145.11	145.39	132600	145.39	down	down	correct
VOT.US	Vanguard Mid	20230307	196.69	197.5	193.76	194.02	116900	194.02	down	down	correct
VOX.US	Vanguard Communication Services Index Fund ETF Shares	20230307	93.01	93.29	91.45	91.61	119900	91.61	down	up	incorrect
VPC.US	ETFis Series Trust I	20230307	22.31	22.31	21.9601	21.97	8602	21.97	down	up	incorrect
VPL.US	Vanguard FTSE Pacific Index Fund ETF Shares	20230307	67.3	67.3	66.26	66.35	517000	66.35	down	up	incorrect
VPU.US	Vanguard Utilities Index Fund ETF Shares	20230307	145.43	146	142.5904	143.13	177744	143.13	down	up	incorrect
VRAI.US	Virtus Real Asset Income ETF	20230307	24.1	24.1	23.68	23.68	2854	23.68	down	up	incorrect
VRP.US	Invesco Variable Rate Preferred ETF	20230307	23.26	23.3	23.16	23.2	262400	23.2	down	up	incorrect
VSLU.US	ETF Opportunities Trust	20230307	24.416	24.416	24.344	24.345	2000	24.345	down	up	incorrect
VSS.US	Vanguard FTSE All	20230307	110.18	110.18	108.11	108.36	133400	108.36	down	up	incorrect
VT.US	Vanguard Total World Stock Index Fund ETF Shares	20230307	91.6	91.6	90.09	90.24	2838800	90.24	down	up	incorrect
VTEB.US	Vanguard Tax	20230307	49.4	49.46	49.33	49.41	3646100	49.41	up	down	incorrect
VTI.US	Vanguard Index Funds	20230307	203.1	203.47	199.9501	200.27	3346744	200.27	down	up	incorrect
VTV.US	Vanguard Value Index Fund ETF Shares	20230307	141.82	141.82	139.23	139.51	1784600	139.51	down	up	incorrect
VUG.US	Vanguard Growth Index Fund ETF Shares	20230307	237.39	238.12	233.79	234.26	599789	234.26	down	up	incorrect
VUSE.US	Vident Core U.S. Equity Fund	20230307	44.3	44.31	43.74	43.74	12159	43.623	down	down	correct
VV.US	Vanguard Large	20230307	184.59	184.75	181.57	181.82	207300	181.82	down	down	correct
VWO.US	Vanguard FTSE Emerging Markets Index Fund ETF Shares	20230307	40.4	40.41	39.94	39.95	9885900	39.95	down	down	correct
VXF.US	Vanguard Extended Market Index Fund ETF Shares	20230307	145.92	146.39	144.04	144.26	203500	144.26	down	down	correct
VYM.US	Vanguard High Dividend Yield Index Fund ETF Shares	20230307	108.24	108.43	106.44	106.64	1222600	106.64	down	down	correct
WANT.US	Direxion Daily Cnsmr Discret Bull 3XShrs	20230307	21.67	21.78	20.74	20.79	30700	20.79	down	down	correct
WBIF.US	Absolute Shares Trust	20230307	27.55	27.55	27.352	27.352	800	27.352	down	down	correct
WBIG.US	WBI BullBear Yield 3000 ETF	20230307	23.04	23.04	22.83	22.83	808	22.83	down	down	correct
WBIL.US	WBI BullBear Quality 3000 ETF	20230307	28.06	28.06	27.93	27.93	692	27.93	down	down	correct
WBIY.US	WBI Power Factor High Dividend ETF	20230307	27.85	27.85	27.38	27.392	2100	27.392	down	down	correct
WDIV.US	SPDR Index Shares Funds	20230307	60.11	60.11	59.16	59.21	26100	59.21	down	down	correct
WEAT.US	Teucrium Wheat	20230307	7.05	7.12	7	7.07	587200	7.07	up	up	correct
WEBL.US	Direxion Daily Dow Jones Internet Bull 3X Shares	20230307	7.988	8.23	7.71	7.75	2691300	7.75	down	down	correct
WEBS.US	Direxion Daily Dow Jones Internet Bear 3X Shares	20230307	22.66	23.44	22	23.38	539300	23.38	up	up	correct
WFH.US	Direxion Work From Home ETF	20230307	45.221	45.221	44.927	44.927	1900	44.927	down	down	correct
WIP.US	SPDR FTSE International Government Inflation	20230307	41.61	41.61	40.87	40.87	84300	40.87	down	down	correct
WKLY.US	SoFi Weekly Dividend ETF	20230307	46.64	46.712	46.02	46.02	1400	45.9995	down	down	correct
WLTH.US	WLTH	20230307	8.39	8.39	8.305	8.305	1900	8.305	down	down	correct
WOMN.US	Impact Shares YWCA Women's Empowerment ETF	20230307	27.9	27.9	27.64	27.64	4500	27.64	down	down	correct
WPS.US	iShares Trust	20230307	27.74	27.74	27.3004	27.3253	6751	27.3253	down	down	correct
WTMF.US	WisdomTree Managed Futures Strategy Fund	20230307	32.66	32.75	32.53	32.56	13577	32.56	down	down	correct
WWJD.US	Inspire International ESG ETF	20230307	27.59	27.59	26.948	27.16	393500	27.16	down	down	correct
XAR.US	SPDR S&P Aerospace & Defense ETF	20230307	120.68	121.29	119.85	119.95	46100	119.95	down	down	correct
XBI.US	SPDR S&P Biotech ETF	20230307	82.1	83.19	81.71	82.07	6256700	82.07	down	down	correct
XBUY.US	Amplify ETF Trust	20230307	21.0599	21.11	20.96	20.9748	1174	20.9748	down	down	correct
XCEM.US	Columbia EM Core ex	20230307	26.98	26.98	26.49	26.5	23900	26.5	down	down	correct
XCLR.US	Global X S&P 500® Collar 95	20230307	24.458	24.458	24.458	24.458	0	24.458
XES.US	SPDR S&P Oil & Gas Equipment & Services ETF	20230307	90.28	90.7	88.58	88.73	94400	88.73	down	down	correct
XHB.US	SPDR S&P Homebuilders ETF	20230307	68.22	68.48	67.4	67.43	2916500	67.43	down	down	correct
XHE.US	SPDR Series Trust	20230307	92.78	93.26	91.64	91.77	31000	91.77	down	down	correct
XHS.US	SPDR Series Trust	20230307	89.23	89.23	87.98	88.14	9000	88.14	down	down	correct
XITK.US	SPDR Series Trust	20230307	117.774	117.774	116.26	116.278	3100	116.278	down	down	correct
XLB.US	Materials Select Sector SPDR Fund	20230307	82.92	82.92	81.3	81.59	6760300	81.59	down	down	correct
XLC.US	Communication Services Select Sector SPDR Fund	20230307	55.01	55.16	54.04	54.2	5464500	54.2	down	down	correct
XLE.US	The Select Sector SPDR Trust	20230307	86.78	87.0009	85.555	85.78	18500180	85.78	down	down	correct
XLF.US	Financial Select Sector SPDR Fund	20230307	35.89	35.92	35	35.09	53800000	35.09	down	down	correct
XLG.US	Invesco S&P 500 Top 50 ETF	20230307	297.13	297.35	292.9411	293.07	24427	293.07	down	down	correct
XLI.US	Industrial Select Sector SPDR Fund	20230307	103.49	103.64	102.07	102.15	11034200	102.15	down	down	correct
XLK.US	Technology Select Sector SPDR Fund	20230307	140.7	141.24	138.71	139.06	7060000	139.06	down	down	correct
XLP.US	Consumer Staples Select Sector SPDR Fund	20230307	72.74	72.98	71.89	72.01	10059400	72.01	down	down	correct
XLRE.US	The Real Estate Select Sector SPDR Fund	20230307	38.6	38.67	37.6	37.63	5385900	37.63	down	down	correct
XLSR.US	SPDR SSGA U.S. Sector Rotation ETF	20230307	40.35	40.4	39.735	39.786	20200	39.786	down	down	correct
XLU.US	The Select Sector SPDR Trust	20230307	66.63	66.8	65.16	65.48	12027600	65.48	down	down	correct
XLV.US	Health Care Select Sector SPDR Fund	20230307	129.37	129.52	126.81	127.03	9604400	127.03	down	down	correct
XLY.US	The Select Sector SPDR Trust	20230307	145.02	145.74	143.185	143.26	5970907	143.26	down	down	correct
XME.US	SPDR Series Trust	20230307	56.95	56.99	55.48	55.62	3534100	55.62	down	down	correct
XMHQ.US	Invesco S&P MidCap Quality ETF	20230307	75.22	75.42	74.35	74.63	34800	74.63	down	down	correct
XMLV.US	Invesco S&P MidCap Low Volatility ETF	20230307	54.89	54.96	54.05	54.17	67200	54.17	down	down	correct
XMMO.US	Invesco S&P MidCap Momentum ETF	20230307	79	79.16	77.94	78.22	24500	78.22	down	down	correct
XMVM.US	Invesco S&P MidCap Value with Momentum ETF	20230307	47.6	47.6	46.85	46.94	13400	46.94	down	down	correct
XNTK.US	SPDR NYSE Technology ETF	20230307	113.48	113.695	112.51	112.51	3729	112.51	down	down	correct
XOP.US	SPDR S&P Oil & Gas Exploration & Production ETF	20230307	137.84	138.35	135.44	136.08	5463500	136.08	down	down	correct
XOUT.US	GraniteShares XOUT U.S. Large Cap ETF	20230307	34.69	34.8	34.531	34.557	3800	34.557	down	down	correct
XPH.US	SPDR Series Trust	20230307	42.41	42.41	41.6	41.69	17700	41.69	down	down	correct
XPND.US	First Trust Exchange	20230307	17.505	17.505	17.43	17.451	200	17.451	down	down	correct
XPP.US	ProShares Ultra FTSE China 50	20230307	22	22	21.55	21.58	13000	21.58	down	down	correct
XRLV.US	Invesco S&P 500 ex	20230307	47.15	47.15	46.474	46.52	1100	46.52	down	down	correct
XRMI.US	Global X S&P 500® Risk Managed Income ETF	20230307	20.74	20.74	20.62	20.645	1500	20.645	down	down	correct
XRT.US	SPDR S&P Retail ETF	20230307	65.89	66.59	65.54	65.65	5777800	65.65	down	down	correct
XSD.US	SPDR Series Trust	20230307	200.71	201.02	197.64	198.44	46800	198.44	down	down	correct
XSLV.US	Invesco S&P SmallCap Low Volatility ETF	20230307	45.92	45.92	45.12	45.36	276800	45.36	down	down	correct
XSMO.US	Invesco S&P SmallCap Momentum ETF	20230307	49.29	49.29	48.51	48.65	22843	48.65	down	down	correct
XSOE.US	WisdomTree Emerging Markets ex	20230307	27.64	27.65	27.28	27.3	353600	27.3	down	down	correct
XSVM.US	Invesco S&P SmallCap Value with Momentum ETF	20230307	49.58	49.64	48.88	49.13	61300	49.13	down	down	correct
XSW.US	SPDR S&P Software & Services ETF	20230307	122.99	122.99	120.87	120.95	6400	120.95	down	down	correct
XTL.US	SPDR Series Trust	20230307	80.57	80.58	79.92	80.19	5300	80.19	down	down	correct
XTN.US	SPDR S&P Transportation ETF	20230307	77.25	77.73	76.98	77.16	115900	77.16	down	down	correct
XVOL.US	Acruence Active Hedge U.S. Equity ETF	20230307	17.83	17.83	17.695	17.695	2000	17.695	down	down	correct
XWEB.US	SPDR S&P Internet ETF	20230307	71.17	71.207	71.17	71.207	200	71.207	up	up	correct
XYLD.US	Global X Funds	20230307	40.8	40.8	40.35	40.4	494900	40.4	down	down	correct
XYLG.US	Global X S&P 500® Covered Call & Growth ETF	20230307	26.36	26.36	26.035	26.042	2100	26.042	down	down	correct
YANG.US	Direxion Shares ETF Trust	20230307	10.12	10.56	10.12	10.51	5860600	10.51	up	up	correct
YCL.US	ProShares Ultra Yen	20230307	31.62	31.62	31.17	31.17	19800	31.17	down	down	correct
YCS.US	ProShares UltraShort Yen	20230307	58.6201	59.44	58.6201	59.395	20520	59.395	up	up	correct
YINN.US	Direxion Daily FTSE China Bull 3X Shares	20230307	46.91	46.93	44.89	45.02	3211700	45.02	down	down	correct
YLD.US	Principal Exchange	20230307	18.18	18.18	18.07	18.07	13900	18.07	down	down	correct
YOLO.US	AdvisorShares Trust	20230307	3.38	3.493	3.33	3.4	24500	3.4	up	up	correct
YXI.US	ProShares Short FTSE China 50	20230307	16.78	16.96	16.78	16.94	3500	16.94	up	up	correct
YYY.US	Amplify ETF Trust	20230307	12.27	12.29	12.15	12.17	106400	12.17	down	down	correct
ZHDG.US	ZEGA Buy and Hedge ETF	20230307	16.27	16.309	16.17	16.17	44100	16.17	down	down	correct
ZIG.US	ETF Series Solutions	20230307	27.93	28.15	27.75	27.7717	7256	27.7717	down	down	correct
ZROZ.US	PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange	20230307	91.05	92.3	90.36	91.58	117100	91.58	up	up	correct
ZSL.US	ProShares Trust II	20230307	26.02	27.52	26.02	27.38	183700	27.38	up	up	correct