CollectAI

close-nyse_etfs

2023/10/25

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAA.US	Listed Funds Trust	20231025	24.85	24.9	24.85	24.88	2400	24.7438	up	down	incorrect
AAAU.US	Goldman Sachs Physical Gold ETF	20231025	19.6	19.68	19.45	19.62	1700300	19.62	up	down	incorrect
ABEQ.US	Absolute Core Strategy ETF	20231025	27.2	27.3	27.14	27.146	7300	27.146	down	down	correct
ACES.US	ALPS Clean Energy ETF	20231025	30.7	30.77	30.28	30.44	142800	30.44	down	down	correct
ACSG.US	Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF	20231025	25.2	25.2	25.125	25.125	4125	25.125	down	down	correct
ACTV.US	Two Roads Shared Trust	20231025	27.93	27.95	27.71	27.711	8300	27.711	down	down	correct
ACVF.US	ETF Opportunities Trust	20231025	32.48	32.48	32.163	32.21	2800	32.21	down	down	correct
ACWF.US	iShares MSCI Global Multifactor ETF	20231025	33.63	33.63	33.3816	33.3816	2151	33.3816	down	down	correct
ADIV.US	SmartETFs Asia Pacific Dividend Builder ETF	20231025	12.85	12.85	12.85	12.85	100	12.85
AEMB.US	American Century Emerging Markets Bond ETF	20231025	35.05	35.09	34.935	34.935	300	34.7455	down	down	correct
AFK.US	VanEck Vectors Africa Index ETF	20231025	13.96	13.96	13.45	13.71	8000	13.71	down	up	incorrect
AFLG.US	First Trust Active Factor Large Cap ETF	20231025	24.196	24.196	24.196	24.196	0	24.196
AFMC.US	First Trust Active Factor Mid Cap ETF	20231025	22.364	22.45	22.31	22.329	67600	22.329	down	down	correct
AFSM.US	First Trust Active Factor Small Cap ETF	20231025	22.52	22.52	22.52	22.52	100	22.52
AFTY.US	Pacer Funds Trust	20231025	13.79	13.79	13.79	13.79	100	13.79
AGG.US	iShares Core U.S. Aggregate Bond ETF	20231025	92.33	92.35	91.92	92	8904428	91.7243	down	up	incorrect
AGGY.US	WisdomTree Trust	20231025	40.82	40.83	40.63	40.67	337200	40.67	down	up	incorrect
AGOV.US	Gavekal Asia Pacific Government Bond ETF	20231025	72.4	72.4	72.235	72.235	300	72.235	down	down	correct
AGOX.US	Adaptive Growth Opportunities ETF	20231025	22.09	22.17	21.95	21.95	151800	21.95	down	down	correct
AGQ.US	ProShares Trust II	20231025	25.82	26.19	25.18	25.85	910900	25.85	up	down	incorrect
AGZ.US	iShares Agency Bond ETF	20231025	105.17	105.27	105	105.19	22180	104.8847	up	down	incorrect
AHYB.US	American Century ETF Trust	20231025	42.7	42.7	42.56	42.56	300	42.341	down	up	incorrect
AIEQ.US	AI Powered Equity ETF	20231025	29.01	29.01	28.58	28.65	26700	28.65	down	down	correct
ALTL.US	Pacer Funds Trust	20231025	32.12	32.12	31.511	31.57	105924	31.57	down	down	correct
AMAX.US	Starboard Investment Trust	20231025	7.07	7.08	7.07	7.07	436900	7.07
AMJ.US	JPMorgan Alerian MLP Index ETN	20231025	25.05	25.06	24.87	24.93	163900	24.93	down	down	correct
AMLP.US	ALPS ETF Trust	20231025	42.53	42.76	42.38	42.43	973100	42.43	down	down	correct
AMNA.US	ETRACS Alerian Midstream Energy Index ETN	20231025	37.123	37.123	37.123	37.123	100	37.123
AMND.US	ETRACS Alerian Midstream Energy High Dividend Index ETN	20231025	38.655	38.655	38.655	38.655	100	38.655
AMOM.US	QRAFT AI	20231025	28.85	28.85	28.57	28.589	1300	28.589	down	down	correct
AMTR.US	ETRACS Alerian Midstream Energy Total Return Index ETN	20231025	50.158	50.158	50.158	50.158	0	50.158
AMUB.US	UBS ETRACS Alerian MLP Index ETN Series B	20231025	15.692	15.692	15.692	15.692	0	15.692
AMZA.US	InfraCap MLP ETF	20231025	34.65	35.02	34.65	34.76	17300	34.76	up	up	correct
ANEW.US	ProShares Trust	20231025	32.9	32.9	32.75	32.75	200	32.75	down	down	correct
AOA.US	iShares Trust	20231025	61.98	61.98	61.41	61.51	234000	61.51	down	down	correct
AOK.US	iShares Core Conservative Allocation ETF	20231025	33.3	33.32	33.14	33.19	117388	33.1291	down	up	incorrect
AOM.US	iShares Core Moderate Allocation ETF	20231025	38.1	38.1	37.81	37.93	89100	37.93	down	down	correct
AOR.US	iShares Trust	20231025	48.26	48.26	47.88	48.03	558200	48.03	down	up	incorrect
ARB.US	AltShares Trust	20231025	26.208	26.213	26.17	26.195	2000	26.195	down	down	correct
ARGT.US	Global X Funds	20231025	39.35	40.15	39.11	39.51	28200	39.51	up	down	incorrect
ARKF.US	ARK ETF Trust	20231025	18.7	18.7	17.935	17.97	606700	17.97	down	up	incorrect
ARKK.US	ARK ETF Trust	20231025	36.68	36.79	35.175	35.22	17377400	35.22	down	down	correct
ARKW.US	ARK Next Generation Internet ETF	20231025	53.52	53.69	51.77	51.83	269800	51.83	down	down	correct
ARMR.US	Armor US Equity Index ETF	20231025	19.3	19.3	18.91	18.915	1300	18.915	down	down	correct
ASEA.US	Global X Funds	20231025	14.15	14.18	14.09	14.1	8300	14.1	down	down	correct
ASHR.US	DBX ETF Trust	20231025	24.35	24.47	24.31	24.38	4999600	24.38	up	up	correct
ASHS.US	Xtrackers Harvest CSI 500 China	20231025	26.39	26.39	26.37	26.37	1100	26.37	down	down	correct
ASHX.US	Xtrackers MSCI China A Inclusion Equity ETF	20231025	18.535	18.535	18.535	18.535	0	18.535
ATFV.US	Alger 35 ETF	20231025	14.18	14.18	13.979	13.979	1700	13.979	down	down	correct
AUSF.US	Global X Funds	20231025	31.02	31.05	31.02	31.05	1000	31.05	up	up	correct
AVDE.US	American Century ETF Trust	20231025	53.65	53.84	53	53.36	239000	53.36	down	down	correct
AVDV.US	American Century ETF Trust	20231025	54.77	54.88	54.4	54.47	2056600	54.47	down	down	correct
AVEM.US	American Century ETF Trust	20231025	51.46	51.59	51.22	51.31	288200	51.31	down	down	correct
AVES.US	Avantis® Emerging Markets Value ETF	20231025	42.29	43	42.028	42.14	23700	42.14	down	down	correct
AVIG.US	Avantis Core Fixed Income ETF	20231025	38.84	38.86	38.68	38.78	58800	38.6223	down	down	correct
AVIV.US	Avantis International Large Cap	20231025	46.21	46.7	45.98	46.08	24400	46.08	down	down	correct
AVLV.US	American Century ETF Trust	20231025	51.01	51.08	50.56	50.69	220800	50.69	down	down	correct
AVMU.US	Avantis Core Municipal Fixed Income ETF	20231025	43.69	43.8	43.635	43.64	13300	43.5333	down	down	correct
AVRE.US	AVRE	20231025	35.9	35.9	35.421	35.51	69800	35.51	down	down	correct
AVSF.US	American Century ETF Trust	20231025	45.33	45.365	45.27	45.29	24400	45.1223	down	down	correct
AVUS.US	American Century ETF Trust	20231025	71.31	71.344	70.696	70.82	308600	70.82	down	up	incorrect
AVUV.US	American Century ETF Trust	20231025	73.76	74.08	73.31	73.62	894900	73.62	down	down	correct
AWAY.US	ETFMG Travel Tech ETF	20231025	15.39	15.39	15.25	15.255	8400	15.255	down	down	correct
AZAA.US	AllianzIM U.S. Large Cap Buffer10 Apr ETF	20231025	30.43	30.43	30.24	30.2962	685	30.2962	down	down	correct
AZAJ.US	AllianzIM U.S. Large Cap Buffer10 Jan ETF	20231025	27.63	27.74	27.47	27.5051	4999	27.5051	down	down	correct
AZAL.US	AllianzIM U.S. Large Cap Buffer10 Jul ETF	20231025	30.48	30.59	30.3708	30.416	12833	30.416	down	up	incorrect
AZAO.US	AllianzIM U.S. Large Cap Buffer10 Oct ETF	20231025	31.315	31.35	31.1272	31.1272	12116	31.1272	down	down	correct
AZBA.US	AllianzIM U.S. Large Cap Buffer20 Apr ETF	20231025	27.84	27.86	27.7	27.7244	20937	27.7244	down	down	correct
AZBJ.US	AllianzIM U.S. Large Cap Buffer20 Jan ETF	20231025	28.6	28.64	28.46	28.5042	5300	28.5042	down	down	correct
AZBL.US	AllianzIM U.S. Large Cap Buffer20 Jul ETF	20231025	29.27	29.27	29.03	29.11	18272	29.11	down	down	correct
AZBO.US	AllianzIM U.S. Large Cap Buffer20 Oct ETF	20231025	30.96	30.96	30.745	30.78	34539	30.78	down	down	correct
BAB.US	Invesco Exchange	20231025	24.6	24.62	24.38	24.42	229200	24.42	down	down	correct
BAR.US	GraniteShares Gold Trust	20231025	19.56	19.65	19.42	19.595	1643400	19.595	up	up	correct
BATT.US	Amplify ETF Trust	20231025	10.23	10.23	10.08	10.11	58400	10.11	down	down	correct
BBC.US	Virtus LifeSci Biotech Clinical Trials ETF	20231025	17.3	17.31	17.276	17.276	600	17.276	down	up	incorrect
BBMC.US	JPMorgan BetaBuilders U.S. Mid Cap Equity ETF	20231025	70.81	70.96	70.517	70.517	2100	70.517	down	down	correct
BBP.US	ETFis Series Trust I	20231025	46.63	46.63	46.137	46.137	500	46.137	down	down	correct
BBSC.US	JPMorgan BetaBuilders U.S. Small Cap Equity ETF	20231025	49.42	49.42	49.062	49.062	5000	49.062	down	down	correct
BCD.US	Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K	20231025	33.26	33.37	33.01	33.35	44800	33.35	up	up	correct
BCI.US	Aberdeen Standard Bloomberg All Commodity Strategy K	20231025	21.16	21.25	21.03	21.25	148000	21.25	up	up	correct
BCIM.US	abrdn ETFs	20231025	21.29	21.29	21.29	21.29	100	21.29
BDCX.US	ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN	20231025	28.238	28.238	28.238	28.238	100	28.238
BDCZ.US	UBS ETRACS Wells Fargo Business Development Company Index ETN	20231025	17.23	17.23	17.098	17.098	4600	17.098	down	down	correct
BDRY.US	ETF Managers Group Commodity Trust I	20231025	5.3	5.37	5.25	5.29	327200	5.29	down	down	correct
BECO.US	BlackRock Future Climate and Sustainable Economy ETF	20231025	18.081	18.081	18.081	18.081	100	18.081
BEDZ.US	AdvisorShares Hotel ETF	20231025	22.96	22.96	22.952	22.952	200	22.952	down	down	correct
BERZ.US	MicroSectors™ Solactive FANG & Innovation	20231025	7.26	7.87	7.22	7.81	869600	7.81	up	up	correct
BETZ.US	Roundhill Sports Betting & iGaming ETF	20231025	14.86	14.86	14.438	14.438	16700	14.438	down	up	incorrect
BFOR.US	Barron's 400 ETF	20231025	53.97	53.97	53.58	53.58	2300	53.58	down	up	incorrect
BFTR.US	BlackRock Future Innovators ETF	20231025	24.3	24.3	23.882	23.882	638	23.882	down	down	correct
BIBL.US	Northern Lights Fund Trust IV	20231025	29.75	29.88	29.5	29.522	18000	29.522	down	down	correct
BIDS.US	BIDS	20231025	0.23	0.27	0.22	0.25	3854531	0.25	up	up	correct
BIL.US	SPDR Bloomberg Barclays 1	20231025	91.75	91.75	91.74	91.74	12375970	91.3327	down	down	correct
BILS.US	SPDR Series Trust	20231025	99.37	99.37	99.36	99.37	459700	98.9242
BITO.US	ProShares Bitcoin Strategy ETF	20231025	17.57	17.95	17.47	17.74	16367400	17.5985	up	up	correct
BITQ.US	Exchange Traded Concepts Trust	20231025	7.22	7.308	7	7.08	89900	7.08	down	down	correct
BIV.US	Vanguard Intermediate	20231025	71.01	71.04	70.72	70.8	1613223	70.5844	down	down	correct
BIZD.US	VanEck Vectors BDC Income ETF	20231025	14.95	15	14.77	14.85	294900	14.85	down	down	correct
BKAG.US	BNY Mellon Core Bond ETF	20231025	39.57	39.57	39.36	39.37	51500	39.2335	down	down	correct
BKEM.US	BNY Mellon ETF Trust	20231025	50.99	51.17	50.75	50.934	2500	50.934	down	down	correct
BKF.US	iShares MSCI BRIC ETF	20231025	32.53	32.6	32.45	32.47	1600	32.47	down	down	correct
BKHY.US	BNY Mellon High Yield Beta ETF	20231025	44.47	44.5	44.36	44.404	2400	44.0545	down	down	correct
BKIE.US	BNY Mellon International Equity ETF	20231025	63.14	63.14	62.62	62.695	21300	62.695	down	down	correct
BKLC.US	BNY Mellon US Large Cap Core Equity ETF	20231025	79.885	79.89	79.08	79.2	33600	79.2	down	up	incorrect
BKLN.US	Invesco Exchange	20231025	20.84	20.84	20.79	20.8	9320200	20.8	down	down	correct
BKMC.US	BNY Mellon US Mid Cap Core Equity ETF	20231025	76.75	76.75	75.822	75.822	7600	75.822	down	down	correct
BKSB.US	BNY Mellon ETF Trust	20231025	0.102	0.103	0.102	0.103	108000	0.103	up	up	correct
BKSE.US	BNY Mellon ETF Trust	20231025	76.4	76.4	75.692	75.692	3900	75.692	down	down	correct
BKUI.US	BNY Mellon ETF Trust	20231025	49.165	49.165	49.155	49.155	100	48.9488	down	down	correct
BLES.US	Northern Lights Fund Trust IV	20231025	30.552	30.7	30.43	30.455	8900	30.455	down	down	correct
BLHY.US	Virtus ETF Trust II	20231025	20.365	20.365	20.365	20.365	100	20.365
BLOK.US	Amplify Transformational Data Sharing ETF	20231025	20.96	21.135	20.615	20.76	218500	20.76	down	up	incorrect
BLV.US	Vanguard Long	20231025	64.12	64.12	63.5	63.75	413252	63.4865	down	down	correct
BMED.US	BlackRock Future Health ETF	20231025	21.33	21.34	21.14	21.14	1200	21.14	down	up	incorrect
BNDC.US	FlexShares Core Select Bond Fund	20231025	20.778	20.78	20.685	20.687	260700	20.687	down	down	correct
BNDD.US	BNDD	20231025	13.69	13.71	13.61	13.67	11300	13.6291	down	up	incorrect
BNE.US	ETF Series Solutions	20231025	19.908	19.908	19.908	19.908	200	19.908
BNKD.US	MicroSectors U.S. Big Banks Index	20231025	15.55	16.02	15.346	15.43	256300	15.43	down	down	correct
BNKU.US	MicroSectors U.S. Big Banks Index 3X Leveraged ETNs	20231025	10.85	10.975	10.46	10.9	1044100	10.9	up	up	correct
BNO.US	United States Brent Oil Fund LP	20231025	30.87	31.6	30.35	31.46	1748900	31.46	up	up	correct
BOAT.US	SonicShares Global Shipping ETF	20231025	27.635	27.651	27.559	27.651	600	27.651	up	up	correct
BOIL.US	ProShares Ultra Bloomberg Natural Gas	20231025	61.17	62.4	60.01	62.26	2393100	62.26	up	up	correct
BOND.US	PIMCO Active Bond Exchange	20231025	85.55	85.81	85.4211	85.51	974950	85.1911	down	down	correct
BOUT.US	Innovator ETFs Trust	20231025	29.16	29.16	29.16	29.16	100	29.16
BRF.US	VanEck Vectors ETF Trust	20231025	15.43	15.43	15.11	15.11	1500	15.11	down	down	correct
BRZU.US	Direxion Daily MSCI Brazil Bull 2X Shares	20231025	74.35	74.4	72.71	73.06	17300	73.06	down	up	incorrect
BSV.US	Vanguard Short	20231025	74.9	74.925	74.65	74.84	1468920	74.6543	down	down	correct
BTAL.US	AGFiQ U.S. Market Neutral Anti	20231025	20.67	21	20.67	21	247600	21	up	up	correct
BTEK.US	BlackRock Future Tech ETF	20231025	19.53	19.53	19.186	19.186	1500	19.186	down	down	correct
BUL.US	Pacer US Cash Cows Growth ETF	20231025	35.12	35.14	35.02	35.087	2200	35.087	down	down	correct
BULZ.US	MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs	20231025	62.26	62.49	56.71	57.27	181800	57.27	down	down	correct
BUZZ.US	VanEck Vectors ETF Trust	20231025	14.77	14.77	14.47	14.48	14500	14.48	down	down	correct
BWX.US	SPDR Bloomberg Barclays International Treasury Bond ETF	20231025	20.96	20.96	20.85	20.86	103816	20.8286	down	up	incorrect
BWZ.US	SPDR Bloomberg Barclays Short Term International Treasury Bond ETF	20231025	25.75	25.8299	25.72	25.73	28962	25.6861	down	down	correct
BYLD.US	iShares Yield Optimized Bond ETF	20231025	21.06	21.06	20.98	21.014	16721	20.9322	down	down	correct
BYTE.US	Listed Funds Trust	20231025	8.88	8.88	8.88	8.88	100	8.88
BZQ.US	ProShares Trust	20231025	14.9	15.06	14.78	15	9700	15	up	up	correct
CANE.US	Teucrium Sugar	20231025	15.32	15.35	15.11	15.32	101100	15.32
CAPE.US	Barclays ETN+ Shiller Capet ETN	20231025	23.32	23.32	23.04	23.1	9100	23.1	down	down	correct
CBON.US	VanEck Vectors ChinaAMC China Bond ETF	20231025	21.345	21.345	21.345	21.345	123	21.2868
CBSE.US	Listed Funds Trust	20231025	21.31	21.387	21.228	21.228	1900	21.228	down	down	correct
CCOR.US	Core Alternative ETF	20231025	27.72	28.08	27.68	28.07	878900	28.07	up	up	correct
CCRV.US	iShares Commodity Curve Carry Strategy ETF	20231025	21.915	22.14	21.915	22.11	2500	22.11	up	up	correct
CEF.US	Sprott Physical Gold and Silver Trust	20231025	18.21	18.45	18.14	18.41	815900	18.41	up	up	correct
CEFD.US	ETRACS Monthly Pay 1.5X Leveraged Closed	20231025	16.18	16.23	15.8	15.8	4100	15.8	down	up	incorrect
CEW.US	WisdomTree Emerging Currency Strategy Fund	20231025	17.34	17.34	17.33	17.33	400	17.33	down	down	correct
CGW.US	Invesco Exchange	20231025	44.99	44.99	44.57	44.66	46400	44.66	down	down	correct
CHAU.US	Direxion Daily CSI 300 China A Share Bull 2X Shares	20231025	14.27	14.36	14.18	14.287	90800	14.287	up	up	correct
CHGX.US	ETF Series Solutions	20231025	29	29	28.62	28.637	68200	28.637	down	down	correct
CHIC.US	Global X MSCI China Comm Services ETF	20231025	13.26	13.26	13.25	13.25	100	13.25	down	down	correct
CHIE.US	Global X MSCI China Energy ETF	20231025	15.41	15.41	15.41	15.41	200	15.41
CHIH.US	Global X MSCI China Health Care ETF	20231025	13.8	13.8	13.41	13.53	400	13.53	down	down	correct
CHII.US	Global X MSCI China Industrials ETF	20231025	10.34	10.34	10.34	10.34	100	10.34
CHIK.US	Global X MSCI China Information Technology ETF	20231025	14.133	14.133	14.133	14.133	100	14.133
CHIM.US	Global X MSCI China Materials ETF	20231025	14.68	14.69	14.63	14.69	1100	14.69	up	up	correct
CHIQ.US	Global X MSCI China Consumer Disc ETF	20231025	17.87	18.07	17.72	17.9	54400	17.9	up	up	correct
CHIR.US	Global X Funds	20231025	14.687	14.687	14.687	14.687	200	14.687
CHIS.US	Global X MSCI China Consumer Staples ETF	20231025	17.36	17.36	17.306	17.306	400	17.306	down	up	incorrect
CHIU.US	Global X MSCI China Utilities ETF	20231025	12.253	12.253	12.253	12.253	100	12.253
CHIX.US	Global X MSCI China Financials ETF	20231025	11.38	11.44	11.34	11.38	23600	11.38
CLDL.US	Direxion Daily Cloud Computing Bull 2X Shares	20231025	7.77	7.77	7.34	7.37	27300	7.37	down	down	correct
CLNR.US	IndexIQ ETF Trust	20231025	19.488	19.488	19.488	19.488	100	19.488
CLSA.US	Cabana Target Leading Sector Aggressive ETF	20231025	18.382	18.4	18.38	18.4	6800	18.4	up	up	correct
CLSC.US	Cabana Target Leading Sector Conservative ETF	20231025	19.265	19.27	19.26	19.265	9600	19.265
CLSM.US	Cabana Target Leading Sector Moderate ETF	20231025	19.71	19.734	19.71	19.73	17400	19.73	up	up	correct
CLTL.US	Invesco Exchange	20231025	105.45	105.49	105.4	105.42	77678	105.42	down	down	correct
CMBS.US	iShares Trust	20231025	44.52	44.52	44.2142	44.35	69203	44.2241	down	up	incorrect
CMDY.US	iShares Bloomberg Roll Select Broad Commodity ETF	20231025	51.53	51.8	51.4	51.752	12100	51.752	up	up	correct
CMF.US	iShares Trust	20231025	54.03	54.05	53.92	53.93	921065	53.8226	down	down	correct
CN.US	Xtrackers MSCI All China Equity ETF	20231025	25.219	25.219	25.219	25.219	100	25.219
CNBS.US	Amplify ETF Trust	20231025	4.03	4.03	3.76	3.77	22000	3.77	down	up	incorrect
CNRG.US	SPDR Kensho Clean Power ETF	20231025	61.02	61.02	60.16	60.41	25800	60.41	down	up	incorrect
CNXT.US	VanEck Vectors ChinaAMC SME	20231025	23.459	23.505	23.449	23.475	2200	23.475	up	up	correct
COM.US	Direxion Shares ETF Trust	20231025	29.29	29.4	29.18	29.4	172200	29.4	up	up	correct
COMB.US	GraniteShares Bloomberg Commodity Broad Strategy No K	20231025	21.66	21.76	21.58	21.75	29300	21.75	up	up	correct
COPX.US	Global X Copper Miners ETF	20231025	33.45	33.79	33.15	33.17	461500	33.17	down	down	correct
CORN.US	Teucrium Commodity Trust	20231025	22.3	22.36	22.07	22.25	114500	22.25	down	down	correct
CORP.US	PIMCO Investment Grade Corporate Bond Index Exchange	20231025	89.37	89.37	88.99	89.16	121108	88.8204	down	down	correct
COW.US	iPath Series B Bloomberg Livestock Subindex Total Return ETN	20231025	58.14	58.75	58.14	58.75	8082	58.75	up	up	correct
CPER.US	United States Copper Index Fund LP	20231025	22.37	22.45	22.26	22.32	39400	22.32	down	down	correct
CPI.US	IQ Real Return ETF	20231025	24.8245	24.8245	24.8245	24.8245	71	24.7575
CQQQ.US	Invesco China Technology ETF	20231025	34.26	34.61	34.13	34.28	115600	34.28	up	down	incorrect
CRAK.US	VanEck Vectors ETF Trust	20231025	32.81	32.88	32.712	32.77	3300	32.77	down	down	correct
CRBN.US	iShares Trust	20231025	147.3	147.3	145.93	146	8000	146	down	down	correct
CRPT.US	First Trust SkyBridge Crypto Industry and Digital Economy ETF	20231025	5.75	5.839	5.52	5.64	47000	5.64	down	down	correct
CRUZ.US	Defiance Hotel Airline and Cruise ETF	20231025	17.22	17.3	17.16	17.177	6000	17.177	down	down	correct
CSD.US	Invesco S&P Spin	20231025	53.47	53.47	52.98	53.02	1600	53.02	down	up	incorrect
CTEX.US	ProShares S&P Kensho Cleantech ETF	20231025	22.01	22.01	21.61	21.61	1500	21.61	down	up	incorrect
CURE.US	Direxion Shares ETF Trust	20231025	84.57	84.72	81.15	83.02	56100	83.02	down	down	correct
CUT.US	Invesco MSCI Global Timber ETF	20231025	28.37	28.6	28.29	28.4	9000	28.4	up	up	correct
CVY.US	Invesco Zacks Multi	20231025	21.19	21.21	21.05	21.14	2400	21.14	down	down	correct
CWB.US	SPDR Bloomberg Barclays Convertible Securities ETF	20231025	65.75	65.79	65.3	65.33	566765	65.2124	down	down	correct
CWEB.US	Direxion Shares ETF Trust	20231025	31.74	32.54	31.351	31.82	487200	31.82	up	up	correct
CWI.US	SPDR MSCI ACWI ex	20231025	24.13	24.25	24.05	24.06	356800	24.06	down	down	correct
CWS.US	AdvisorShares Focused Equity ETF	20231025	49.58	49.58	48.98	49.161	11400	49.161	down	up	incorrect
CYA.US	CYA	20231025	3.92	4.73	3.5	4.45	502500	4.45	up	up	correct
CYB.US	WisdomTree Chinese Yuan Strategy Fund	20231025	24.2674	24.2674	24.2674	24.2674	0	24.2674
CZA.US	Invesco Zacks Mid	20231025	80.73	80.74	80.28	80.28	2200	80.28	down	down	correct
DAT.US	ProShares Big Data Refiners ETF	20231025	27	27	26.219	26.219	500	26.219	down	down	correct
DBA.US	Invesco DB Multi	20231025	21.91	21.91	21.72	21.81	536500	21.81	down	down	correct
DBAW.US	Xtrackers MSCI All World ex U.S. Hedged Equity ETF	20231025	27.69	27.73	27.63	27.66	3700	27.66	down	down	correct
DBB.US	Invesco DB Multi	20231025	18.22	18.28	18.18	18.2	140000	18.2	down	down	correct
DBC.US	Invesco DB Commodity Index Tracking Fund	20231025	24.78	24.94	24.46	24.88	2212000	24.88	up	up	correct
DBE.US	Invesco DB Energy Fund	20231025	22.82	23.11	22.53	23.03	23900	23.03	up	up	correct
DBEF.US	Xtrackers MSCI EAFE Hedged Equity ETF	20231025	33.97	34.06	33.7	33.86	404200	33.86	down	up	incorrect
DBEH.US	iM DBi Hedge Strategy ETF	20231025	26.36	26.374	26.27	26.297	5300	26.297	down	down	correct
DBEM.US	Xtrackers MSCI Emerging Markets Hedged Equity ETF	20231025	21.39	21.47	21.34	21.38	4900	21.38	down	down	correct
DBEU.US	Xtrackers MSCI Europe Hedged Equity ETF	20231025	34.34	34.48	34.24	34.26	10700	34.26	down	down	correct
DBEZ.US	Xtrackers MSCI Eurozone Hedged Equity ETF	20231025	37.19	37.19	37.055	37.055	600	37.055	down	down	correct
DBGR.US	Xtrackers MSCI Germany Hedged Equity ETF	20231025	28.27	28.27	28.27	28.27	0	28.27
DBJP.US	Xtrackers MSCI Japan Hedged Equity ETF	20231025	58.73	58.79	58.56	58.56	3600	58.56	down	down	correct
DBLV.US	AdvisorShares DoubleLine Value Equity ETF	20231025	91.6271	91.6271	91.6271	91.6271	3	91.6271
DBMF.US	iM DBi Managed Futures Strategy ETF	20231025	28.65	28.99	28.65	28.89	446900	28.89	up	up	correct
DBO.US	Invesco DB Oil Fund	20231025	16.99	17.35	16.66	17.29	1722200	17.29	up	down	incorrect
DBP.US	Invesco DB Precious Metals Fund	20231025	50.44	50.57	50.31	50.51	58000	50.51	up	down	incorrect
DDM.US	ProShares Ultra Dow30	20231025	62.13	62.24	61.22	61.44	250500	61.44	down	down	correct
DEED.US	First Trust TCW Securitized Plus ETF	20231025	19.43	19.43	19.28	19.32	4900	19.32	down	down	correct
DEEF.US	Xtrackers FTSE Developed ex US Multifactor ETF	20231025	24.892	24.945	24.8	24.875	8500	24.875	down	down	correct
DEEP.US	Roundhill Acquirers Deep Value ETF	20231025	31.16	31.16	30.86	30.974	4900	30.974	down	up	incorrect
DEF.US	Invesco Defensive Equity ETF	20231025	64.27	64.4297	63.78	64.1109	10481	64.1109	down	down	correct
DEM.US	WisdomTree Trust	20231025	36.62	36.69	36.47	36.54	355700	36.54	down	down	correct
DES.US	WisdomTree U.S. SmallCap Dividend Fund	20231025	26.71	26.77	26.5	26.59	155600	26.59	down	down	correct
DEUS.US	Xtrackers Russell US Multifactor ETF	20231025	41.52	41.53	41.248	41.277	16000	41.277	down	down	correct
DEW.US	WisdomTree Global High Dividend Fund	20231025	43.94	44.04	43.88	43.96	5800	43.96	up	up	correct
DFAC.US	Dimensional U.S. Core Equity 2 ETF	20231025	25.48	25.51	25.248	25.27	1568400	25.27	down	down	correct
DFAE.US	Dimensional ETF Trust	20231025	21.86	21.88	21.737	21.78	551000	21.78	down	down	correct
DFAI.US	Dimensional International Core Equity Market ETF	20231025	25.22	25.29	25.08	25.11	1235400	25.11	down	down	correct
DFAS.US	Dimensional U.S. Small Cap ETF	20231025	49.48	49.49	49.015	49.15	599900	49.15	down	down	correct
DFAT.US	Dimensional U.S. Targeted Value ETF	20231025	43.04	43.04	42.632	42.79	385500	42.79	down	down	correct
DFAU.US	Dimensional US Core Equity Market ETF	20231025	29.3	29.34	29.016	29.06	617600	29.06	down	down	correct
DFCF.US	Dimensional ETF Trust	20231025	39.65	39.65	39.48	39.54	322700	39.54	down	down	correct
DFE.US	WisdomTree Europe SmallCap Dividend Fund	20231025	49.05	49.05	48.61	48.64	9200	48.64	down	down	correct
DFEN.US	Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace	20231025	15.96	16.09	15.41	15.46	824500	15.46	down	down	correct
DFIP.US	Dimensional ETF Trust	20231025	39.19	39.22	39.12	39.16	44400	39.16	down	down	correct
DFIV.US	DFIV	20231025	31.2	31.31	31.06	31.15	771400	31.15	down	down	correct
DFJ.US	WisdomTree Japan SmallCap Dividend Fund	20231025	66.68	66.87	66.57	66.59	3800	66.59	down	up	incorrect
DFNM.US	Dimensional ETF Trust	20231025	46.22	46.22	46.1	46.175	247800	46.175	down	down	correct
DFSD.US	Dimensional ETF Trust	20231025	46.2	46.2	46.11	46.16	289400	46.16	down	down	correct
DFUS.US	Dimensional U.S. Equity ETF	20231025	45.7	45.7	45.212	45.24	247500	45.24	down	down	correct
DGP.US	DB Gold Double Long ETN	20231025	41	41.49	40.62	41.05	3300	41.05	up	up	correct
DGRO.US	iShares Core Dividend Growth ETF	20231025	48.42	48.56	48.19	48.31	1957100	48.31	down	down	correct
DGS.US	WisdomTree Emerging Markets SmallCap Dividend Fund	20231025	44.33	44.42	44.07	44.16	167500	44.16	down	down	correct
DGT.US	SPDR Series Trust	20231025	106.37	106.45	105.89	105.92	5700	105.92	down	down	correct
DGZ.US	DB Gold Short ETN	20231025	10.13	10.13	10.13	10.13	100	10.13
DHS.US	WisdomTree U.S. High Dividend Fund	20231025	75.27	75.51	74.95	75.21	123000	75.21	down	up	incorrect
DIA.US	SPDR Dow Jones Industrial Average ETF Trust	20231025	332.22	332.69	329.83	330.35	3836300	330.35	down	down	correct
DIAL.US	Columbia Diversified Fixed Income Allocation ETF	20231025	16.46	16.52	16.41	16.43	107400	16.3681	down	down	correct
DIG.US	ProShares Ultra Oil & Gas	20231025	40.56	40.77	39.81	40.16	42000	40.16	down	down	correct
DIM.US	WisdomTree International MidCap Dividend Fund	20231025	53.57	53.61	53.24	53.24	4800	53.24	down	down	correct
DIV.US	Global X SuperDividend U.S. ETF	20231025	15.7	15.72	15.6015	15.62	2474198	15.5181	down	down	correct
DIVO.US	Amplify ETF Trust	20231025	34.55	34.65	34.45	34.51	485800	34.3707	down	up	incorrect
DIVS.US	SmartETFs Dividend Builder ETF	20231025	23.72	23.893	23.72	23.75	3500	23.75	up	up	correct
DIVZ.US	Listed Funds Trust	20231025	26.16	26.19	26.056	26.08	2900	26.08	down	down	correct
DJCB.US	ETRACS Bloomberg Commodity Index Total ReturnSM ETN Series B	20231025	21.093	21.093	21.093	21.093	100	21.093
DJD.US	Invesco Dow Jones Industrial Average Dividend ETF	20231025	40.77	40.77	40.44	40.571	20200	40.571	down	down	correct
DJP.US	iPath Bloomberg Commodity Index Total Return(SM) ETN	20231025	32.24	32.42	32.02	32.36	93200	32.36	up	down	incorrect
DLN.US	WisdomTree U.S. LargeCap Dividend Fund	20231025	60.34	60.49	60.08	60.16	125300	60.16	down	down	correct
DLS.US	WisdomTree International SmallCap Dividend Fund	20231025	54.45	54.47	53.97	54.1	35100	54.1	down	down	correct
DMCY.US	The Advisors Inner Circle Fund III	20231025	21.737	21.737	21.737	21.737	100	21.737
DMDV.US	ETF Series Solutions	20231025	20.08	20.08	20.08	20.08	100	20.08
DNL.US	WisdomTree Global ex	20231025	32.47	32.55	32.26	32.28	74600	32.28	down	down	correct
DOG.US	ProShares Short Dow30	20231025	33.77	34.01	33.73	33.96	803300	33.96	up	up	correct
DOL.US	WisdomTree International LargeCap Dividend Fund	20231025	44.5	44.76	44.43	44.49	19400	44.49	down	up	incorrect
DON.US	WisdomTree U.S. MidCap Dividend Fund	20231025	39.15	39.2796	38.87	38.94	265757	38.94	down	down	correct
DPST.US	Direxion Shares ETF Trust	20231025	41.05	42.35	38.555	41.43	2175400	41.43	up	up	correct
DRIP.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares	20231025	10.14	10.274	10.025	10.14	1568400	10.14
DRN.US	Direxion Shares ETF Trust	20231025	5.88	5.91	5.61	5.66	1162200	5.66	down	down	correct
DRV.US	Direxion Daily MSCI Real Estate Bear 3X Shares	20231025	68.88	71.58	68.36	71.18	431000	71.18	up	up	correct
DRW.US	WisdomTree Global ex	20231025	14.656	14.6901	14.54	14.5682	25952	14.5682	down	down	correct
DSCF.US	Discipline Fund ETF	20231025	20.53	20.55	20.52	20.52	700	20.52	down	down	correct
DSI.US	iShares MSCI KLD 400 Social ETF	20231025	80.01	80.01	79.05	79.13	169100	79.13	down	down	correct
DSTL.US	Distillate U.S. Fundamental Stability & Value ETF	20231025	43.47	43.55	43.18	43.21	301100	43.21	down	up	incorrect
DSTX.US	ETF Series Solutions	20231025	20.83	20.83	20.69	20.7	1051	20.7	down	up	incorrect
DTD.US	WisdomTree U.S. Total Dividend Fund	20231025	58.87	58.94	58.49	58.63	524600	58.63	down	down	correct
DTEC.US	ALPS Disruptive Technologies ETF	20231025	33.51	33.51	33.02	33.023	9700	33.023	down	down	correct
DTH.US	WisdomTree International High Dividend Fund	20231025	35.02	35.18	34.92	34.98	85800	34.98	down	down	correct
DUG.US	ProShares UltraShort Oil & Gas	20231025	10.99	11.15	10.88	11.04	351400	11.04	up	down	incorrect
DUSL.US	Direxion Shares ETF Trust	20231025	28.8	28.8	27.68	27.68	19900	27.68	down	down	correct
DUST.US	Direxion Daily Gold Miners Index Bear 2X Shares	20231025	12.44	12.77	12.14	12.76	5844100	12.76	up	up	correct
DVYE.US	iShares Inc.	20231025	23.43	23.46	23.3	23.32	176700	23.32	down	down	correct
DWM.US	WisdomTree International Equity Fund	20231025	46.94	47.12	46.78	46.85	26600	46.85	down	down	correct
DWMF.US	WisdomTree International Multifactor Fund	20231025	24.04	24.14	24.04	24.08	12000	24.08	up	up	correct
DWX.US	SPDR S&P International Dividend ETF	20231025	32.24	32.38	32.13	32.23	26600	32.23	down	up	incorrect
DXD.US	ProShares Trust	20231025	43.75	44.36	43.62	44.25	564500	44.25	up	up	correct
DXJ.US	WisdomTree Japan Hedged Equity Fund	20231025	86.12	86.18	85.69	85.74	568300	85.74	down	down	correct
DYLD.US	Two Roads Shared Trust	20231025	21.59	21.64	21.58	21.6	16300	21.5213	up	up	correct
DYNF.US	BlackRock ETF Trust	20231025	34.29	34.382	34.07	34.073	4300	34.073	down	down	correct
DZZ.US	DB Gold Double Short ETN	20231025	2.49	2.5	2.46	2.48	3400	2.48	down	down	correct
EAGG.US	iShares Trust	20231025	44.42	44.42	44.2278	44.27	221447	44.128	down	down	correct
EAPR.US	Innovator MSCI Emerging Markets Power Buffer ETF	20231025	23.722	23.74	23.64	23.685	27600	23.685	down	down	correct
EASG.US	Xtrackers MSCI EAFE ESG Leaders Equity ETF	20231025	26.1	26.1	25.894	25.894	5500	25.894	down	down	correct
EATZ.US	AdvisorShares Restaurant ETF	20231025	18.295	18.295	18.295	18.295	100	18.295
EBLU.US	Ecofin Global Water ESG Fund	20231025	36.02	36.12	36.02	36.12	700	36.12	up	up	correct
EBND.US	SPDR Bloomberg Barclays Emerging Markets Local Bond ETF	20231025	19.45	19.5	19.42	19.43	235307	19.3338	down	down	correct
ECLN.US	First Trust EIP Carbon Impact ETF	20231025	22.51	22.613	22.51	22.613	800	22.613	up	down	incorrect
ECNS.US	iShares Trust	20231025	25.96	26.15	25.93	26.13	13700	26.13	up	up	correct
ECON.US	Columbia Emerging Markets Consumer ETF	20231025	19.6	19.63	19.55	19.57	2100	19.57	down	down	correct
EDC.US	Direxion Daily MSCI Emerging Markets Bull 3X Shares	20231025	22.9	23.14	22.64	22.72	83182	22.72	down	down	correct
EDIV.US	SPDR Index Shares Funds	20231025	29.05	29.19	28.9	29.19	25900	29.19	up	up	correct
EDOG.US	ALPS Emerging Sector Dividend Dogs ETF	20231025	19.62	19.63	19.61	19.61	1000	19.61	down	down	correct
EDOW.US	First Trust Dow 30 Equal Weight ETF	20231025	28.718	28.75	28.501	28.582	24800	28.582	down	down	correct
EDV.US	Vanguard Extended Duration Treasury Index Fund ETF Shares	20231025	64.18	64.27	63.16	63.52	779500	63.52	down	down	correct
EDZ.US	Direxion Daily MSCI Emerging Markets Bear 3X Shares	20231025	15.02	15.23	14.87	15.14	195200	15.14	up	down	incorrect
EELV.US	Invesco S&P Emerging Markets Low Volatility ETF	20231025	21.98	22.01	21.92	21.95	113200	21.95	down	down	correct
EEM.US	iShares MSCI Emerging Markets ETF	20231025	36.85	37	36.7	36.74	25267400	36.74	down	down	correct
EEMD.US	AAM S&P Emerging Markets High Dividend Value ETF	20231025	17.765	17.8	17.63	17.725	4200	17.725	down	down	correct
EEMO.US	Invesco S&P Emerging Markets Momentum ETF	20231025	13.17	13.17	13.17	13.17	100	13.17
EEMS.US	iShares MSCI Emerging Markets Small	20231025	52.45	52.45	52.14	52.16	17400	52.16	down	down	correct
EEMX.US	SPDR MSCI Emerging Markets Fossil Fuel Free ETF	20231025	28.062	28.14	28.02	28.056	2900	28.056	down	down	correct
EES.US	WisdomTree U.S. SmallCap Earnings Fund	20231025	40.36	40.43	40.05	40.18	46800	40.18	down	down	correct
EET.US	ProShares Ultra MSCI Emerging Markets	20231025	41.95	41.95	41.95	41.95	100	41.95
EEV.US	ProShares Trust	20231025	24.48	24.64	24.48	24.64	2200	24.64	up	up	correct
EFA.US	iShares MSCI EAFE ETF	20231025	66.82	67.08	66.44	66.52	17400900	66.52	down	down	correct
EFAX.US	SPDR MSCI EAFE Fossil Fuel Free ETF	20231025	34.296	34.46	34.068	34.17	16000	34.17	down	down	correct
EFIV.US	SPDR S&P 500 ESG ETF	20231025	41.09	41.09	40.66	40.74	624800	40.74	down	down	correct
EFIX.US	First Trust TCW Emerging Markets Debt ETF	20231025	14.62	14.65	14.47	14.585	3900	14.585	down	down	correct
EFO.US	ProShares Ultra MSCI EAFE	20231025	33.71	33.71	33.37	33.41	2000	33.41	down	down	correct
EFU.US	ProShares UltraShort MSCI EAFE	20231025	11.17	11.22	11.1	11.19	9000	11.19	up	up	correct
EFZ.US	ProShares Short MSCI EAFE	20231025	19.7	19.76	19.61	19.75	9300	19.75	up	up	correct
EGPT.US	VanEck Vectors Egypt Index ETF	20231025	24.5	25.95	24.5	25.9	25100	25.9	up	down	incorrect
EIDO.US	iShares MSCI Indonesia ETF	20231025	20.99	21.08	20.9	20.9	381400	20.9	down	down	correct
EINC.US	VanEck Vectors Energy Income ETF	20231025	65.32	65.48	64.95	65.16	18400	64.7792	down	down	correct
EIRL.US	iShares Trust	20231025	51.1	51.1	50.93	50.98	6100	50.98	down	down	correct
EIS.US	iShares MSCI Israel ETF	20231025	45.98	46.14	45.57	45.57	22500	45.57	down	down	correct
EJAN.US	Innovator MSCI Emerging Markets Power Buffer ETF January	20231025	26.91	27.025	26.91	26.93	54200	26.93	up	up	correct
EJUL.US	Innovator MSCI Emerging Markets Power Buffer ETF	20231025	22.09	22.18	22.085	22.115	27900	22.115	up	down	incorrect
ELD.US	WisdomTree Emerging Markets Local Debt Fund	20231025	25.79	25.79	25.68	25.73	10300	25.73	down	down	correct
ELQD.US	iShares Trust	20231025	74.45	74.557	74.45	74.557	100	74.2855	up	up	correct
EMBD.US	Global X Emerging Markets Bond ETF	20231025	20.6	20.61	20.51	20.535	12400	20.535	down	down	correct
EMFM.US	Global X Next Emerging & Frontier ETF	20231025	17.15	17.16	16.91	17.11	7600	17.11	down	down	correct
EMHC.US	SPDR Bloomberg Barclays Emerging Markets USD Bond ETF	20231025	22.135	22.14	22.07	22.095	5000	21.9852	down	down	correct
EMLC.US	VanEck Vectors ETF Trust	20231025	23.51	23.525	23.42	23.45	666385	23.3263	down	down	correct
EMLP.US	First Trust North American Energy Infrastructure Fund	20231025	26.43	26.5	26.33	26.43	197600	26.43
EMMF.US	WisdomTree Emerging Markets Multifactor Fund	20231025	22.41	22.44	22.41	22.44	200	22.44	up	down	incorrect
EMNT.US	EMNT	20231025	98.1	98.1	98.01	98.05	5900	97.6403	down	down	correct
EMQQ.US	EMQQ The Emerging Markets Internet & Ecommerce ETF	20231025	28.44	28.55	28.23	28.3	62500	28.3	down	up	incorrect
EMSG.US	DBX ETF Trust	20231025	22.131	22.131	22.131	22.131	0	22.131
EMTY.US	ProShares Trust	20231025	17.595	17.74	17.486	17.52	31200	17.52	down	down	correct
ENFR.US	Alerian Energy Infrastructure ETF	20231025	22.28	22.28	22.12	22.14	6400	22.14	down	down	correct
ENTR.US	EntrepreneurShares Series Trust	20231025	11.09	11.09	10.89	10.89	600	10.89	down	down	correct
EOCT.US	Innovator ETFs Trust	20231025	22.09	22.1	21.99	22.05	34200	22.05	down	down	correct
EPHE.US	iShares MSCI Philippines ETF	20231025	23.79	23.87	23.69	23.87	21500	23.87	up	up	correct
EPI.US	WisdomTree India Earnings Fund	20231025	35.86	35.86	35.7	35.74	974000	35.74	down	down	correct
EPOL.US	iShares Trust	20231025	19.29	19.42	19.18	19.25	242900	19.25	down	down	correct
EPP.US	iShares MSCI Pacific ex Japan ETF	20231025	38.5	38.67	38.34	38.39	330000	38.39	down	up	incorrect
EPS.US	WisdomTree U.S. Earnings 500 Fund	20231025	44.9	44.9	44.48	44.52	23100	44.52	down	down	correct
EPU.US	iShares MSCI Peru ETF	20231025	28.87	29.44	28.87	28.94	3700	28.94	up	up	correct
EPV.US	ProShares UltraShort FTSE Europe	20231025	11.61	11.77	11.53	11.73	246400	11.73	up	down	incorrect
EQAL.US	Invesco Russell 1000 Equal Weight ETF	20231025	38.26	38.26	37.85	37.86	62400	37.86	down	down	correct
EQL.US	ALPS Equal Sector Weight ETF	20231025	98.23	98.23	97.37	97.38	13600	97.38	down	up	incorrect
EQUL.US	IndexIQ ETF Trust	20231025	20.193	20.202	20.19	20.202	900	20.202	up	up	correct
EQWL.US	Invesco Exchange	20231025	76.78	76.99	76.36	76.45	36800	76.45	down	down	correct
ERSX.US	Entrepreneurshares Series Trust	20231025	11.048	11.048	11.048	11.048	0	11.048
ERTH.US	Invesco Exchange	20231025	39.72	39.72	39.08	39.23	40800	39.23	down	down	correct
ERX.US	Direxion Shares ETF Trust	20231025	62.32	62.87	61.32	61.87	559700	61.87	down	down	correct
ERY.US	Direxion Daily Energy Bear 2X Shares	20231025	26.04	26.41	25.77	26.15	495400	26.15	up	down	incorrect
ESBA.US	Empire State Realty OP L.P	20231025	7.39	7.45	6.96	6.97	6100	6.97	down	up	incorrect
ESGA.US	American Century Sustainable Equity ETF	20231025	52.23	52.31	52.019	52.025	1900	52.025	down	down	correct
ESGB.US	IndexIQ Active ETF Trust	20231025	19.56	19.56	19.54	19.54	3400	19.453	down	up	incorrect
ESGN.US	Columbia ETF Trust I	20231025	25.664	25.745	25.664	25.745	900	25.745	up	up	correct
ESGS.US	Columbia ETF Trust I	20231025	36.74	36.93	36.58	36.58	23800	36.58	down	up	incorrect
ESGY.US	American Century Sustainable Growth ETF	20231025	39.455	39.515	39.455	39.515	500	39.515	up	up	correct
ETHO.US	Etho Climate Leadership U.S. ETF	20231025	47.42	47.454	46.94	46.94	21000	46.94	down	down	correct
EUDG.US	WisdomTree Trust	20231025	28.03	28.125	27.923	27.923	1600	27.923	down	down	correct
EUM.US	ProShares Short MSCI Emerging Markets	20231025	15.84	15.91	15.8	15.88	525400	15.88	up	up	correct
EUO.US	ProShares Trust II	20231025	31.55	31.56	31.4	31.54	11700	31.54	down	up	incorrect
EURL.US	Direxion Daily FTSE Europe Bull 3X Shares	20231025	15.73	16.09	15.71	15.71	6200	15.71	down	down	correct
EUSA.US	iShares MSCI USA Equal Weighted ETF	20231025	72.34	72.42	71.6	71.62	29800	71.62	down	down	correct
EUSB.US	iShares Trust	20231025	40.25	40.31	40.101	40.11	41300	39.9892	down	down	correct
EUSC.US	WisdomTree Trust	20231025	31.52	31.52	31.3	31.308	3000	31.308	down	down	correct
EVNT.US	EVNT	20231025	9.517	9.517	9.517	9.517	0	9.517
EVX.US	VanEck Vectors ETF Trust	20231025	135.23	135.46	134.7	135.46	1600	135.46	up	up	correct
EWA.US	iShares MSCI Australia ETF	20231025	20.76	20.85	20.64	20.65	3189600	20.65	down	down	correct
EWC.US	iShares MSCI Canada ETF	20231025	31.97	32.3	31.91	31.99	2598700	31.99	up	up	correct
EWCO.US	Invesco S&P 500 Equal Weight Communication Services ETF	20231025	26.39	26.39	25.905	25.9055	11173	25.9055	down	down	correct
EWD.US	iShares MSCI Sweden ETF	20231025	31.3	31.39	31	31.09	252900	31.09	down	down	correct
EWG.US	iShares MSCI Germany ETF	20231025	25.2	25.37	25.08	25.13	2716300	25.13	down	down	correct
EWH.US	iShares Inc.	20231025	16.78	16.86	16.69	16.74	1747200	16.74	down	down	correct
EWI.US	iShares MSCI Italy ETF	20231025	29.41	29.63	29.31	29.42	929700	29.42	up	up	correct
EWJ.US	iShares MSCI Japan ETF	20231025	58.53	58.58	58.08	58.13	6311500	58.13	down	down	correct
EWK.US	iShares MSCI Belgium ETF	20231025	16.4	16.4	16.33	16.35	3400	16.35	down	down	correct
EWL.US	iShares MSCI Switzerland ETF	20231025	42.28	42.51	41.98	42.24	845500	42.24	down	down	correct
EWM.US	iShares MSCI Malaysia ETF	20231025	20.62	20.62	20.5	20.52	397700	20.52	down	up	incorrect
EWMC.US	Invesco Exchange	20231025	82.995	83.1512	82.41	82.41	7124	82.41	down	down	correct
EWN.US	iShares MSCI Netherlands ETF	20231025	36.98	37.03	36.6	36.6	228600	36.6	down	down	correct
EWO.US	iShares MSCI Austria ETF	20231025	18.92	18.99	18.89	18.92	1900	18.92
EWP.US	iShares MSCI Spain ETF	20231025	26.42	26.55	26.28	26.34	183400	26.34	down	down	correct
EWQ.US	iShares MSCI France ETF	20231025	34.35	34.62	34.22	34.32	399800	34.32	down	up	incorrect
EWRE.US	Invesco S&P 500 Equal Weight Real Estate ETF	20231025	27.3	27.4753	27	27.0724	14686	27.0724	down	down	correct
EWS.US	iShares MSCI Singapore ETF	20231025	17.67	17.67	17.53	17.56	299000	17.56	down	up	incorrect
EWT.US	iShares MSCI Taiwan ETF	20231025	44.19	44.22	43.73	43.83	2742500	43.83	down	down	correct
EWU.US	iShares MSCI United Kingdom ETF	20231025	30.8	30.97	30.67	30.74	2180000	30.74	down	down	correct
EWV.US	ProShares UltraShort MSCI Japan	20231025	15.1	15.31	15.08	15.27	6800	15.27	up	up	correct
EWW.US	iShares MSCI Mexico ETF	20231025	52.84	53.67	52.8	53.44	2747800	53.44	up	up	correct
EWX.US	SPDR S&P Emerging Markets Small Cap ETF	20231025	51.35	51.45	51.1	51.23	83300	51.23	down	down	correct
EWY.US	iShares MSCI South Korea ETF	20231025	56.89	57.01	56.25	56.39	3185700	56.39	down	down	correct
EWZ.US	iShares MSCI Brazil ETF	20231025	30.19	30.25	29.83	29.92	17805900	29.92	down	down	correct
EXI.US	iShares Global Industrials ETF	20231025	108.65	108.65	107.59	107.76	16800	107.76	down	up	incorrect
EZA.US	iShares MSCI South Africa ETF	20231025	37.1	37.23	36.77	36.8	248300	36.8	down	down	correct
EZJ.US	ProShares Ultra MSCI Japan	20231025	29.87	29.87	29.87	29.87	600	29.87
EZM.US	WisdomTree U.S. MidCap Earnings Fund	20231025	47.73	47.73	47.2	47.34	28500	47.34	down	down	correct
FAN.US	First Trust Global Wind Energy ETF	20231025	13.54	13.58	13.47	13.5	30400	13.5	down	down	correct
FAS.US	Direxion Shares ETF Trust	20231025	52.55	53.55	52.01	52.56	742200	52.56	up	down	incorrect
FAZ.US	Direxion Shares ETF Trust	20231025	22.21	22.3399	21.71	22.13	1957810	22.13	down	down	correct
FBGX.US	UBS AG FI Enhanced Large Cap Growth ETN	20231025	527.944	527.944	527.944	527.944	100	527.944
FBND.US	Fidelity Total Bond ETF	20231025	42.87	42.87	42.624	42.69	1287600	42.5143	down	down	correct
FBT.US	First Trust NYSE Arca Biotechnology Index Fund	20231025	137.15	137.15	134.2	134.89	110200	134.89	down	down	correct
FCG.US	First Trust Natural Gas ETF	20231025	26.28	26.41	26.12	26.33	698000	26.33	up	up	correct
FCOM.US	Fidelity MSCI Communication Services Index ETF	20231025	39.96	39.96	38.93	38.96	202900	38.96	down	down	correct
FCOR.US	Fidelity Merrimack Street Trust	20231025	42.93	42.96	42.78	42.85	14800	42.6968	down	up	incorrect
FDD.US	First Trust Exchange	20231025	10.29	10.31	10.25	10.27	35300	10.27	down	up	incorrect
FDHY.US	Fidelity High Yield Factor ETF	20231025	45.12	45.13	44.92	44.99	14700	44.7005	down	down	correct
FDIS.US	Fidelity MSCI Consumer Discretionary Index ETF	20231025	66	66.08	65.15	65.22	140900	65.22	down	down	correct
FDL.US	First Trust Morningstar Dividend Leaders Index Fund	20231025	32.45	32.54	32.22	32.4	786300	32.4	down	down	correct
FDLO.US	Fidelity Low Volatility Factor ETF	20231025	48.6	48.68	48.39	48.46	67500	48.46	down	down	correct
FDM.US	First Trust Dow Jones Select MicroCap Index Fund	20231025	51.88	52.09	51.76	52.04	15100	52.04	up	up	correct
FDMO.US	Fidelity Momentum Factor ETF	20231025	46.13	46.13	45.5	45.5	12800	45.5	down	down	correct
FDN.US	First Trust Exchange	20231025	155.01	155.26	150.21	150.54	959900	150.54	down	up	incorrect
FDRR.US	Fidelity Dividend ETF for Rising Rates	20231025	39.15	39.24	38.912	39.008	16400	39.008	down	up	incorrect
FDVV.US	Fidelity High Dividend ETF	20231025	37.89	38.05	37.68	37.73	170100	37.73	down	down	correct
FDWM.US	Fidelity Covington Trust	20231025	17.409	17.409	17.409	17.409	100	17.409
FEDL.US	FEDL	20231025	27.173	27.173	27.173	27.173	0	27.173
FEDM.US	FEDM	20231025	41.869	41.869	41.769	41.769	2500	41.769	down	down	correct
FEIG.US	FEIG	20231025	38.03	38.03	37.944	37.944	400	37.7997	down	down	correct
FENY.US	Fidelity MSCI Energy Index ETF	20231025	24.12	24.26	23.96	24.09	533500	24.09	down	down	correct
FEU.US	SPDR STOXX Europe 50 ETF	20231025	34.88	35.1	34.75	34.8	14200	34.8	down	down	correct
FEUS.US	FEUS	20231025	47.69	47.71	47.488	47.488	2800	47.488	down	down	correct
FEZ.US	SPDR EURO STOXX 50 ETF	20231025	41	41.28	40.81	40.87	1581100	40.87	down	down	correct
FFIU.US	Fieldstone UVA Unconstrained Medium	20231025	20.255	20.255	20.255	20.255	100	20.255
FFND.US	Northern Lights Fund Trust II	20231025	17.87	17.87	17.523	17.523	1100	17.523	down	down	correct
FFTY.US	Innovator ETFs Trust	20231025	21.72	21.72	21.29	21.329	66600	21.329	down	down	correct
FGD.US	First Trust Dow Jones Global Select Dividend Index Fund	20231025	20.05	20.08	19.94	19.96	104000	19.96	down	down	correct
FHLC.US	Fidelity MSCI Health Care Index ETF	20231025	59.43	59.52	58.69	59.09	202500	59.09	down	down	correct
FIDI.US	Fidelity International High Dividend ETF	20231025	17.82	17.9	17.77	17.791	15000	17.791	down	down	correct
FIDU.US	Fidelity Covington Trust	20231025	52.31	52.35	51.73	51.78	134800	51.78	down	down	correct
FIEE.US	UBS AG FI Enhanced Europe 50 ETN	20231025	201.23	201.23	201.23	201.23	0	201.23
FIGB.US	Fidelity Investment Grade Bond ETF	20231025	40.265	40.265	40.195	40.195	700	40.043	down	down	correct
FIHD.US	UBS AG FI Enhanced Global High Yield ETN	20231025	224.515	224.515	224.515	224.515	0	224.515
FILL.US	iShares MSCI Global Energy Producers ETF	20231025	25.15	25.27	25.08	25.19	5600	25.19	up	up	correct
FISK.US	Empire State Realty OP L.P	20231025	8.08	8.08	8.08	8.08	0	8.08
FISR.US	SPDR SSGA Fixed Income Sector Rotation ETF	20231025	24.26	24.282	24.16	24.185	45600	24.1118	down	down	correct
FITE.US	SPDR S&P Kensho Future Security ETF	20231025	46.03	46.03	45.349	45.349	16800	45.349	down	down	correct
FIVA.US	Fidelity International Value Factor ETF	20231025	21.823	21.96	21.78	21.81	36500	21.81	down	down	correct
FIVG.US	Defiance 5G Next Gen Connectivity ETF	20231025	29.71	29.71	29.1	29.15	100400	29.15	down	up	incorrect
FIW.US	First Trust Exchange	20231025	78.48	78.49	77.44	77.93	50200	77.93	down	down	correct
FLAU.US	Franklin FTSE Australia ETF	20231025	24.36	24.39	24.174	24.226	32600	24.226	down	down	correct
FLAX.US	Franklin FTSE Asia ex Japan ETF	20231025	19.92	19.93	19.825	19.825	58800	19.825	down	down	correct
FLBR.US	Franklin FTSE Brazil ETF	20231025	18.1	18.1	17.88	17.916	12900	17.916	down	down	correct
FLCA.US	Franklin Templeton ETF Trust	20231025	28.88	29.16	28.835	28.87	41800	28.87	down	down	correct
FLCB.US	Franklin Templeton ETF Trust	20231025	20.11	20.12	20.03	20.05	56500	19.9863	down	down	correct
FLCH.US	Franklin FTSE China ETF	20231025	16.281	16.45	16.281	16.376	5600	16.376	up	up	correct
FLCO.US	Franklin Liberty Investment Grade Corporate ETF	20231025	19.86	19.86	19.78	19.83	43473	19.7504	down	down	correct
FLEE.US	Franklin FTSE Europe ETF	20231025	24.56	24.755	24.56	24.625	11000	24.625	up	up	correct
FLEH.US	Franklin FTSE Europe Hedged ETF	20231025	21.11	21.1801	21.095	21.095	906	21.095	down	down	correct
FLFR.US	Franklin FTSE France ETF	20231025	28.14	28.16	28.02	28.02	300	28.02	down	down	correct
FLGB.US	Franklin FTSE United Kingdom ETF	20231025	23.22	23.29	23.1	23.14	42700	23.14	down	down	correct
FLGR.US	Franklin FTSE Germany ETF	20231025	19.62	19.73	19.62	19.625	1200	19.625	up	up	correct
FLGV.US	Franklin Liberty U.S. Treasury Bond ETF	20231025	19.71	19.71	19.6336	19.64	7512	19.5749	down	down	correct
FLHK.US	Franklin FTSE Hong Kong ETF	20231025	17.683	17.683	17.683	17.683	100	17.683
FLIN.US	Franklin FTSE India ETF	20231025	30.82	30.88	30.7	30.81	37300	30.81	down	down	correct
FLIY.US	Franklin FTSE Italy ETF	20231025	24.9	24.9	24.88	24.898	300	24.898	down	down	correct
FLJH.US	Franklin Templeton ETF Trust	20231025	30.81	30.855	30.65	30.69	27200	30.69	down	up	incorrect
FLJP.US	Franklin FTSE Japan ETF	20231025	25.63	25.64	25.455	25.49	164700	25.49	down	up	incorrect
FLKR.US	Franklin FTSE South Korea ETF	20231025	19.5	19.5	19.24	19.299	27500	19.299	down	down	correct
FLLA.US	Franklin FTSE Latin America ETF	20231025	20.74	20.79	20.64	20.68	5000	20.68	down	down	correct
FLLV.US	Franklin Templeton ETF Trust	20231025	46.59	46.59	46.38	46.43	19800	46.43	down	down	correct
FLM.US	First Trust Exchange	20231025	49.09	49.09	48.6605	48.6605	400	48.6605	down	down	correct
FLMB.US	Franklin Liberty Federal Tax	20231025	22.02	22.08	21.94	21.99	16992	21.9135	down	down	correct
FLMI.US	Franklin Liberty Intermediate Municipal Opportunities ETF	20231025	22.65	22.65	22.52	22.52	12933	22.4364	down	up	incorrect
FLMX.US	Franklin FTSE Mexico ETF	20231025	26.16	26.55	26.16	26.489	6200	26.489	up	up	correct
FLQD.US	Franklin LibertyQ Global Dividend ETF	20231025	32.25	32.2751	32.25	32.258	1000356	32.258	up	up	correct
FLQE.US	Franklin LibertyQ Emerging Markets ETF	20231025	22.35	22.35	22.3213	22.3213	251	22.3213	down	down	correct
FLQG.US	Franklin LibertyQ Global Equity ETF	20231025	36.77	36.79	36.44	36.4734	16932	36.4734	down	down	correct
FLQH.US	Franklin LibertyQ International Equity Hedged ETF	20231025	27.1	27.2	26.9	27.02	92507	27.02	down	down	correct
FLRG.US	Fidelity Covington Trust	20231025	25.32	25.32	25.11	25.112	8800	25.112	down	down	correct
FLRN.US	SPDR Bloomberg Barclays Investment Grade Floating Rate ETF	20231025	30.67	30.69	30.66	30.69	1130252	30.5362	up	up	correct
FLRT.US	Pacer Funds Trust	20231025	46.51	46.51	46.498	46.502	20200	46.101	down	down	correct
FLSA.US	Franklin FTSE Saudi Arabia ETF	20231025	32.5	32.51	32.5	32.51	5000	32.51	up	up	correct
FLSP.US	Franklin Liberty Systematic Style Premia ETF	20231025	22.33	24	21.01	22.39	4100	22.39	up	up	correct
FLSW.US	Franklin FTSE Switzerland ETF	20231025	29.11	29.11	28.96	28.96	22400	28.96	down	down	correct
FLTB.US	Fidelity Merrimack Street Trust	20231025	47.99	47.99	47.7	47.7	12400	47.5602	down	down	correct
FLTR.US	VanEck Vectors ETF Trust	20231025	25.24	25.24	25.21	25.23	276574	25.0962	down	down	correct
FLTW.US	Franklin FTSE Taiwan ETF	20231025	36.04	36.04	35.756	35.756	3300	35.756	down	down	correct
FLUD.US	Franklin Liberty Ultra Short Bond ETF	20231025	24.715	24.715	24.715	24.715	100	24.6046
FLZA.US	Franklin FTSE South Africa ETF	20231025	19.41	19.41	19.38	19.38	300	19.38	down	down	correct
FM.US	iShares MSCI Frontier and Select EM ETF	20231025	25.63	25.64	25.43	25.48	284900	25.48	down	down	correct
FMAT.US	Fidelity MSCI Materials Index ETF	20231025	41.98	42.1	41.64	41.68	41600	41.68	down	down	correct
FMF.US	First Trust Managed Futures Strategy Fund	20231025	48.32	48.68	48.32	48.44	11700	48.44	up	up	correct
FMNY.US	First Trust Exchange	20231025	25.068	25.068	25.02	25.02	1300	25.02	down	down	correct
FMQQ.US	FMQQ The Next Frontier Internet & Ecommerce ETF	20231025	9.815	9.815	9.75	9.766	500	9.766	down	down	correct
FNCL.US	Fidelity MSCI Financials Index ETF	20231025	44.84	45.11	44.69	44.86	136500	44.86	up	up	correct
FNDA.US	Schwab Fundamental U.S. Small Company Index ETF	20231025	45.77	45.79	45.27	45.32	1007500	45.32	down	up	incorrect
FNDB.US	Schwab Fundamental U.S. Broad Market Index ETF	20231025	53.69	53.69	53.26	53.29	25700	53.29	down	down	correct
FNDC.US	Schwab Fundamental International Small Company Index ETF	20231025	30.57	30.58	30.35	30.39	165500	30.39	down	down	correct
FNDE.US	Schwab Strategic Trust	20231025	25.41	25.46	25.3	25.37	530800	25.37	down	down	correct
FNDF.US	Schwab Fundamental International Large Company Index ETF	20231025	30.6	30.69	30.47	30.51	763500	30.51	down	down	correct
FNDX.US	Schwab Fundamental U.S. Large Company Index ETF	20231025	54.68	54.71	54.22	54.3	419700	54.3	down	down	correct
FNGD.US	MicroSectors FANG+ Index	20231025	9.48	10.22	9.44	10.16	10302200	10.16	up	up	correct
FNGG.US	Direxion Daily Select Large Caps & FANGs Bull 2X Shares	20231025	68.49	68.49	64.71	64.821	14100	64.821	down	up	incorrect
FNGO.US	MicroSectors FANG+ Index 2X Leveraged ETN	20231025	34.24	34.24	32.37	32.47	50900	32.47	down	down	correct
FNGS.US	MicroSectors FANG+ ETN	20231025	32.25	32.3	31.42	31.51	314600	31.51	down	down	correct
FNGU.US	MicroSectors FANG+ Index 3X Leveraged ETN	20231025	152	152.54	139.465	140.4	2940600	140.4	down	down	correct
FORH.US	ETF Opportunities Trust	20231025	21.633	21.633	21.633	21.633	0	21.633
FOVL.US	iShares Trust	20231025	47.34	47.34	47.28	47.34	1200	47.34
FPE.US	First Trust Preferred Securities and Income ETF	20231025	15.54	15.58	15.51	15.51	1471700	15.51	down	down	correct
FPEI.US	First Trust Institutional Preferred Securities and Income ETF	20231025	16.51	16.51	16.45	16.47	113500	16.47	down	down	correct
FPX.US	First Trust US Equity Opportunities ETF	20231025	79.4	79.4	77.36	77.39	23300	77.39	down	down	correct
FQAL.US	Fidelity Quality Factor ETF	20231025	48.79	48.79	48.337	48.37	27300	48.37	down	down	correct
FREL.US	Fidelity Covington Trust	20231025	21.66	21.67	21.33	21.37	210400	21.37	down	down	correct
FRI.US	First Trust S&P REIT Index Fund	20231025	21.79	21.79	21.47	21.47	27200	21.47	down	down	correct
FRTY.US	Alger Mid Cap 40 ETF	20231025	11.68	11.68	11.541	11.541	7800	11.541	down	down	correct
FSEC.US	Fidelity Investment Grade Securitized ETF	20231025	39.28	39.28	39.105	39.105	200	38.9797	down	down	correct
FSIG.US	First Trust Exchange	20231025	18.25	18.25	18.21	18.23	220100	18.23	down	down	correct
FSMB.US	First Trust Short Duration Managed Municipal ETF	20231025	19.35	19.36	19.311	19.315	60000	19.315	down	down	correct
FSMD.US	Fidelity Covington Trust	20231025	30.79	30.79	30.5	30.5	11000	30.5	down	down	correct
FSTA.US	Fidelity MSCI Consumer Staples Index ETF	20231025	41.73	42.04	41.6	41.93	107000	41.93	up	down	incorrect
FTEC.US	Fidelity MSCI Information Technology Index ETF	20231025	123.08	123.13	120.82	121.15	202000	121.15	down	down	correct
FTSD.US	Franklin ETF Trust	20231025	89.03	89.07	88.93	88.93	18127	88.5607	down	up	incorrect
FUMB.US	First Trust Ultra Short Duration Municipal ETF	20231025	19.9	19.97	19.9	19.93	93200	19.93	up	up	correct
FUTY.US	Fidelity MSCI Utilities Index ETF	20231025	37.74	38.12	37.62	38.02	253600	38.02	up	up	correct
FVAL.US	Fidelity Value Factor ETF	20231025	46.83	46.83	46.344	46.43	163200	46.43	down	up	incorrect
FVD.US	First Trust Value Line Dividend Index Fund	20231025	36.5	36.74	36.37	36.58	1203100	36.58	up	up	correct
FXA.US	Invesco CurrencyShares Australian Dollar Trust	20231025	62.76	62.76	62.49	62.59	23057	62.5214	down	down	correct
FXB.US	Invesco CurrencyShares British Pound Sterling Trust	20231025	116.8	117.02	116.6219	116.6219	2025	116.3003	down	down	correct
FXC.US	Invesco CurrencyShares Canadian Dollar Trust	20231025	71.05	71.44	70.88	70.97	31361	70.826	down	up	incorrect
FXD.US	First Trust Consumer Discretionary AlphaDEX Fund	20231025	48.02	48.06	47.51	47.62	69000	47.62	down	down	correct
FXE.US	Invesco CurrencyShares Euro Currency Trust	20231025	97.7	97.87	97.64	97.64	16227	97.4468	down	down	correct
FXF.US	Invesco CurrencyShares Swiss Franc Trust	20231025	99.35	99.48	99.22	99.237	13178	99.228	down	down	correct
FXG.US	First Trust Consumer Staples AlphaDEX Fund	20231025	57.54	58.11	57.42	58.08	50400	58.08	up	up	correct
FXH.US	First Trust Health Care AlphaDEX Fund	20231025	93.32	93.34	91.82	92.08	39900	92.08	down	down	correct
FXI.US	iShares Trust	20231025	25.49	25.68	25.35	25.53	37831600	25.53	up	up	correct
FXL.US	First Trust Technology AlphaDEX Fund	20231025	107.7	107.7	104.69	104.92	29000	104.92	down	up	incorrect
FXN.US	First Trust Energy AlphaDEX Fund	20231025	17.52	17.58	17.38	17.45	2407000	17.45	down	down	correct
FXO.US	First Trust Financials AlphaDEX Fund	20231025	35.8	35.94	35.53	35.69	103200	35.69	down	down	correct
FXP.US	ProShares UltraShort FTSE China 50	20231025	37.5	37.61	36.94	37.22	6800	37.22	down	down	correct
FXU.US	First Trust Utilities AlphaDEX Fund	20231025	28.4	28.6	28.27	28.53	49300	28.53	up	up	correct
FXY.US	Invesco CurrencyShares Japanese Yen Trust	20231025	61.97	61.97	61.88	61.89	42800	61.89	down	down	correct
FXZ.US	First Trust Exchange	20231025	59.39	59.46	58.85	58.91	41100	58.91	down	down	correct
GAL.US	SPDR SSgA Global Allocation ETF	20231025	37.4	37.42	37.27	37.27	23800	37.27	down	down	correct
GAMR.US	ETF Managers Trust	20231025	51.45	51.45	50.731	50.731	600	50.731	down	down	correct
GBIL.US	Goldman Sachs Access Treasury 0	20231025	100.06	100.07	100.06	100.06	788407	99.5993
GBLD.US	Invesco MSCI Green Building ETF	20231025	14.601	14.601	14.601	14.601	100	14.601
GCC.US	WisdomTree Continuous Commodity Index Fund	20231025	17.6	17.73	17.52	17.66	28700	17.66	up	up	correct
GCE.US	Claymore CEF GS Connect ETN	20231025	8	8	8	8	0	8
GCOR.US	Goldman Sachs Access U.S. Aggregate Bond ETF	20231025	38.89	38.9092	38.7493	38.775	40649	38.6345	down	down	correct
GDMA.US	Alpha Architect ETF Trust	20231025	30.6	30.66	30.6	30.64	4100	30.64	up	up	correct
GDOC.US	Goldman Sachs ETF Trust	20231025	28.664	28.664	28.664	28.664	100	28.664
GDX.US	VanEck Vectors Gold Miners ETF	20231025	29.11	29.51	28.76	28.78	21062700	28.78	down	down	correct
GDXD.US	MicroSectors Gold Miners	20231025	5.86	6.07	5.62	6.06	1640100	6.06	up	up	correct
GDXJ.US	VanEck Vectors Junior Gold Miners ETF	20231025	34.37	34.81	33.79	33.8	6511100	33.8	down	down	correct
GDXU.US	MicroSectors Gold Miners 3X Leveraged ETNs	20231025	28.53	29.8	27.51	27.54	574400	27.54	down	down	correct
GEM.US	Goldman Sachs ActiveBeta Emerging Markets Equity ETF	20231025	27.84	27.92	27.72	27.74	79400	27.74	down	down	correct
GERM.US	ETF Managers Trust	20231025	16.07	16.18	16.062	16.062	1100	16.062	down	up	incorrect
GGRW.US	Gabelli ETFs Trust	20231025	18.213	18.213	18.213	18.213	100	18.213
GHYB.US	Goldman Sachs Access High Yield Corporate Bond ETF	20231025	41.4	41.44	41.3	41.3	1588	41.0502	down	down	correct
GIGB.US	Goldman Sachs ETF Trust	20231025	42.3	42.3099	42.14	42.2154	24207	42.0511	down	down	correct
GII.US	SPDR S&P Global Infrastructure ETF	20231025	47.56	47.86	47.47	47.71	18900	47.71	up	up	correct
GINN.US	Goldman Sachs Innovate Equity ETF	20231025	44.665	44.665	44.11	44.205	4900	44.205	down	up	incorrect
GLD.US	SPDR Gold Trust	20231025	183.42	184.3	182.04	183.72	10087000	183.72	up	up	correct
GLDM.US	World Gold Trust	20231025	39.24	39.42	38.945	39.29	1928500	39.29	up	up	correct
GLDX.US	USCF ETF Trust	20231025	24.9	24.945	24.9	24.945	200	24.945	up	up	correct
GLIF.US	AGFiQ Global Infrastructure ETF	20231025	22.964	22.964	22.964	22.964	0	22.964
GLIN.US	VanEck Vectors ETF Trust	20231025	37.9	37.9	37.34	37.5	6100	37.5	down	down	correct
GLL.US	ProShares Trust II	20231025	28.2	28.6	27.94	28.11	65900	28.11	down	down	correct
GLRY.US	Inspire Faithward Mid Cap Momentum ESG ETF	20231025	24.1	24.1	24.02	24.055	3500	24.055	down	down	correct
GLTR.US	Aberdeen Standard Physical Precious Metals Basket Shares ETF	20231025	87.65	87.98	87.1	87.74	31200	87.74	up	up	correct
GMF.US	SPDR S&P Emerging Asia Pacific ETF	20231025	94.41	94.75	94.01	94.23	8800	94.23	down	down	correct
GNR.US	SPDR S&P Global Natural Resources ETF	20231025	53.5	53.82	53.43	53.48	113900	53.48	down	down	correct
GOAU.US	U.S. Global GO GOLD and Precious Metal Miners ETF	20231025	15.3	15.545	15.23	15.236	29100	15.236	down	down	correct
GOEX.US	Global X Funds	20231025	22.8812	22.8812	22.48	22.4842	1882	22.4842	down	down	correct
GQRE.US	FlexShares Global Quality Real Estate Index Fund	20231025	46.75	46.86	46.2	46.2	15600	46.2	down	down	correct
GREI.US	Goldman Sachs ETF Trust	20231025	29.05	29.05	28.781	28.781	400	28.781	down	down	correct
GREK.US	Global X MSCI Greece ETF	20231025	33.77	33.81	33.42	33.43	85800	33.43	down	up	incorrect
GRES.US	IndexIQ ETF Trust	20231025	31.48	31.54	31.3	31.46	8900	31.46	down	down	correct
GRN.US	iPath Series B Carbon ETN	20231025	31.78	31.885	31.78	31.833	1100	31.833	up	down	incorrect
GRNB.US	VanEck Vectors ETF Trust	20231025	22.35	22.36	22.2941	22.35	46785	22.2806
GSEU.US	Goldman Sachs ETF Trust	20231025	30.72	30.72	30.576	30.576	1300	30.576	down	down	correct
GSFP.US	Goldman Sachs Future Planet Equity ETF	20231025	25.245	25.245	25.245	25.245	100	25.245
GSG.US	iShares S&P GSCI Commodity	20231025	21.83	22.03	21.53	21.98	443900	21.98	up	up	correct
GSIE.US	Goldman Sachs ActiveBeta International Equity ETF	20231025	28.98	29.15	28.86	28.89	296200	28.89	down	down	correct
GSIG.US	Goldman Sachs Access Investment Grade Corporate 1	20231025	45.345	45.345	45.345	45.345	100	45.1723
GSJY.US	Goldman Sachs ActiveBeta Japan Equity ETF	20231025	32.369	32.369	32.369	32.369	100	32.369
GSLC.US	Goldman Sachs ETF Trust	20231025	82.95	82.965	82.123	82.28	219200	82.28	down	down	correct
GSPY.US	Gotham Enhanced 500 ETF	20231025	23.34	23.34	23.237	23.237	1029000	23.237	down	down	correct
GSSC.US	Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF	20231025	52.59	52.59	52.091	52.23	47500	52.23	down	down	correct
GSY.US	Invesco Ultra Short Duration ETF	20231025	49.66	49.66	49.63	49.63	404400	49.63	down	down	correct
GTEK.US	Goldman Sachs Future Tech Leaders Equity ETF	20231025	22.56	22.63	22.162	22.17	6000	22.17	down	down	correct
GTO.US	Invesco Total Return Bond ETF	20231025	43.65	43.74	43.46	43.49	570800	43.49	down	down	correct
GUNR.US	FlexShares Morningstar Global Upstream Natural Resources Index Fund	20231025	39	39.17	38.89	38.95	387200	38.95	down	up	incorrect
GURU.US	Global X Guru Index ETF	20231025	34.51	34.51	34.19	34.19	900	34.19	down	down	correct
GUSH.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares	20231025	38.08	38.44	37.47	37.99	855400	37.99	down	down	correct
GVIP.US	Goldman Sachs Hedge Industry VIP ETF	20231025	83.87	84.08	83.09	83.11	2600	83.11	down	up	incorrect
GWX.US	SPDR S&P International Small Cap ETF	20231025	27.5	27.57	27.28	27.33	64000	27.33	down	down	correct
GXC.US	SPDR Index Shares Funds	20231025	68.33	68.86	68.24	68.61	31600	68.61	up	up	correct
GXG.US	Global X MSCI Colombia ETF	20231025	19.66	20.02	19.66	20.02	5900	20.02	up	down	incorrect
GYLD.US	Arrow Dow Jones Global Yield ETF	20231025	11.97	11.97	11.62	11.79	700	11.79	down	down	correct
HACK.US	ETF Series Solutions	20231025	51.28	51.39	50.41	50.46	108400	50.46	down	down	correct
HAIL.US	SPDR S&P Kensho Smart Mobility ETF	20231025	27.17	27.17	26.73	26.73	1900	26.73	down	down	correct
HAP.US	VanEck Vectors Natural Resources ETF	20231025	47.35	47.43	47.24	47.31	14400	47.31	down	down	correct
HAUZ.US	DBX ETF Trust	20231025	18.63	18.65	18.43	18.44	166300	18.44	down	down	correct
HAWX.US	iShares Currency Hedged MSCI ACWI ex U.S. ETF	20231025	26.795	26.98	26.79	26.818	17200	26.818	up	up	correct
HCOM.US	Hawaiian Telcom Holdco Inc	20231025	16.19	16.19	16.19	16.19	100	16.19
HDAW.US	DBX ETF Trust	20231025	21.92	22.024	21.92	21.975	1300	21.975	up	up	correct
HDEF.US	Xtrackers MSCI EAFE High Dividend Yield Equity ETF	20231025	22.05	22.15	21.97	22.03	252200	22.03	down	down	correct
HDG.US	ProShares Hedge Replication ETF	20231025	46.99	46.99	46.8	46.91	1100	46.91	down	down	correct
HDGE.US	AdvisorShares Ranger Equity Bear ETF	20231025	25.26	25.74	25.26	25.73	149400	25.73	up	down	incorrect
HDLB.US	ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B	20231025	9.429	9.429	9.296	9.296	400	9.296	down	up	incorrect
HDMV.US	First Trust Horizon Managed Volatility Developed International ETF	20231025	26.312	26.312	26.17	26.17	2600	26.17	down	up	incorrect
HDRO.US	ETF Series Solutions	20231025	5.83	5.83	5.75	5.75	15100	5.75	down	down	correct
HDV.US	iShares Core High Dividend ETF	20231025	96.71	96.99	96.19	96.45	426100	96.45	down	down	correct
HEDJ.US	WisdomTree Europe Hedged Equity Fund	20231025	38.33	38.51	38.18	38.18	151600	38.18	down	down	correct
HEQT.US	Simplify Exchange Traded Funds	20231025	24.069	24.069	23.95	23.96	28900	23.96	down	up	incorrect
HEWC.US	iShares Trust	20231025	28.82	28.8452	28.8055	28.8055	1005	28.8055	down	down	correct
HEWJ.US	iShares Currency Hedged MSCI Japan ETF	20231025	33.46	33.47	33.25	33.29	21000	33.29	down	down	correct
HEWU.US	iShares Trust	20231025	24.7651	24.7651	24.7651	24.7651	98	24.7651
HEZU.US	iShares Currency Hedged MSCI Eurozone ETF	20231025	29.73	29.82	29.6	29.63	42100	29.63	down	up	incorrect
HFXI.US	IQ 50 Percent Hedged FTSE International ETF	20231025	22.47	22.66	22.307	22.37	63300	22.37	down	down	correct
HHH.US	ETF Managers Trust	20231025	66.66	67.33	66.02	67.01	214900	67.01	up	up	correct
HIBL.US	Direxion Daily S&P 500 High Beta Bull 3X Shares	20231025	22.53	22.53	20.96	21.11	456700	21.11	down	up	incorrect
HIBS.US	Direxion Daily S&P 500 High Beta Bear 3X Shares	20231025	56.41	60.14	56.41	59.86	214300	59.86	up	up	correct
HIPS.US	GraniteShares HIPS US High Income ETF	20231025	11.653	11.653	11.57	11.6	7000	11.4921	down	down	correct
HJEN.US	Direxion Hydrogen ETF	20231025	11.05	11.13	11.05	11.062	5900	11.062	up	up	correct
HKND.US	Humankind Benefit Corporation	20231025	26.32	26.32	26.3	26.3	1300	26.3	down	down	correct
HLGE.US	Hartford Longevity Economy ETF	20231025	23.238	23.238	23.238	23.238	0	23.238
HMOP.US	Hartford Municipal Opportunities ETF	20231025	36.44	36.46	36.23	36.34	57300	36.2464	down	down	correct
HOMZ.US	ETF Series Solutions	20231025	32.66	32.77	32.502	32.502	1000	32.502	down	down	correct
HSCZ.US	iShares Currency Hedged MSCI EAFE Small	20231025	26.37	26.37	26.19	26.195	7500	26.195	down	down	correct
HTAB.US	Hartford Exchange	20231025	17.9	17.9	17.805	17.818	45900	17.818	down	up	incorrect
HTEC.US	Robo Global Healthcare Technology and Innovation ETF	20231025	23.11	23.11	22.6	22.63	7700	22.63	down	down	correct
HTRB.US	Hartford Total Return Bond ETF	20231025	31.47	31.47	31.27	31.32	72200	31.32	down	down	correct
HTUS.US	Exchange Traded Concepts Trust	20231025	30.81	30.81	30.51	30.576	4400	30.576	down	down	correct
HUSV.US	First Trust Horizon Managed Volatility Domestic ETF	20231025	31.03	31.276	31.03	31.108	6500	31.108	up	up	correct
HYBB.US	iShares BB Rated Corporate Bond ETF	20231025	43.12	43.12	42.9	42.97	14500	42.7603	down	up	incorrect
HYDW.US	DBX ETF Trust	20231025	43.6	43.601	43.42	43.475	3500	43.2789	down	down	correct
HYEM.US	VanEck Vectors Emerging Markets High Yield Bond ETF	20231025	17.46	17.53	17.43	17.47	145357	17.3918	up	up	correct
HYG.US	iShares Trust	20231025	72.41	72.47	72.12	72.2	42518398	71.8145	down	down	correct
HYGH.US	iShares U.S. ETF Trust	20231025	82.185	82.256	82.046	82.135	7277	81.3872	down	down	correct
HYGV.US	FlexShares Trust	20231025	38.79	38.79	38.59	38.65	123500	38.3417	down	down	correct
HYLB.US	Xtrackers USD High Yield Corporate Bond ETF	20231025	33.31	33.335	33.18	33.22	4143474	33.0401	down	down	correct
HYLD.US	Exchange Listed Funds Trust	20231025	11.58	11.58	11.39	11.41	93901	11.41	down	down	correct
HYMB.US	SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF	20231025	23.02	23.17	22.95	23.17	2315492	23.0827	up	down	incorrect
HYS.US	PIMCO 0	20231025	88.98	88.98	88.66	88.76	126011	88.2314	down	down	correct
HYTR.US	CP High Yield Trend ETF	20231025	20.19	20.21	20.19	20.195	500	20.195	up	up	correct
HYUP.US	Xtrackers High Beta High Yield Bond ETF	20231025	38.185	38.185	38.185	38.185	32	37.925
IAI.US	iShares U.S. Broker	20231025	86.62	86.97	86.02	86.09	48600	86.09	down	down	correct
IAK.US	iShares U.S. Insurance ETF	20231025	92.99	94.26	92.99	93.39	83700	93.39	up	up	correct
IAPR.US	Innovator MSCI EAFE Power Buffer ETF	20231025	23.69	23.785	23.67	23.735	41000	23.735	up	up	correct
IAT.US	iShares U.S. Regional Banks ETF	20231025	30.89	31.19	30.46	31.09	455500	31.09	up	up	correct
IAU.US	iShares Gold Trust	20231025	37.44	37.63	37.16	37.51	9453400	37.51	up	up	correct
IAUM.US	iShares® Gold Trust Micro	20231025	19.75	19.84	19.61	19.77	381200	19.77	up	up	correct
IBD.US	Northern Lights Fund Trust IV	20231025	22.385	22.42	22.33	22.4	31900	22.4	up	down	incorrect
IBDO.US	iShares iBonds Dec 2023 Term Corporate ETF	20231025	25.35	25.38	25.35	25.35	801193	25.2421
IBDP.US	iShares iBonds Dec 2024 Term Corporate ETF	20231025	24.77	24.77	24.75	24.76	284933	24.6954	down	down	correct
IBDQ.US	iShares iBonds Dec 2025 Term Corporate ETF	20231025	24.42	24.42	24.36	24.37	303399	24.2994	down	down	correct
IBDR.US	iShares iBonds Dec 2026 Term Corporate ETF	20231025	23.28	23.28	23.235	23.24	323845	23.1678	down	down	correct
IBDS.US	iShares iBonds Dec 2027 Term Corporate ETF	20231025	22.98	22.98	22.91	22.94	219029	22.8616	down	down	correct
IBDT.US	iShares iBonds Dec 2028 Term Corporate ETF	20231025	23.81	23.81	23.73	23.77	244151	23.6798	down	down	correct
IBDU.US	iShares Trust	20231025	21.67	21.67	21.5	21.53	262200	21.4448	down	down	correct
IBDV.US	iShares Trust	20231025	20.05	20.05	19.921	19.96	288000	19.8826	down	up	incorrect
IBDW.US	iShares Trust	20231025	19.03	19.03	18.9	18.91	180200	18.8298	down	down	correct
IBND.US	SPDR Bloomberg Barclays International Corporate Bond ETF	20231025	27.18	27.22	27.0712	27.22	143128	27.1587	up	up	correct
IBUY.US	Amplify Online Retail ETF	20231025	41.95	41.95	41.08	41.22	15000	41.22	down	down	correct
IDAT.US	Ishares Trust	20231025	22.42	22.42	21.95	21.95	1100	21.95	down	down	correct
IDEV.US	iShares Core MSCI International Developed Markets ETF	20231025	56.23	56.41	55.915	55.98	1217400	55.98	down	up	incorrect
IDHQ.US	Invesco S&P International Developed Quality ETF	20231025	25.64	25.64	25.37	25.44	13300	25.44	down	up	incorrect
IDLV.US	Invesco S&P International Developed Low Volatility ETF	20231025	25.45	25.59	25.38	25.47	38100	25.47	up	up	correct
IDMO.US	Invesco S&P International Developed Momentum ETF	20231025	32.28	32.44	32.16	32.21	5600	32.21	down	down	correct
IDNA.US	iShares Genomics Immunology and Healthcare ETF	20231025	18.11	18.11	17.71	17.71	31300	17.71	down	up	incorrect
IDOG.US	ALPS International Sector Dividend Dogs ETF	20231025	26.43	26.48	26.33	26.35	15200	26.35	down	down	correct
IDRV.US	iShares Trust	20231025	32.45	32.72	32.02	32.02	35200	32.02	down	up	incorrect
IDU.US	iShares U.S. Utilities ETF	20231025	73.43	74.36	73.43	74.22	69500	74.22	up	up	correct
IDX.US	VanEck Vectors Indonesia Index ETF	20231025	16.44	16.44	16.32	16.37	17500	16.37	down	down	correct
IEMG.US	iShares Core MSCI Emerging Markets ETF	20231025	46.18	46.34	45.97	46.03	12006200	46.03	down	up	incorrect
IEUR.US	iShares Core MSCI Europe ETF	20231025	47.96	48.19	47.69	47.78	917400	47.78	down	down	correct
IEV.US	iShares Trust	20231025	46.29	46.55	46.04	46.14	488400	46.14	down	down	correct
IEZ.US	iShares U.S. Oil Equipment & Services ETF	20231025	23.17	23.17	22.68	22.89	217500	22.89	down	down	correct
IFED.US	IFED	20231025	28.303	28.303	28.303	28.303	0	28.303
IG.US	Principal Exchange	20231025	19.23	19.26	19.17	19.2164	8793	19.1381	down	down	correct
IGBH.US	iShares Interest Rate Hedged Long	20231025	23.79	23.81	23.68	23.81	146975	23.6479	up	up	correct
IGLB.US	iShares 10+ Year Investment Grade Corporate Bond ETF	20231025	45.28	45.28	44.88	45.06	580283	44.8514	down	down	correct
IGM.US	iShares Expanded Tech Sector ETF	20231025	381.24	381.24	371.81	372.4	29600	372.4	down	down	correct
IGN.US	iShares North American Tech	20231025	56.05	56.32	55.47	55.47	2200	55.47	down	down	correct
IHAK.US	iShares Cybersecurity and Tech ETF	20231025	37.39	37.46	36.55	36.62	44700	36.62	down	down	correct
IHDG.US	WisdomTree Trust	20231025	37.81	37.93	37.58	37.71	236200	37.71	down	down	correct
IHE.US	iShares U.S. Pharmaceuticals ETF	20231025	173.87	174.32	172.79	172.97	184800	172.97	down	down	correct
IHF.US	iShares U.S. Healthcare Providers ETF	20231025	247.37	248.57	245.91	247.04	8300	247.04	down	down	correct
IHI.US	iShares U.S. Medical Devices ETF	20231025	46.05	46.05	45.17	45.26	1672100	45.26	down	down	correct
IHY.US	VanEck Vectors International High Yield Bond ETF	20231025	19.35	19.36	19.27	19.27	2626	19.1837	down	down	correct
IIGD.US	Invesco Investment Grade Defensive ETF	20231025	23.26	23.27	23.2	23.23	11800	23.23	down	down	correct
IJAN.US	Innovator MSCI EAFE Power Buffer ETF January	20231025	27.15	27.18	27.05	27.12	35600	27.12	down	up	incorrect
IJH.US	iShares Trust	20231025	235.98	236.78	233.81	234.05	1250100	234.05	down	down	correct
IJJ.US	iShares S&P Mid	20231025	94.82	94.82	93.88	94.04	201100	94.04	down	down	correct
IJK.US	iShares S&P Mid	20231025	68.98	69.1	68.21	68.24	292600	68.24	down	down	correct
IJR.US	iShares Core S&P Small	20231025	88.7	89.18	88.1	88.29	4736800	88.29	down	down	correct
IJS.US	iShares S&P Small	20231025	83.29	83.4	82.58	82.75	919800	82.75	down	up	incorrect
IJUL.US	Innovator MSCI EAFE Power Buffer ETF	20231025	24.859	25.03	24.859	24.92	12800	24.92	up	up	correct
ILCB.US	iShares Morningstar U.S. Equity ETF	20231025	58.04	58.04	57.43	57.47	9400	57.47	down	down	correct
ILCG.US	iShares Morningstar Growth ETF	20231025	59.36	59.36	58.41	58.48	50220	58.48	down	down	correct
ILCV.US	iShares Morningstar Value ETF	20231025	62.96	63.12	62.66	62.69	23500	62.69	down	down	correct
ILDR.US	First Trust Exchange	20231025	16.39	16.39	16.39	16.39	100	16.39
ILF.US	iShares Latin America 40 ETF	20231025	24.72	24.84	24.56	24.61	1430300	24.61	down	down	correct
ILTB.US	iShares Trust	20231025	45.22	45.22	44.7867	44.91	91630	44.7127	down	down	correct
IMCB.US	iShares Morningstar Mid	20231025	57.38	57.38	56.74	56.76	16600	56.76	down	down	correct
IMCG.US	iShares Morningstar Mid	20231025	54.77	54.77	53.92	53.95	543100	53.95	down	down	correct
IMTB.US	iShares Core 5	20231025	40.1	40.1133	39.9101	39.9555	59260	39.7967	down	down	correct
IMTM.US	iShares MSCI Intl Momentum Factor ETF	20231025	30.94	31.062	30.8	30.84	164700	30.84	down	down	correct
INCO.US	Columbia India Consumer ETF	20231025	53.24	53.25	53.01	53.12	46000	53.12	down	up	incorrect
INDF.US	Exchange Traded Concepts Trust	20231025	34.0919	34.0919	34.0919	34.0919	141	34.0919
INDL.US	Direxion Daily MSCI India Bull 2x Shares	20231025	45.92	45.92	45.27	45.53	16900	45.53	down	down	correct
INDS.US	Pacer Benchmark Industrial Real Estate SCTR ETF	20231025	32.03	32.03	31.5758	31.74	155156	31.74	down	down	correct
INFL.US	Horizon Kinetics Inflation Beneficiaries ETF	20231025	29.87	30.06	29.85	29.93	83500	29.93	up	up	correct
INKM.US	SSGA Active Trust	20231025	27.87	27.88	27.83	27.86	10800	27.86	down	down	correct
INMU.US	BlackRock Intermediate Muni Income Bond ETF	20231025	22.355	22.355	22.355	22.355	100	22.2857
INTF.US	iShares Edge MSCI Multifactor Intl ETF	20231025	24.991	25.07	24.85	24.89	104600	24.89	down	down	correct
IOCT.US	Innovator ETFs Trust	20231025	25.7	25.71	25.56	25.61	34700	25.61	down	down	correct
IOO.US	iShares Global 100 ETF	20231025	72.95	72.95	72.17	72.31	94500	72.31	down	up	incorrect
IPAC.US	iShares Core MSCI Pacific ETF	20231025	53.84	53.91	53.54	53.56	49600	53.56	down	down	correct
IPAY.US	ETF Series Solutions	20231025	36.93	36.93	36.1	36.18	41200	36.18	down	down	correct
IPO.US	Renaissance IPO ETF	20231025	30.92	30.92	29.93	29.95	39200	29.95	down	down	correct
IPOS.US	Renaissance International IPO ETF	20231025	12.65	12.683	12.6	12.615	2000	12.615	down	up	incorrect
IQDE.US	FlexShares International Quality Dividend Defensive Index Fund	20231025	18.87	18.88	18.87	18.88	1000	18.88	up	down	incorrect
IQDF.US	FlexShares International Quality Dividend Index Fund	20231025	20.81	20.86	20.7	20.76	48400	20.76	down	down	correct
IQDY.US	FlexShares International Quality Dividend Dynamic Index Fund	20231025	24.3	24.32	24.27	24.28	30200	24.28	down	down	correct
IQIN.US	IQ 500 International ETF	20231025	29.338	29.5	29.32	29.333	3600	29.333	down	up	incorrect
IQLT.US	iShares MSCI Intl Quality Factor ETF	20231025	32.81	32.99	32.654	32.72	1018800	32.72	down	down	correct
IQSI.US	IQ Candriam ESG International Equity ETF	20231025	24.856	25	24.836	24.836	1600	24.836	down	down	correct
IQSU.US	IQ Candriam ESG US Equity ETF	20231025	36.75	36.83	36.49	36.524	4600	36.524	down	down	correct
IRBO.US	iShares Robotics and Artificial Intelligence Multisector ETF	20231025	29.38	29.38	28.77	28.77	96000	28.77	down	down	correct
ISCB.US	iShares Morningstar Small	20231025	44.01	44.04	43.57	43.6	13600	43.6	down	up	incorrect
ISCF.US	iShares Trust	20231025	27.95	27.95	27.7	27.733	65500	27.733	down	down	correct
ISCG.US	iShares Morningstar Small	20231025	36.47	36.47	35.85	35.85	47700	35.85	down	up	incorrect
ISCV.US	iShares Morningstar Small	20231025	48.41	48.41	48.01	48.1	15500	48.1	down	down	correct
ISRA.US	VanEck Vectors Israel ETF	20231025	28.46	28.46	28.25	28.25	1700	28.25	down	down	correct
ISWN.US	Amplify ETF Trust	20231025	16.97	16.99	16.88	16.9	4500	16.9	down	down	correct
ISZE.US	iShares MSCI Intl Size Factor ETF	20231025	23.325	23.325	23.325	23.325	0	23.325
ITAN.US	Alpha Architect ETF Trust	20231025	22.49	22.49	22.355	22.369	2100	22.369	down	down	correct
ITEQ.US	BlueStar Israel Technology ETF	20231025	37.48	37.48	36.62	36.62	13300	36.62	down	down	correct
ITOT.US	iShares Core S&P Total U.S. Stock Market ETF	20231025	92.41	92.52	91.32	91.44	2106700	91.44	down	down	correct
IVE.US	iShares Trust	20231025	151.11	151.23	149.46	149.64	520100	149.64	down	down	correct
IVES.US	ETF Managers Trust	20231025	33.77	33.77	32.91	32.958	700	32.958	down	down	correct
IVLU.US	iShares Edge MSCI Intl Value Factor ETF	20231025	24.31	24.41	24.2	24.25	680800	24.25	down	up	incorrect
IVOG.US	Vanguard S&P Mid	20231025	86	86.07	85.29	85.29	6800	85.29	down	down	correct
IVOL.US	Krane Shares Trust	20231025	20.79	20.87	20.77	20.83	312200	20.7675	up	down	incorrect
IVOO.US	Vanguard Admiral Funds	20231025	80.07	80.26	79.3	79.36	61200	79.36	down	down	correct
IVOV.US	Vanguard S&P Mid	20231025	73.28	73.28	72.57	72.63	40200	72.63	down	down	correct
IVV.US	iShares Core S&P 500 ETF	20231025	423.77	423.85	418.86	419.51	4730800	419.51	down	down	correct
IVW.US	iShares S&P 500 Growth ETF	20231025	67.73	67.78	66.99	67.07	7951800	67.07	down	down	correct
IWB.US	iShares Russell 1000 ETF	20231025	231.15	231.18	228.54	228.89	676200	228.89	down	down	correct
IWC.US	iShares Micro	20231025	92.18	92.37	91.64	91.78	25300	91.78	down	down	correct
IWD.US	iShares Russell 1000 Value ETF	20231025	146.69	146.98	145.69	145.88	2419400	145.88	down	down	correct
IWDL.US	ETRACS 2x Leveraged US Value Factor TR ETN	20231025	24.96	24.96	24.96	24.96	0	24.96
IWF.US	iShares Russell 1000 Growth ETF	20231025	265.81	266.11	261.63	262.03	936400	262.03	down	down	correct
IWFH.US	iShares Virtual Work and Life Multisector ETF	20231025	12.88	12.88	12.88	12.88	100	12.88
IWFL.US	ETRACS 2x Leveraged US Growth Factor TR ETN	20231025	22.586	22.586	22.586	22.586	0	22.586
IWL.US	iShares Russell Top 200 ETF	20231025	102.57	102.58	101.49	101.54	71400	101.54	down	up	incorrect
IWM.US	iShares Trust	20231025	165.01	165.66	163.4	163.72	36832900	163.72	down	up	incorrect
IWML.US	ETRACS 2x Leveraged US Size Factor TR ETN	20231025	12.53	12.53	12.45	12.45	300	12.45	down	down	correct
IWN.US	iShares Russell 2000 Value ETF	20231025	126.7	127.38	125.86	126.34	1505100	126.34	down	down	correct
IWO.US	iShares Russell 2000 Growth ETF	20231025	209.12	209.12	206.48	206.52	252900	206.52	down	down	correct
IWP.US	iShares Russell Mid	20231025	88.46	88.46	86.85	86.87	733100	86.87	down	down	correct
IWR.US	iShares Russell Mid	20231025	66.16	66.37	65.49	65.54	1523800	65.54	down	down	correct
IWS.US	iShares Russell Mid	20231025	99.36	99.51	98.47	98.56	409600	98.56	down	down	correct
IWV.US	iShares Russell 3000 ETF	20231025	240.55	240.59	237.78	238.1	141800	238.1	down	down	correct
IWX.US	iShares Russell Top 200 Value ETF	20231025	63.61	63.79	63.3	63.41	153400	63.41	down	down	correct
IWY.US	iShares Russell Top 200 Growth ETF	20231025	154.45	154.57	152.04	152.28	183900	152.28	down	down	correct
IXC.US	iShares Global Energy ETF	20231025	40.36	40.57	40.17	40.4	978000	40.4	up	up	correct
IXG.US	iShares Global Financials ETF	20231025	68.02	68.4	67.95	68	11300	68	down	down	correct
IXJ.US	iShares Global Healthcare ETF	20231025	80.99	81.2	80.06	80.62	110200	80.62	down	down	correct
IXN.US	iShares Global Tech ETF	20231025	58.48	58.48	57.44	57.58	73400	57.58	down	up	incorrect
IXP.US	iShares Global Comm Services ETF	20231025	67.51	67.96	67.01	67.14	9900	67.14	down	down	correct
IXSE.US	WisdomTree India ex	20231025	33.5651	33.5651	33.5651	33.5651	0	33.5651
IYC.US	iShares U.S. Consumer Services ETF	20231025	64.55	64.6	63.88	63.9	73300	63.9	down	up	incorrect
IYE.US	iShares U.S. Energy ETF	20231025	45.97	46.18	45.62	45.83	728500	45.83	down	down	correct
IYF.US	iShares U.S. Financials ETF	20231025	71.87	72.26	71.6	71.76	139000	71.76	down	down	correct
IYG.US	iShares U.S. Financial Services ETF	20231025	147.86	148.45	147.23	147.78	32600	147.78	down	up	incorrect
IYH.US	iShares U.S. Healthcare ETF	20231025	265.85	266.39	262.66	264.47	57200	264.47	down	down	correct
IYK.US	iShares U.S. Consumer Goods ETF	20231025	182.98	184.43	182.52	183.84	56100	183.84	up	up	correct
IYM.US	iShares U.S. Basic Materials ETF	20231025	120.09	120.68	119.22	119.29	23500	119.29	down	down	correct
IYR.US	iShares U.S. Real Estate ETF	20231025	74.2	74.44	73.17	73.28	8236100	73.28	down	down	correct
IYW.US	iShares U.S. Technology ETF	20231025	105.32	105.49	103.09	103.33	1117600	103.33	down	down	correct
IYY.US	iShares Dow Jones U.S. ETF	20231025	102.63	102.63	101.49	101.58	31900	101.58	down	down	correct
JAAA.US	Janus Detroit Street Trust	20231025	50.18	50.18	50.16	50.18	1476400	49.9171
JAGG.US	JPMorgan U.S. Aggregate Bond ETF	20231025	43.38	43.39	43.1797	43.18	47472	43.0262	down	down	correct
JCTR.US	J.P. Morgan Exchange	20231025	57.37	57.37	56.671	56.671	200	56.671	down	down	correct
JDST.US	Direxion Daily Junior Gold Miners Index Bear 2X Shares	20231025	7.17	7.41	7	7.41	10332100	7.41	up	up	correct
JEPI.US	J.P. Morgan Exchange	20231025	52.7	52.7	52.23	52.35	4311800	51.9929	down	down	correct
JETS.US	U.S. Global Jets ETF	20231025	15.06	15.09	14.87	14.87	4897300	14.87	down	up	incorrect
JFWD.US	Jacob Funds Inc.	20231025	6.91	6.91	6.909	6.909	1000	6.909	down	down	correct
JHCB.US	John Hancock Exchange	20231025	19.538	19.57	19.52	19.525	2000	19.441	down	down	correct
JHEM.US	John Hancock Multifactor Emerging Markets ETF	20231025	23.15	23.16	23.01	23.02	19900	23.02	down	down	correct
JHMB.US	John Hancock Exchange	20231025	20.255	20.26	20.25	20.25	5200	20.169	down	up	incorrect
JHMD.US	John Hancock Multifactor Developed International ETF	20231025	28.91	29	28.767	28.828	16800	28.828	down	down	correct
JHML.US	John Hancock Multifactor Large Cap ETF	20231025	51.84	51.862	51.359	51.38	28800	51.38	down	down	correct
JHMM.US	John Hancock Multifactor Mid Cap ETF	20231025	44.97	45.09	44.536	44.62	244800	44.62	down	up	incorrect
JHSC.US	John Hancock Multifactor Small Cap ETF	20231025	30.4	30.4	30.03	30.09	30000	30.09	down	down	correct
JIB.US	Janus Detroit Street Trust	20231025	39.285	39.285	39.285	39.285	100	39.1551
JIG.US	J.P. Morgan Exchange	20231025	52.05	52.22	51.72	51.78	36900	51.78	down	down	correct
JIGB.US	J.P. Morgan Exchange	20231025	42.2485	42.2883	42.1779	42.1779	33795	42.021	down	down	correct
JKD.US	iShares Morningstar U.S. Equity ETF	20231025	58.04	58.04	57.4266	57.473	9356	57.473	down	up	incorrect
JKE.US	iShares Morningstar Growth ETF	20231025	59.36	59.36	58.4103	58.48	50217	58.48	down	down	correct
JKF.US	iShares Morningstar Value ETF	20231025	62.96	63.12	62.66	62.69	23485	62.69	down	down	correct
JKG.US	iShares Morningstar Mid	20231025	57.38	57.38	56.74	56.7568	16593	56.7568	down	down	correct
JKJ.US	iShares Morningstar Small	20231025	44.01	44.04	43.5701	43.5979	13568	43.5979	down	down	correct
JKK.US	iShares Morningstar Small	20231025	36.47	36.47	35.8454	35.85	47734	35.85	down	down	correct
JMBS.US	Janus Henderson Mortgage	20231025	42.16	42.16	41.88	41.9	689681	41.7194	down	down	correct
JMOM.US	JPMorgan U.S. Momentum Factor ETF	20231025	40.34	40.34	39.823	39.88	22700	39.88	down	down	correct
JNK.US	SPDR Bloomberg Barclays High Yield Bond ETF	20231025	88.75	88.78	88.35	88.48	10243820	87.9813	down	up	incorrect
JNUG.US	Direxion Daily Junior Gold Miners Index Bull 2X Shares	20231025	28.75	29.42	27.71	27.77	1750206	27.77	down	down	correct
JOJO.US	Tidal ETF Trust	20231025	13.59	13.59	13.59	13.59	100	13.5461
JPEM.US	JPMorgan Diversified Return Emerging Markets Equity ETF	20231025	48.02	48.02	47.64	47.68	30300	47.68	down	down	correct
JPIE.US	J.P. Morgan Exchange	20231025	44.08	44.08	43.94	43.94	257300	43.7125	down	down	correct
JPIN.US	JPMorgan Diversified Return International Equity ETF	20231025	48.87	49.03	48.69	48.722	18500	48.722	down	down	correct
JPMB.US	JPMorgan USD Emerging Markets Sovereign Bond ETF	20231025	36.39	36.39	36.2514	36.295	3185	36.0865	down	down	correct
JPME.US	JPMorgan Diversified Return U.S. Mid Cap Equity ETF	20231025	80.55	80.57	79.84	79.926	17100	79.926	down	down	correct
JPSE.US	JPMorgan Diversified Return U.S. Small Cap Equity ETF	20231025	37.22	37.27	36.98	37.08	34700	37.08	down	down	correct
JPUS.US	JPMorgan Diversified Return U.S. Equity ETF	20231025	91.16	91.34	90.8	90.85	8500	90.85	down	down	correct
JPXN.US	iShares JPX	20231025	62.08	62.08	61.61	61.69	24200	61.69	down	down	correct
JQUA.US	JPMorgan U.S. Quality Factor ETF	20231025	42.63	42.68	42.23	42.31	581500	42.31	down	down	correct
JRNY.US	ALPS Global Travel Beneficiaries ETF	20231025	19.987	19.987	19.987	19.987	100	19.987
JSCP.US	JPMorgan Short Duration Core Plus ETF	20231025	45.03	45.05	44.95	44.983	50900	44.8123	down	down	correct
JSTC.US	Tidal ETF Trust	20231025	14.835	14.89	14.772	14.79	21300	14.79	down	down	correct
JUST.US	Goldman Sachs JUST U.S. Large Cap Equity ETF	20231025	59.567	59.567	59.567	59.567	300	59.567
JVAL.US	JPMorgan U.S. Value Factor ETF	20231025	33.57	33.57	33.19	33.27	119200	33.27	down	up	incorrect
JXI.US	iShares Global Utilities ETF	20231025	53.71	54.04	53.69	53.86	6300	53.86	up	down	incorrect
JZRO.US	Janus Detroit Street Trust	20231025	19.785	19.785	19.785	19.785	1779	19.785
KALL.US	KraneShares MSCI All China Index ETF	20231025	18.75	18.75	18.75	18.75	0	18.75
KARS.US	KraneShares Electric Vehicles and Future Mobility Index ETF	20231025	24.47	24.54	24.26	24.268	18000	24.268	down	down	correct
KBA.US	KraneShares Trust	20231025	21.15	21.15	21.05	21.08	27900	21.08	down	down	correct
KBE.US	SPDR S&P Bank ETF	20231025	34.39	34.71	33.97	34.5	3549600	34.5	up	up	correct
KBND.US	KraneShares Bloomberg Barclays China Bond Inclusion Index ETF	20231025	30.22	30.22	30.22	30.22	100	30.159
KBUY.US	KraneShares MSCI All China Consumer Discretionary Index ETF	20231025	15.564	15.564	15.564	15.564	0	15.564
KCCA.US	KraneShares California Carbon Allowance ETF	20231025	29.25	29.33	29.07	29.26	117000	29.26	up	up	correct
KCCB.US	KraneShares Trust	20231025	24.71	24.725	24.71	24.725	5391	24.5643	up	up	correct
KCE.US	SPDR S&P Capital Markets ETF	20231025	81.35	81.48	80.25	80.41	22000	80.41	down	up	incorrect
KCNY.US	KraneShares Trust	20231025	30.22	30.22	30.22	30.22	100	30.159
KEMQ.US	KraneShares FTSE Emerging Markets Consumer Technology Index ETF	20231025	13.34	13.39	13.34	13.35	1300	13.35	up	up	correct
KEMX.US	KraneShares MSCI Emerging Markets ex China Index ETF	20231025	25.3	25.3	25.17	25.23	8400	25.23	down	down	correct
KESG.US	KraneShares Trust	20231025	21.135	21.135	21.135	21.135	0	21.135
KEUA.US	KraneShares European Carbon Allowance ETF	20231025	28.88	28.88	28.75	28.814	800	28.814	down	down	correct
KFVG.US	KraneShares CICC China 5G & Semiconductor Index ETF	20231025	13.84	13.84	13.77	13.805	400	13.805	down	up	incorrect
KFYP.US	KraneShares CICC China Leaders 100 Index ETF	20231025	21.815	21.815	21.815	21.815	0	21.815
KGRN.US	KraneShares MSCI China Clean Technology ETF	20231025	23.15	23.4	23.05	23.05	37600	23.05	down	down	correct
KGRO.US	KraneShares China Innovation ETF	20231025	13.01	13.01	12.976	12.976	300	12.976	down	down	correct
KHYB.US	KraneShares Asia Pacific High Yield Bond ETF	20231025	24.71	24.725	24.71	24.725	5400	24.725	up	up	correct
KIE.US	SPDR S&P Insurance ETF	20231025	42.45	43	42.45	42.49	1703800	42.49	up	down	incorrect
KLDW.US	Knowledge Leaders Developed World ETF	20231025	36.49	36.49	36.25	36.27	3200	36.27	down	down	correct
KLNE.US	Direxion Daily Global Clean Energy Bull 2X Shares	20231025	6.32	6.49	6.31	6.445	8800	6.445	up	down	incorrect
KMED.US	KraneShares Emerging Markets Healthcare Index ETF	20231025	18.8092	18.8092	18.8092	18.8092	0	18.8092
KMLM.US	KFA Mount Lucas Index Strategy ETF	20231025	32.38	32.79	32.38	32.75	53500	32.75	up	up	correct
KOCG.US	SHP ETF Trust	20231025	21.21	21.21	21.035	21.035	600	21.035	down	down	correct
KOIN.US	Capital Link NextGen Protocol ETF	20231025	27.76	27.76	27.61	27.61	100	27.61	down	down	correct
KOKU.US	Xtrackers MSCI Kokusai Equity ETF	20231025	74.685	74.685	74.685	74.685	100	74.685
KOLD.US	ProShares UltraShort Bloomberg Natural Gas	20231025	51.72	52.64	50.58	50.66	967700	50.66	down	down	correct
KOMP.US	SPDR S&P Kensho New Economies Composite ETF	20231025	37.88	37.9	37.14	37.17	92500	37.17	down	down	correct
KONG.US	ETF Opportunities Trust	20231025	24.66	24.66	24.66	24.66	100	24.66
KORP.US	American Century Diversified Corporate Bond ETF	20231025	43.87	43.88	43.79	43.8133	8926	43.6174	down	down	correct
KORU.US	Direxion Shares ETF Trust	20231025	6.15	6.17	5.93	5.98	468400	5.98	down	down	correct
KRBN.US	KraneShares Global Carbon ETF	20231025	36.16	36.3	36.09	36.19	42300	36.19	up	up	correct
KRE.US	SPDR S&P Regional Banking ETF	20231025	38.36	38.84	37.66	38.57	31325200	38.57	up	up	correct
KSA.US	iShares MSCI Saudi Arabia ETF	20231025	37.39	37.42	37.15	37.19	616300	37.19	down	down	correct
KSTR.US	KraneShares SSE STAR Market 50 Index ETF	20231025	11.84	11.95	11.76	11.77	36000	11.77	down	down	correct
KURE.US	KraneShares MSCI All China Health Care Index ETF	20231025	17.08	17.16	16.835	17.125	15300	17.125	up	up	correct
KVLE.US	KFA Value Line Dynamic Core Equity Index ETF	20231025	20.63	20.8	20.63	20.8	8000	20.8	up	up	correct
KWEB.US	KraneShares CSI China Internet ETF	20231025	26.32	26.58	26.1	26.26	18140100	26.26	down	down	correct
KXI.US	iShares Global Consumer Staples ETF	20231025	56.03	56.46	55.8	56.23	172100	56.23	up	up	correct
LABD.US	Direxion Daily S&P Biotech Bear 3X Shares	20231025	26.87	27.89	26.745	27.89	3464100	27.89	up	up	correct
LABU.US	Direxion Shares ETF Trust	20231025	2.76	2.78	2.65	2.66	28956200	2.66	down	down	correct
LCG.US	Sterling Capital Focus Equity ETF	20231025	22.14	22.14	21.51	21.542	10800	21.542	down	down	correct
LCR.US	Leuthold Core ETF	20231025	29.94	29.94	29.86	29.89	3900	29.89	down	down	correct
LCTD.US	BlackRock World ex U.S. Carbon Transition Readiness ETF	20231025	38.88	38.99	38.59	38.65	16900	38.65	down	down	correct
LCTU.US	BlackRock U.S. Carbon Transition Readiness ETF	20231025	46.24	46.24	45.67	45.73	93200	45.73	down	up	incorrect
LDUR.US	PIMCO Enhanced Low Duration Active Exchange	20231025	93.55	93.5703	93.47	93.49	76866	93.1407	down	down	correct
LEMB.US	iShares J.P. Morgan EM Local Currency Bond ETF	20231025	34.23	34.28	34.07	34.11	240700	34.11	down	down	correct
LGH.US	HCM Defender 500 Index ETF	20231025	36.22	36.29	36.05	36.07	19500	36.07	down	down	correct
LGLV.US	SPDR SSGA US Large Cap Low Volatility Index ETF	20231025	131.81	132.19	131.43	131.51	34800	131.51	down	down	correct
LGOV.US	First Trust Exchange	20231025	19.5	19.61	19.38	19.38	39300	19.38	down	down	correct
LIT.US	Global X Funds	20231025	48.83	48.94	48.23	48.34	469100	48.34	down	down	correct
LOPP.US	Gabelli ETFs Trust	20231025	24.53	25.42	22.11	22.177	1900	22.177	down	up	incorrect
LOUP.US	Innovator ETFs Trust	20231025	34.23	34.23	33.722	33.722	1400	33.722	down	down	correct
LQD.US	iShares iBoxx $ Investment Grade Corporate Bond ETF	20231025	99.44	99.495	98.855	99.09	20957051	98.7259	down	down	correct
LQDB.US	iShares Trust	20231025	79.24	79.24	79.24	79.24	100	78.9522
LQDH.US	iShares Interest Rate Hedged Corporate Bond ETF	20231025	92.12	92.12	91.82	91.9989	9069	91.2314	down	down	correct
LRGF.US	iShares MSCI USA Multifactor ETF	20231025	42.56	42.57	42.1	42.17	133500	42.17	down	down	correct
LRNZ.US	TrueShares Technology AI and Deep Learning ETF	20231025	28.4	28.4	27.31	27.322	68400	27.322	down	down	correct
LSAF.US	LeaderSharesTM AlphaFactor US Core Equity ETF	20231025	30.62	30.66	30.38	30.4	15700	30.4	down	down	correct
LSAT.US	Two Roads Shared Trust	20231025	32.33	32.44	32.33	32.41	25200	32.41	up	up	correct
LSST.US	Natixis ETF Trust	20231025	23.501	23.525	23.501	23.525	600	23.443	up	up	correct
LTL.US	ProShares Ultra Telecommunications	20231025	40.87	40.87	40.87	40.87	100	40.87
LTPZ.US	PIMCO 15+ Year U.S. TIPS Index Exchange	20231025	50.1	50.14	49.7682	49.95	83403	49.6607	down	down	correct
LVOL.US	American Century Low Volatility ETF	20231025	43.075	43.075	43.075	43.075	0	43.075
MAKX.US	ProShares S&P Kensho Smart Factories ETF	20231025	30.061	30.061	30.061	30.061	100	30.061
MARB.US	First Trust Vivaldi Merger Arbitrage ETF	20231025	20.12	20.12	20.04	20.05	23600	20.05	down	down	correct
MBOX.US	Freedom Day Dividend ETF	20231025	25.26	25.26	25.115	25.16	2100	25.16	down	down	correct
MBSD.US	FlexShares Disciplined Duration MBS Index Fund	20231025	19.46	19.49	19.39	19.39	10657	19.342	down	down	correct
MDY.US	SPDR S&P MIDCAP 400 ETF Trust	20231025	432.36	433.79	428.4	428.79	800400	428.79	down	down	correct
MDYG.US	SPDR S&P 400 Mid Cap Growth ETF	20231025	66	66	65.21	65.31	76100	65.31	down	down	correct
MDYV.US	SPDR S&P 400 Mid Cap Value ETF	20231025	61.01	61.01	60.38	60.47	193000	60.47	down	down	correct
META.US	Roundhill Ball Metaverse ETF	20231025	310	310.88	298.84	299.53	42192500	299.53	down	down	correct
MEXX.US	Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3	20231025	16.68	17.399	16.68	17.301	2200	17.301	up	down	incorrect
MFDX.US	PIMCO RAFI Dynamic Multi	20231025	25.9	25.943	25.78	25.793	8400	25.793	down	down	correct
MFEM.US	PIMCO RAFI Dynamic Multi	20231025	17.17	17.17	17.087	17.105	8000	17.105	down	down	correct
MFUS.US	PIMCO RAFI Dynamic Multi	20231025	37.23	37.23	36.89	36.89	2800	36.89	down	down	correct
MGC.US	Vanguard Mega Cap Index Fund ETF Shares	20231025	150.65	150.65	148.89	149.07	124800	149.07	down	down	correct
MGK.US	Vanguard Mega Cap Growth Index Fund ETF Shares	20231025	227.03	227.18	223.28	223.64	313300	223.64	down	down	correct
MGV.US	Vanguard World Fund	20231025	99.31	99.56	98.81	98.98	183900	98.98	down	down	correct
MID.US	American Century Mid Cap Growth Impact ETF	20231025	41.38	41.38	41.27	41.337	2800	41.337	down	down	correct
MIDE.US	DBX ETF Trust	20231025	23.36	23.4	23.36	23.385	6300	23.385	up	up	correct
MIDU.US	Direxion Shares ETF Trust	20231025	28.44	28.63	27.62	27.69	22800	27.69	down	down	correct
MINO.US	PIMCO ETF Trust	20231025	42.1	42.14	42.04	42.07	30700	41.9339	down	down	correct
MINT.US	PIMCO Enhanced Short Maturity Active Exchange	20231025	100.07	100.08	100.07	100.07	663192	99.6473
MJ.US	ETFMG Alternative Harvest ETF	20231025	3.04	3.04	2.86	2.88	3057300	2.88	down	down	correct
MJUS.US	ETF Managers Trust	20231025	1.5	1.51	1.45	1.45	4100	1.45	down	down	correct
MLPA.US	Global X MLP ETF	20231025	44.93	44.97	44.7	44.79	69800	44.79	down	down	correct
MLPB.US	UBS ETRACS Alerian MLP Infrastructure Index ETN Series B	20231025	21.08	21.08	20.98	21.021	4000	21.021	down	down	correct
MLPO.US	Credit Suisse S&P MLP Index ETN	20231025	14.4	16	14.4	15.3621	5390	15.3621	up	down	incorrect
MLPR.US	ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN	20231025	47.86	47.928	47.673	47.673	1100	47.673	down	down	correct
MLPX.US	Global X MLP & Energy Infrastructure ETF	20231025	42.59	42.95	42.59	42.63	50600	42.63	up	up	correct
MMIN.US	IQ MacKay Municipal Insured ETF	20231025	22.45	22.45	22.37	22.37	96639	22.2904	down	down	correct
MMIT.US	IndexIQ Active ETF Trust	20231025	23.31	23.31	23.2101	23.25	170426	23.1803	down	down	correct
MMLG.US	First Trust Exchange	20231025	20.04	20.04	19.768	19.772	5300	19.772	down	down	correct
MMSC.US	MMSC	20231025	14.42	14.42	14.4	14.4	300	14.4	down	down	correct
MMTM.US	SPDR S&P 1500 Momentum Tilt ETF	20231025	177.36	177.36	175.45	175.53	2900	175.53	down	down	correct
MNA.US	IQ Merger Arbitrage ETF	20231025	31.285	31.46	31.285	31.3701	49240	31.3701	up	up	correct
MOO.US	VanEck Vectors Agribusiness ETF	20231025	72.67	72.98	72.25	72.57	71800	72.57	down	down	correct
MOON.US	Direxion Moonshot Innovators ETF	20231025	9.23	9.23	8.83	8.83	19900	8.83	down	down	correct
MORT.US	VanEck Vectors Mortgage REIT Income ETF	20231025	9.68	9.71	9.43	9.43	336900	9.43	down	down	correct
MOTO.US	SmartETFs Smart Transportation & Technology ETF	20231025	36.9	36.9	36.709	36.709	200	36.709	down	down	correct
MRAD.US	Guinness Atkinson Funds	20231025	12.512	12.512	12.512	12.512	100	12.512
MSOS.US	AdvisorShares Pure US Cannabis ETF	20231025	6.4	6.44	5.91	5.96	9600300	5.96	down	down	correct
MTGP.US	WisdomTree Mortgage Plus Bond Fund	20231025	40.81	40.81	40.455	40.455	1000	40.455	down	down	correct
MTUL.US	ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN	20231025	14.538	14.538	14.538	14.538	0	14.538
MUB.US	iShares Trust	20231025	101.18	101.18	100.9	100.97	6798817	100.7179	down	down	correct
MUNI.US	PIMCO ETF Trust	20231025	49.56	49.56	49.41	49.5	564990	49.3699	down	down	correct
MUSI.US	American Century Multisector Income ETF	20231025	41.04	41.04	40.74	40.755	450000	40.532	down	up	incorrect
MUST.US	Columbia Multi	20231025	19.32	19.35	19.2301	19.27	66168	19.2217	down	down	correct
MVPS.US	Amplify Thematic All	20231025	16.58	16.58	16.16	16.162	400	16.162	down	up	incorrect
MVRL.US	ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN	20231025	14.47	14.47	13.76	13.763	14800	13.763	down	down	correct
MVV.US	ProShares Ultra MidCap400	20231025	42.64	42.64	41.83	41.83	6100	41.83	down	down	correct
MXI.US	iShares Global Materials ETF	20231025	75.17	75.54	74.73	74.74	3800	74.74	down	down	correct
MYY.US	ProShares Short MidCap400	20231025	25.58	25.81	25.58	25.81	9000	25.81	up	up	correct
MZZ.US	ProShares UltraShort MidCap400	20231025	17.59	17.97	17.59	17.97	2900	17.97	up	up	correct
NACP.US	Impact Shares Trust I	20231025	29.9	29.9	29.9	29.9	300	29.9
NAIL.US	Direxion Daily Homebuilders & Supplies Bull 3X Shares	20231025	42.03	42.03	40.04	40.44	378800	40.44	down	up	incorrect
NANR.US	SPDR S&P North American Natural Resources ETF	20231025	51.45	51.8	51.422	51.445	35000	51.445	down	down	correct
NDVG.US	Nuveen Dividend Growth ETF	20231025	24.786	24.786	24.786	24.786	100	24.786
NERD.US	Listed Funds Trust	20231025	13.554	13.554	13.405	13.405	800	13.405	down	down	correct
NETL.US	Fundamental Income Net Lease Real Estate ETF	20231025	20.71	20.71	20.452	20.51	8200	20.4161	down	up	incorrect
NFLT.US	Virtus Newfleet Multi	20231025	21.27	21.27	21.1	21.16	6400	21.16	down	down	correct
NFRA.US	FlexShares STOXX Global Broad Infrastructure Index Fund	20231025	47.42	47.68	47.27	47.39	95100	47.39	down	down	correct
NGE.US	Global X Funds	20231025	7.52	7.62	7.46	7.56	6500	7.56	up	up	correct
NLR.US	VanEck Vectors Uranium+Nuclear Energy ETF	20231025	69.61	70.2	69.13	69.41	29800	69.41	down	down	correct
NORW.US	Global X MSCI Norway ETF	20231025	23	23	22.81	22.88	1900	22.88	down	down	correct
NRGD.US	MicroSectors U.S. Big Oil Index	20231025	220.75	225.23	217.66	223.63	50000	223.63	up	down	incorrect
NRGU.US	MicroSectors U.S. Big Oil Index 3X Leveraged ETNs	20231025	453.86	460.92	444	448.41	44200	448.41	down	down	correct
NSCS.US	Nuveen Small Cap Select ETF	20231025	20.546	20.546	20.546	20.546	100	20.546
NTSE.US	WisdomTree Emerging Markets Efficient Core Fund	20231025	24.78	24.94	24.68	24.729	15000	24.729	down	down	correct
NTSI.US	WisdomTree International Efficient Core Fund	20231025	30.99	30.99	30.5	30.544	32500	30.544	down	down	correct
NTSX.US	WisdomTree Trust	20231025	34.09	34.09	33.7	33.74	90200	33.74	down	down	correct
NUAG.US	Nuveen Enhanced Yield U.S. Aggregate Bond ETF	20231025	19.53	19.55	19.495	19.495	9717	19.4216	down	down	correct
NUBD.US	Nuveen ESG U.S. Aggregate Bond ETF	20231025	20.73	20.73	20.62	20.6402	41862	20.5824	down	down	correct
NUGO.US	Nushares ETF Trust	20231025	22.34	22.34	21.99	22.01	4700	22.01	down	up	incorrect
NUGT.US	Direxion Shares ETF Trust	20231025	30.87	31.82	30.2	30.26	2580900	30.26	down	up	incorrect
NUHY.US	Nuveen ESG High Yield Corporate Bond ETF	20231025	19.74	19.74	19.585	19.61	45700	19.4914	down	down	correct
NUSA.US	Nuveen Enhanced Yield 1	20231025	22.49	22.49	22.475	22.475	710	22.3962	down	down	correct
NUSI.US	Nationwide Risk	20231025	20.1	20.1	19.67	19.72	31600	19.72	down	down	correct
NVQ.US	QRAFT AI	20231025	29.652	29.652	29.652	29.652	100	29.652
NWLG.US	Nuveen Winslow Large	20231025	21.564	21.564	21.564	21.564	0	21.564
NYF.US	iShares New York Muni Bond ETF	20231025	50.24	50.3691	50.1801	50.26	285199	50.1444	up	up	correct
OALC.US	Unified Series Trust	20231025	21.97	22.042	21.86	21.9	6300	21.9	down	down	correct
OBOR.US	KraneShares MSCI One Belt One Road Index ETF	20231025	19.745	19.745	19.745	19.745	100	19.745
OCEN.US	IndexIQ ETF Trust	20231025	18.087	18.087	18.087	18.087	100	18.087
OCIO.US	ClearShares OCIO ETF	20231025	28.39	28.4	28.39	28.4	100	28.4	up	down	incorrect
OEF.US	iShares S&P 100 ETF	20231025	199.51	199.64	197.18	197.48	317400	197.48	down	down	correct
OGCP.US	Empire State Realty OP L.P	20231025	7.7	7.72	6.8	7.37	30700	7.37	down	down	correct
OIH.US	VanEck Vectors ETF Trust	20231025	332.9	334.04	326.25	329.9	756200	329.9	down	up	incorrect
OILU.US	Bank of Montreal	20231025	42	42.57	41	41.7	216500	41.7	down	up	incorrect
OND.US	ProShares Trust	20231025	21.16	21.16	21.16	21.16	0	21.16
ONEO.US	SPDR Russell 1000 Momentum Focus ETF	20231025	90	90	89.62	89.62	300	89.62	down	down	correct
ONEV.US	SPDR Russell 1000 Low Volatility Focus ETF	20231025	100.93	101.23	100.65	100.662	7800	100.662	down	down	correct
ONEY.US	SPDR Russell 1000 Yield Focus ETF	20231025	87.54	87.56	87.11	87.35	13900	87.35	down	up	incorrect
ONLN.US	ProShares Online Retail ETF	20231025	29.54	29.54	28.84	28.91	14200	28.91	down	down	correct
ONOF.US	Global X Funds	20231025	28.04	28.09	27.82	27.84	11300	27.84	down	down	correct
OOTO.US	Direxion Daily Travel & Vacation Bull 2X Shares	20231025	9.89	9.98	9.73	9.74	13700	9.74	down	down	correct
OPER.US	ETF Series Solutions	20231025	100.34	100.53	100.34	100.53	6100	100.53	up	up	correct
OPPX.US	Exchange Listed Funds Trust	20231025	22.37	22.39	22.37	22.39	600	22.39	up	up	correct
OUNZ.US	VanEck Merk Gold Trust	20231025	19.13	19.235	19	19.17	1390300	19.17	up	up	correct
OVB.US	Overlay Shares Core Bond ETF	20231025	18.8	18.81	18.69	18.742	3800	18.742	down	down	correct
OVF.US	Overlay Shares Foreign Equity ETF	20231025	20.2	20.2	20.11	20.152	3000	20.152	down	down	correct
OVL.US	Overlay Shares Large Cap Equity ETF	20231025	32.812	32.812	32.495	32.516	14900	32.516	down	down	correct
OVLH.US	Overlay Shares Hedged Large Cap Equity ETF	20231025	26.18	26.25	26.09	26.101	5800	26.101	down	down	correct
OVM.US	Overlay Shares Municipal Bond ETF	20231025	20.143	20.143	20.143	20.143	100	20.143
OVS.US	Overlay Shares Small Cap Equity ETF	20231025	26.25	26.25	26.204	26.204	600	26.204	down	down	correct
OVT.US	Listed Funds Trust	20231025	20.61	20.61	20.52	20.572	11500	20.572	down	up	incorrect
OWNS.US	Impact Shares Trust I	20231025	15.83	15.83	15.74	15.76	14600	15.76	down	up	incorrect
PAB.US	PGIM ETF Trust	20231025	39.211	39.23	39.211	39.23	200	39.0835	up	up	correct
PAK.US	Global X MSCI Pakistan ETF	20231025	15.17	15.35	14.76	14.942	17000	14.942	down	up	incorrect
PALC.US	Pacer Lunt Large Cap Multi	20231025	36.46	36.46	35.95	35.954	26700	35.954	down	down	correct
PALL.US	Aberdeen Standard Physical Palladium Shares ETF	20231025	103.91	105.3	102.85	103.42	31200	103.42	down	down	correct
PAMC.US	Pacer Lunt MidCap Multi	20231025	32.61	32.63	32.298	32.298	18000	32.298	down	down	correct
PBD.US	Invesco Global Clean Energy ETF	20231025	13.58	13.58	13.35	13.42	23900	13.42	down	up	incorrect
PBE.US	Invesco Dynamic Biotechnology & Genome ETF	20231025	54.91	54.91	53.79	53.92	15800	53.92	down	down	correct
PBJ.US	Invesco Dynamic Food & Beverage ETF	20231025	40.65	40.94	40.61	40.8766	16608	40.8766	up	up	correct
PBP.US	Invesco Exchange	20231025	21	21.06	20.89	20.93	24300	20.93	down	down	correct
PBS.US	Invesco Dynamic Media ETF	20231025	29.3	32.6	29.3	32.1014	15903	32.1014	up	down	incorrect
PBW.US	Invesco WilderHill Clean Energy ETF	20231025	26.03	26.32	25.63	25.89	120400	25.89	down	down	correct
PCEF.US	Invesco Exchange	20231025	16.32	16.32	16.05	16.11	281500	16.11	down	down	correct
PCY.US	Invesco Exchange	20231025	17.72	17.72	17.58	17.62	309400	17.62	down	down	correct
PDN.US	Invesco FTSE RAFI Developed Markets ex	20231025	28.07	28.12	27.92	27.92	63900	27.92	down	down	correct
PEJ.US	Invesco Dynamic Leisure and Entertainment ETF	20231025	35.7	35.78	35.32	35.33	41000	35.33	down	down	correct
PEXL.US	Pacer Funds Trust	20231025	39.23	39.23	38.89	38.89	4800	38.89	down	down	correct
PFFA.US	ETFis Series Trust I	20231025	18.36	18.36	18.13	18.16	183800	18.16	down	down	correct
PFFD.US	Global X U.S. Preferred ETF	20231025	17.8	17.83	17.7	17.72	796920	17.6192	down	down	correct
PFFL.US	ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN	20231025	8.29	8.29	8.16	8.1846	7069	8.1846	down	down	correct
PFFR.US	ETFis Series Trust I	20231025	16.3	16.424	16.18	16.18	11200	16.18	down	down	correct
PFFV.US	Global X Variable Rate Preferred ETF	20231025	21.89	22.05	21.89	21.96	12600	21.96	up	up	correct
PFIG.US	Invesco Exchange	20231025	22.32	22.32	22.25	22.26	10000	22.26	down	up	incorrect
PFIX.US	Simplify Exchange Traded Funds	20231025	107.36	110.4	107	109.3	73700	109.2	up	up	correct
PFLD.US	AAM Low Duration Preferred and Income Securities ETF	20231025	20.09	20.24	20.09	20.17	38200	20.17	up	up	correct
PFUT.US	Putnam Sustainable Future ETF	20231025	17.95	17.95	17.72	17.72	34200	17.72	down	down	correct
PFXF.US	VanEck Vectors Preferred Securities ex Financials ETF	20231025	15.92	15.92	15.81	15.83	285142	15.7524	down	up	incorrect
PGAL.US	Global X MSCI Portugal ETF	20231025	9.3	9.3	9.3	9.3	100	9.3
PGF.US	Invesco Financial Preferred ETF	20231025	13.32	13.34	13.25	13.25	171200	13.25	down	up	incorrect
PGHY.US	Invesco Exchange	20231025	18.54	18.58	18.48	18.52	136200	18.52	down	down	correct
PGRO.US	Putnam Focused Large Cap Growth ETF	20231025	24.808	24.846	24.808	24.826	1200	24.826	up	up	correct
PGX.US	Invesco Preferred ETF	20231025	10.35	10.37	10.28	10.29	5058300	10.29	down	down	correct
PHB.US	Invesco Exchange	20231025	16.88	16.88	16.83	16.84	77400	16.84	down	down	correct
PHDG.US	Invesco S&P 500 Downside Hedged ETF	20231025	31.17	31.33	31.16	31.29	17900	31.29	up	up	correct
PHYL.US	PGIM Active High Yield Bond ETF	20231025	32.64	32.6699	32.54	32.5638	3979	32.3703	down	down	correct
PHYS.US	Sprott Physical Gold Trust	20231025	15.26	15.37	15.19	15.34	2344600	15.34	up	up	correct
PICB.US	Invesco Exchange	20231025	20.67	20.67	20.54	20.54	10600	20.54	down	down	correct
PIFI.US	ClearShares Piton Intermediate Fixed Income ETF	20231025	88.635	88.635	88.635	88.635	100	88.635
PILL.US	Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF	20231025	5.44	5.44	5.23	5.36	60200	5.36	down	down	correct
PIN.US	Invesco India ETF	20231025	23	23	22.75	22.85	29300	22.85	down	down	correct
PINK.US	Simplify Exchange Traded Funds	20231025	24.52	24.52	24.25	24.28	10800	24.28	down	down	correct
PJP.US	Invesco Dynamic Pharmaceuticals ETF	20231025	70.21	70.21	69.66	69.8	4500	69.8	down	down	correct
PKB.US	Invesco Dynamic Building & Construction ETF	20231025	47.04	47.16	46.67	46.69	19500	46.69	down	down	correct
PLAT.US	WisdomTree Modern Tech Platforms Fund	20231025	30.4929	30.4929	30.4929	30.4929	0	30.4929
PLDR.US	Putnam Sustainable Leaders ETF	20231025	23.59	23.59	23.356	23.356	53000	23.356	down	down	correct
PLTM.US	GraniteShares Platinum Trust	20231025	8.73	8.84	8.7	8.818	36700	8.818	up	up	correct
PPA.US	Invesco Aerospace & Defense ETF	20231025	81.21	81.42	80.46	80.46	167500	80.46	down	down	correct
PPLT.US	Aberdeen Standard Physical Platinum Shares ETF	20231025	82.56	83.77	82.54	83.56	122500	83.56	up	up	correct
PQDI.US	Principal Exchange	20231025	17.13	17.13	17.06	17.06	500	16.9772	down	up	incorrect
PREF.US	Principal Spectrum Preferred Securities Active ETF	20231025	16.44	16.44	16.34	16.34	193210	16.2723	down	down	correct
PRF.US	Invesco FTSE RAFI US 1000 ETF	20231025	31.06	31.09	30.78	30.82	787900	30.82	down	down	correct
PSI.US	Invesco Dynamic Semiconductors ETF	20231025	39.69	39.69	38.58	38.72	47500	38.72	down	down	correct
PSIL.US	PSIL	20231025	1.35	1.39	1.35	1.37	11300	1.37	up	up	correct
PSJ.US	Invesco Dynamic Software ETF	20231025	31.61	31.61	30.95	31.0006	6215	31.0006	down	down	correct
PSK.US	SPDR ICE Preferred Securities ETF	20231025	30.7	30.77	30.52	30.53	185196	30.3507	down	down	correct
PSLV.US	Sprott Physical Silver Trust	20231025	7.72	7.78	7.64	7.71	1734700	7.71	down	down	correct
PSP.US	Invesco Exchange	20231025	48	48	47.45	47.54	6000	47.54	down	down	correct
PSQ.US	ProShares Trust	20231025	11	11.2	10.98	11.18	39653300	11.18	up	up	correct
PSR.US	Invesco Active U.S. Real Estate Fund	20231025	75.38	75.38	74.46	74.46	6700	74.46	down	down	correct
PST.US	ProShares UltraShort 7	20231025	25.92	26.17	25.9	26.11	50100	26.11	up	up	correct
PTBD.US	Pacer Funds Trust	20231025	19.28	19.28	19.19	19.19	42600	19.045	down	down	correct
PTIN.US	Pacer Trendpilot International ETF	20231025	25.16	25.275	25.02	25.02	15600	25.02	down	down	correct
PULS.US	PGIM Ultra Short Bond ETF	20231025	49.43	49.43	49.42	49.43	569645	49.1927
PUTW.US	WisdomTree Trust	20231025	30.23	30.305	30.045	30.19	30500	30.19	down	down	correct
PVI.US	Invesco Exchange	20231025	24.76	24.86	24.76	24.8	25300	24.8	up	up	correct
PWB.US	Invesco Dynamic Large Cap Growth ETF	20231025	67.26	67.35	66.47	66.47	14700	66.47	down	up	incorrect
PWC.US	Invesco Dynamic Market ETF	20231025	35.79	35.8008	35.6018	35.6018	4600	35.6018	down	up	incorrect
PWV.US	Invesco Dynamic Large Cap Value ETF	20231025	45.21	45.21	44.83	44.91	34600	44.91	down	up	incorrect
PWZ.US	Invesco Exchange	20231025	22.65	22.72	22.63	22.65	844100	22.65
PXE.US	Invesco Dynamic Energy Exploration & Production ETF	20231025	32.51	32.66	32.27	32.39	27300	32.39	down	down	correct
PXF.US	Invesco FTSE RAFI Developed Markets ex	20231025	42.16	42.37	41.96	42.08	84700	42.08	down	down	correct
PXH.US	Invesco Exchange	20231025	17.33	17.35	17.25	17.28	92600	17.28	down	up	incorrect
PXJ.US	Invesco Dynamic Oil & Gas Services ETF	20231025	30.33	30.33	29.89	30.08	53600	30.08	down	down	correct
PXQ.US	Invesco Dynamic Networking ETF	20231025	75.1617	75.1617	75.1617	75.1617	14	75.1617
PYPE.US	UBS ETRACS NYSE Pickens Core Midstream Index ETN	20231025	21.56	21.56	21.56	21.56	0	21.56
PZA.US	Invesco Exchange	20231025	21.78	21.82	21.74	21.75	819100	21.75	down	down	correct
PZD.US	Invesco MSCI Sustainable Future ETF	20231025	39.72	39.72	39.078	39.2252	40783	39.2252	down	up	incorrect
PZT.US	Invesco Exchange	20231025	20.82	20.82	20.67	20.74	24600	20.74	down	up	incorrect
QAI.US	IQ Hedge Multi	20231025	29.68	29.69	29.62	29.67	161400	29.67	down	up	incorrect
QARP.US	DBX ETF Trust	20231025	40.78	40.78	40.27	40.39	14900	40.39	down	down	correct
QDEF.US	FlexShares Quality Dividend Defensive Index Fund	20231025	53.87	53.87	53.45	53.48	8000	53.48	down	down	correct
QDF.US	FlexShares Trust	20231025	54.97	55.07	54.55	54.58	35200	54.58	down	down	correct
QDIV.US	Global X S&P 500 Quality Dividend ETF	20231025	29.53	29.6	29.5	29.5894	2031	29.5059	up	up	correct
QDPL.US	Pacer Funds Trust	20231025	29.97	29.97	29.72	29.735	19300	29.735	down	down	correct
QEFA.US	SPDR MSCI EAFE StrategicFactors ETF	20231025	65.28	65.51	65	65.07	125000	65.07	down	down	correct
QEMM.US	SPDR Index Shares Funds	20231025	52.51	52.7	52.51	52.56	2600	52.56	up	up	correct
QGRO.US	American Century U.S. Quality Growth ETF	20231025	65.88	65.88	64.94	65.06	38700	65.06	down	down	correct
QID.US	ProShares UltraShort QQQ	20231025	14.15	14.7	14.15	14.66	28279600	14.66	up	up	correct
QINT.US	American Century Quality Diversified International ETF	20231025	41.43	41.57	41.32	41.32	14200	41.32	down	down	correct
QLD.US	ProShares Ultra QQQ	20231025	58.38	58.47	56.13	56.32	6361700	56.32	down	down	correct
QLTA.US	iShares Aaa	20231025	44.21	44.21	43.99	44.09	43176	43.9418	down	down	correct
QLV.US	FlexShares US Quality Low Volatility Index Fund	20231025	51.65	51.65	51.38	51.52	27000	51.52	down	down	correct
QLVD.US	FlexShares Developed Markets ex	20231025	23.765	23.765	23.765	23.765	0	23.765
QLVE.US	FlexShares Emerging Markets Quality Low Volatility Index Fund	20231025	21.504	21.505	21.504	21.505	100	21.505	up	up	correct
QPX.US	AdvisorShares Q Dynamic Growth ETF	20231025	27.25	27.25	27.11	27.135	500	27.135	down	down	correct
QQH.US	HCM Defender 100 Index ETF	20231025	44.49	44.49	44.04	44.07	41800	44.07	down	down	correct
QQQE.US	Direxion NASDAQ	20231025	72.76	72.76	71.46	71.57	1028500	71.57	down	down	correct
QRFT.US	QRAFT AI	20231025	38.036	38.036	37.748	37.748	600	37.748	down	down	correct
QTUM.US	Defiance Quantum ETF	20231025	45.49	45.54	44.63	44.73	46500	44.73	down	down	correct
QULL.US	ETRACS 2x Leveraged MSCI US Quality Factor TR ETN	20231025	27.542	27.542	27.542	27.542	100	27.542
QUS.US	SPDR MSCI USA StrategicFactors ETF	20231025	119.305	119.39	118.54	118.608	21200	118.608	down	down	correct
QVML.US	Invesco Exchange	20231025	24.549	24.549	24.549	24.549	100	24.549
QVMM.US	Invesco Exchange	20231025	21.682	21.682	21.682	21.682	0	21.682
QVMS.US	Invesco Exchange	20231025	20.515	20.515	20.515	20.515	100	20.515
QWLD.US	SPDR MSCI World StrategicFactors ETF	20231025	99.51	99.87	99.356	99.356	1100	99.356	down	up	incorrect
RAAX.US	VanEck Inflation Allocation ETF	20231025	25.25	25.34	25.22	25.312	10100	25.312	up	up	correct
RAFE.US	PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF	20231025	28.501	28.501	28.339	28.339	1900	28.339	down	down	correct
RAVI.US	FlexShares Ready Access Variable Income Fund	20231025	75.04	75.07	75.04	75.065	34747	74.7493	up	down	incorrect
RAYC.US	The Advisors' Inner Circle Fund III	20231025	13.49	13.54	13.49	13.52	8600	13.52	up	down	incorrect
RCD.US	Invesco S&P 500 Equal Weight Consumer Discretionary ETF	20231025	39.6	39.6714	39.356	39.4131	814385	39.4131	down	down	correct
RDIV.US	Invesco S&P Ultra Dividend Revenue ETF	20231025	35.25	35.27	34.95	35.03	38200	35.03	down	down	correct
RDOG.US	ALPS REIT Dividend Dogs ETF	20231025	31.51	31.51	31.51	31.51	100	31.51
RECS.US	Columbia ETF Trust I	20231025	24.83	24.83	24.54	24.63	105500	24.63	down	down	correct
REET.US	iShares Global REIT ETF	20231025	20.17	20.21	19.87	19.89	397600	19.89	down	down	correct
REK.US	ProShares Short Real Estate	20231025	22.86	23.29	22.86	23.2	117100	23.2	up	up	correct
RESP.US	WisdomTree U.S. ESG Fund	20231025	43.1659	43.1659	43.1659	43.1659	206	43.1659
RETL.US	Direxion Daily Retail Bull 3X Shares	20231025	5.03	5.14	4.88	5.04	430500	5.04	up	up	correct
REVS.US	Columbia Research Enhanced Value ETF	20231025	19.7	19.7	19.616	19.616	6400	19.616	down	down	correct
REW.US	ProShares UltraShort Technology	20231025	11.07	11.45	10.99	11.37	16600	11.37	up	down	incorrect
REZ.US	iShares Trust	20231025	63.42	63.46	62.45	62.46	25700	62.46	down	down	correct
RFCI.US	ALPS ETF Trust	20231025	21.09	21.095	21.09	21.095	1200	21.015	up	up	correct
RFDA.US	RiverFront Dynamic US Dividend Advantage ETF	20231025	42.744	42.83	42.605	42.605	3800	42.587	down	up	incorrect
RFFC.US	RiverFront Dynamic US Flex	20231025	41.73	41.73	41.709	41.709	200	41.666	down	down	correct
RFG.US	Invesco S&P MidCap 400 Pure Growth ETF	20231025	37.74	37.74	37.29	37.29	11400	37.29	down	down	correct
RFV.US	Invesco S&P MidCap 400 Pure Value ETF	20231025	92.22	92.22	91.54	91.54	13600	91.54	down	down	correct
RGI.US	Invesco S&P 500 Equal Weight Industrials ETF	20231025	36.8	36.8	36.39	36.41	112645	36.41	down	down	correct
RHRX.US	Starboard Investment Trust	20231025	11.97	12.07	11.965	12.005	299500	12.005	up	up	correct
RHS.US	Invesco S&P 500 Equal Weight Consumer Staples ETF	20231025	28.89	29.1486	28.81	29.1179	49245	29.1179	up	up	correct
RHTX.US	Starboard Investment Trust	20231025	12.83	12.88	12.81	12.88	464400	12.88	up	up	correct
RIET.US	Hoya Capital High Dividend Yield ETF	20231025	9	9.137	8.8	8.81	38200	8.81	down	down	correct
RIGS.US	RiverFront Strategic Income Fund	20231025	21.8	21.85	21.75	21.75	11900	21.75	down	down	correct
RINF.US	ProShares Inflation Expectations ETF	20231025	34.82	35.23	34.82	35.16	13700	35.16	up	up	correct
RISN.US	Inspire Tactical Balanced ESG ETF	20231025	21.94	21.94	21.77	21.77	2700	21.77	down	down	correct
RISR.US	FolioBeyond Rising Rates ETF	20231025	34.15	34.48	33.96	34.23	14600	34.05	up	up	correct
RLY.US	SSGA Active Trust	20231025	26.21	26.37	26.12	26.32	168100	26.32	up	up	correct
ROAM.US	Hartford Multifactor Emerging Markets ETF	20231025	20.44	20.68	20.44	20.539	1500	20.539	up	up	correct
ROBO.US	Robo Global Robotics and Automation Index ETF	20231025	46.83	46.83	46.07	46.12	50100	46.12	down	down	correct
RODM.US	Lattice Strategies Trust	20231025	24.64	24.71	24.54	24.56	153900	24.56	down	down	correct
ROKT.US	SPDR Kensho Final Frontiers ETF	20231025	38.58	38.61	38.26	38.26	400	38.26	down	up	incorrect
ROM.US	ProShares Trust	20231025	39.76	40	38.44	38.65	76400	38.65	down	down	correct
ROOF.US	IQ U.S. Real Estate Small Cap ETF	20231025	16.77	16.77	16.55	16.58	16100	16.58	down	down	correct
RORO.US	ATAC US Rotation ETF	20231025	14.72	14.745	14.657	14.679	1200	14.679	down	up	incorrect
ROSC.US	Hartford Multifactor Small Cap ETF	20231025	34.422	34.422	34.338	34.338	1000	34.338	down	down	correct
ROUS.US	Hartford Multifactor US Equity ETF	20231025	39.37	39.5	39.22	39.221	19900	39.221	down	up	incorrect
RPAR.US	RPAR Risk Parity ETF	20231025	16.96	16.96	16.81	16.84	35100	16.84	down	up	incorrect
RPG.US	Invesco S&P 500 Pure Growth ETF	20231025	29.65	29.69	29.41	29.47	561200	29.47	down	down	correct
RPV.US	Invesco S&P 500 Pure Value ETF	20231025	69.28	69.56	68.76	68.88	346700	68.88	down	down	correct
RSP.US	Invesco S&P 500 Equal Weight ETF	20231025	136.36	136.6	135.31	135.5	6627700	135.5	down	down	correct
RSPE.US	Invesco Exchange	20231025	20.8	20.8	20.781	20.781	100	20.781	down	down	correct
RTM.US	Invesco S&P 500 Equal Weight Materials ETF	20231025	29.23	29.28	29.03	29.0317	13542	29.0317	down	down	correct
RUFF.US	ETF Opportunities Trust	20231025	18.95	18.95	18.718	18.718	1600	18.718	down	down	correct
RVNU.US	DBX ETF Trust	20231025	22.74	22.83	22.605	22.605	30496	22.5438	down	down	correct
RWJ.US	Invesco S&P SmallCap 600 Revenue ETF	20231025	34.05	34.22	33.79	33.87	178300	33.87	down	down	correct
RWK.US	Invesco S&P MidCap 400 Revenue ETF	20231025	88.52	88.52	87.49	87.71	23900	87.71	down	down	correct
RWL.US	Invesco S&P 500 Revenue ETF	20231025	76.56	76.56	75.95	76.13	66900	76.13	down	down	correct
RWM.US	ProShares Short Russell2000	20231025	25.99	26.25	25.91	26.21	2514000	26.21	up	up	correct
RWO.US	SPDR Index Shares Funds	20231025	36.36	36.4	35.79	35.83	145500	35.83	down	down	correct
RWR.US	SPDR Dow Jones REIT ETF	20231025	78.96	79.15	77.66	77.7	353800	77.7	down	down	correct
RWX.US	SPDR Dow Jones International Real Estate ETF	20231025	22.81	22.81	22.59	22.63	71500	22.63	down	down	correct
RXD.US	ProShares UltraShort Health Care	20231025	13.9	13.9	13.84	13.87	1000	13.87	down	up	incorrect
RXI.US	iShares Trust	20231025	138.87	139.64	138.43	138.43	3900	138.43	down	down	correct
RXL.US	ProShares Ultra Health Care	20231025	79.99	79.99	78.36	79.27	2200	79.27	down	down	correct
RYE.US	Invesco Exchange	20231025	76.62	77.04	76.17	76.48	46456	76.48	down	up	incorrect
RYF.US	Invesco S&P 500 Equal Weight Financials ETF	20231025	48.69	48.93	48.51	48.7529	10868	48.7529	up	up	correct
RYH.US	Invesco S&P 500 Equal Weight Health Care ETF	20231025	26.3	26.3	25.87	26.04	54805	26.04	down	down	correct
RYJ.US	Invesco Raymond James SB	20231025	52.1	52.16	52.07	52.07	900	52.07	down	down	correct
RYT.US	Invesco S&P 500 Equal Weight Technology ETF	20231025	26.9	26.97	26.426	26.47	794546	26.47	down	down	correct
RYU.US	Invesco S&P 500 Equal Weight Utilities ETF	20231025	50.5	50.955	50.37	50.81	68345	50.81	up	up	correct
RZG.US	Invesco S&P SmallCap 600 Pure Growth ETF	20231025	38.35	38.43	38.32	38.32	1900	38.32	down	up	incorrect
RZV.US	Invesco S&P SmallCap 600 Pure Value ETF	20231025	84.02	84.22	83.47	83.47	9200	83.47	down	up	incorrect
SAA.US	ProShares Trust	20231025	17.17	17.17	16.92	16.92	1800	16.92	down	down	correct
SAEF.US	Schwab Strategic Trust	20231025	18.8	18.81	18.7	18.75	3100	18.75	down	up	incorrect
SBB.US	ProShares Short SmallCap600	20231025	19.84	19.86	19.74	19.86	3500	19.86	up	up	correct
SBIO.US	ALPS ETF Trust	20231025	24.26	24.36	24.07	24.117	34300	24.117	down	down	correct
SCC.US	ProShares UltraShort Consumer Services	20231025	21.42	21.9	21.42	21.89	8200	21.89	up	up	correct
SCDL.US	ETRACS 2x Leveraged US Dividend Factor TR ETN	20231025	27.232	27.232	27.232	27.232	0	27.232
SCHA.US	Schwab U.S. Small	20231025	38.87	38.91	38.42	38.49	2251400	38.49	down	up	incorrect
SCHB.US	Schwab U.S. Broad Market ETF	20231025	48.86	48.91	48.32	48.38	1280600	48.38	down	down	correct
SCHC.US	Schwab Strategic Trust	20231025	30.4	30.46	30.15	30.17	577600	30.17	down	down	correct
SCHD.US	Schwab U.S. Dividend Equity ETF	20231025	69	69.14	68.39	68.54	3660500	68.54	down	down	correct
SCHE.US	Schwab Emerging Markets Equity ETF	20231025	23.2	23.26	23.09	23.13	1943700	23.13	down	down	correct
SCHF.US	Schwab Strategic Trust	20231025	32.88	32.99	32.69	32.73	5941500	32.73	down	down	correct
SCHG.US	Schwab Strategic Trust	20231025	72.64	72.72	71.43	71.55	1221100	71.55	down	down	correct
SCHH.US	Schwab U.S. REIT ETF	20231025	16.98	17.02	16.73	16.76	4799800	16.76	down	up	incorrect
SCHI.US	Schwab 5	20231025	41.35	41.35	41.14	41.21	330200	41.0363	down	down	correct
SCHJ.US	Schwab 1	20231025	46.73	46.74	46.66	46.703	37100	46.5735	down	up	incorrect
SCHK.US	Schwab 1000 ETF	20231025	40.59	40.59	40.14	40.19	125300	40.19	down	down	correct
SCHM.US	Schwab U.S. Mid	20231025	64.33	64.52	63.53	63.6	1033500	63.6	down	down	correct
SCHO.US	Schwab Short	20231025	47.84	47.84	47.8	47.81	1588159	47.6451	down	down	correct
SCHP.US	Schwab U.S. TIPS ETF	20231025	49.92	49.9495	49.83	49.89	1731859	49.7085	down	down	correct
SCHQ.US	Schwab Long	20231025	30.11	30.13	29.83	29.91	301200	29.7991	down	down	correct
SCHR.US	Schwab Strategic Trust	20231025	47.33	47.345	47.19	47.23	972510	47.093	down	down	correct
SCHV.US	Schwab Strategic Trust	20231025	62.41	62.54	62.06	62.13	608900	62.13	down	down	correct
SCHX.US	Schwab U.S. Large	20231025	49.78	49.82	49.22	49.29	2047700	49.29	down	down	correct
SCHY.US	Schwab Strategic Trust	20231025	22.29	22.41	22.24	22.295	304200	22.295	up	up	correct
SCHZ.US	Schwab U.S. Aggregate Bond ETF	20231025	43.38	43.41	43.215	43.27	804068	43.1383	down	up	incorrect
SCJ.US	iShares MSCI Japan Small	20231025	65.41	65.41	65	65.07	10300	65.07	down	down	correct
SCO.US	ProShares UltraShort Bloomberg Crude Oil	20231025	17.39	17.93	16.7	16.83	3046900	16.83	down	up	incorrect
SCRD.US	SCRD	20231025	38.055	38.055	38.055	38.055	0	37.9054
SDCI.US	USCF SummerHaven Dynamic Commodity Strategy No K	20231025	18.485	18.55	18.45	18.53	9100	18.53	up	up	correct
SDD.US	ProShares UltraShort SmallCap600	20231025	28.19	28.55	28.19	28.55	1800	28.55	up	up	correct
SDEF.US	Tidal ETF Trust	20231025	16.63	16.73	16.59	16.645	4613	16.605	up	up	correct
SDEI.US	Tidal ETF Trust	20231025	23.9764	24	23.8552	23.8552	2449	23.8162	down	down	correct
SDEM.US	Global X MSCI SuperDividend Emerging Markets ETF	20231025	22.56	22.5699	22.46	22.4679	5649	22.3112	down	down	correct
SDIV.US	Global X SuperDividend ETF	20231025	20.34	20.34	20.1	20.14	195392	19.9407	down	down	correct
SDOG.US	ALPS Sector Dividend Dogs ETF	20231025	45.44	45.53	45.17	45.25	62200	45.25	down	down	correct
SDOW.US	ProShares UltraPro Short Dow30	20231025	26.94	27.51	26.82	27.39	9593400	27.39	up	up	correct
SDP.US	ProShares UltraShort Utilities	20231025	14.67	14.92	14.56	14.59	53800	14.59	down	down	correct
SDS.US	ProShares UltraShort S&P500	20231025	38.33	39.2	38.33	39.1	6651300	39.1	up	up	correct
SDY.US	SPDR S&P Dividend ETF	20231025	111.59	112.04	111.01	111.46	505800	111.46	down	up	incorrect
SEF.US	ProShares Short Financials	20231025	13.48	13.49	13.39	13.45	41300	13.45	down	down	correct
SEIX.US	Virtus ETF Trust II	20231025	23.71	23.739	23.68	23.72	11000	23.72	up	down	incorrect
SENT.US	AdvisorShares Trust	20231025	0.83	0.83	0.825	0.825	88300	0.825	down	down	correct
SFY.US	Tidal ETF Trust	20231025	14.98	14.98	14.78	14.79	110400	14.79	down	down	correct
SFYF.US	SoFi Social 50 ETF	20231025	25.39	25.39	25.006	25.006	800	25.006	down	down	correct
SFYX.US	Tidal ETF Trust	20231025	11.09	11.09	10.951	10.951	9700	10.951	down	down	correct
SGDJ.US	Sprott Funds Trust	20231025	26.78	27.09	26.54	26.64	14800	26.64	down	up	incorrect
SGDM.US	Sprott Gold Miners ETF	20231025	24.47	24.68	24.207	24.207	15200	24.207	down	down	correct
SGG.US	iPath Series B Bloomberg Sugar Subindex Total Return ETN	20231025	63.95	63.95	60.51	62	3038	62	down	down	correct
SGOL.US	Aberdeen Standard Gold ETF Trust	20231025	18.91	19.01	18.78	18.94	2687600	18.94	up	up	correct
SGOV.US	iShares Trust	20231025	100.61	100.62	100.6	100.6	3023800	100.1734	down	up	incorrect
SH.US	ProShares Short S&P500	20231025	14.73	14.905	14.73	14.88	32930539	14.88	up	up	correct
SHE.US	SPDR SSGA Gender Diversity Index ETF	20231025	83.85	84.108	83.48	83.48	4300	83.48	down	down	correct
SHFT.US	Tidal ETF Trust	20231025	10.71	10.83	10.71	10.7899	1122	10.7899	up	down	incorrect
SHM.US	SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF	20231025	46.18	46.22	46.15	46.15	673111	46.0986	down	down	correct
SHUS.US	Syntax Stratified U.S. Total Market Hedged ETF	20231025	36.779	36.779	36.779	36.779	100	36.779
SHYG.US	iShares Trust	20231025	40.49	40.49	40.33	40.38	844511	40.1495	down	down	correct
SHYL.US	Xtrackers Short Duration High Yield Bond ETF	20231025	42.38	42.38	42.2705	42.33	2758	42.0656	down	down	correct
SIFI.US	Harbor Scientific Alpha Income	20231025	41.175	41.175	41.175	41.175	47	40.9857
SIHY.US	Harbor ETF Trust	20231025	42.242	42.242	42.14	42.155	600	41.8833	down	down	correct
SIJ.US	ProShares UltraShort Industrials	20231025	15.31	15.59	15.17	15.59	6600	15.59	up	down	incorrect
SIL.US	Global X Silver Miners ETF	20231025	24.56	25.09	24.48	24.5	391800	24.5	down	down	correct
SILJ.US	ETFMG Prime Junior Silver Miners ETF	20231025	8.63	8.82	8.54	8.55	902600	8.55	down	down	correct
SIMS.US	SPDR S&P Kensho Intelligent Structures ETF	20231025	29.05	29.05	28.9	28.944	1100	28.944	down	down	correct
SIVR.US	Aberdeen Standard Physical Silver Shares ETF	20231025	21.87	22.04	21.61	21.89	1066000	21.89	up	up	correct
SIXA.US	6 Meridian Mega Cap Equity ETF	20231025	33.254	33.254	33.254	33.254	100	33.212
SIXH.US	6 Meridian Hedged Equity	20231025	32.04	32.04	31.9	31.9	5799	31.8602	down	down	correct
SIXL.US	6 Meridian Low Beta Equity Strategy ETF	20231025	30.36	30.5	30.355	30.355	1300	30.334	down	down	correct
SIXS.US	6 Meridian Small Cap Equity ETF	20231025	41.03	41.29	41.03	41.17	1200	41.139	up	down	incorrect
SIZE.US	iShares MSCI USA Size Factor ETF	20231025	112.36	112.58	111.64	111.64	3300	111.64	down	down	correct
SJB.US	ProShares Trust	20231025	18.78	18.85	18.76	18.83	211600	18.83	up	down	incorrect
SJNK.US	SPDR Series Trust	20231025	24.1	24.1	24.01	24.03	7312343	23.8545	down	down	correct
SKF.US	ProShares UltraShort Financials	20231025	20.49	20.51	20.15	20.4	28000	20.4	down	down	correct
SLV.US	iShares Silver Trust	20231025	20.91	21.08	20.67	20.94	17639800	20.94	up	up	correct
SLX.US	VanEck Vectors Steel ETF	20231025	61.29	61.45	60.94	60.98	11100	60.98	down	down	correct
SLYG.US	SPDR S&P 600 Small Cap Growth ETF	20231025	69.75	69.81	69.25	69.39	79000	69.39	down	down	correct
SLYV.US	SPDR S&P 600 Small Cap Value ETF	20231025	67.69	67.9	67.1	67.21	310800	67.21	down	up	incorrect
SMDD.US	ProShares UltraPro Short MidCap400	20231025	22.98	23.28	22.73	23.27	15000	23.27	up	up	correct
SMDY.US	Syntax ETF Trust	20231025	34.462	34.462	34.462	34.462	100	34.462
SMHB.US	ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN	20231025	5.11	5.12	4.81	4.84	36700	4.84	down	down	correct
SMLE.US	DBX ETF Trust	20231025	21.688	21.688	21.688	21.688	100	21.688
SMLF.US	iShares MSCI USA Small	20231025	48.78	48.84	48.15	48.22	66300	48.22	down	down	correct
SMLV.US	SPDR SSGA US Small Cap Low Volatility Index ETF	20231025	93.62	94.16	93.62	93.92	4600	93.92	up	up	correct
SMMU.US	PIMCO Short Term Municipal Bond Active Exchange	20231025	48.87	48.87	48.79	48.8	118901	48.6752	down	up	incorrect
SMN.US	ProShares Trust	20231025	10.83	11.02	10.77	11.02	8600	11.02	up	up	correct
SMOG.US	VanEck Vectors Low Carbon Energy ETF	20231025	95.54	95.8	95.28	95.53	3700	95.53	down	down	correct
SNPE.US	Xtrackers S&P 500 ESG ETF	20231025	38.83	38.83	38.36	38.39	240440	38.39	down	down	correct
SOXL.US	Direxion Shares ETF Trust	20231025	16.375	16.52	14.71	14.97	107436547	14.97	down	up	incorrect
SOXS.US	Direxion Shares ETF Trust	20231025	12.58	13.73	12.44	13.53	71616400	13.53	up	up	correct
SOYB.US	Teucrium Soybean	20231025	27.43	27.44	27.12	27.3	12900	27.3	down	up	incorrect
SPAB.US	SPDR Portfolio Aggregate Bond ETF	20231025	23.87	23.8899	23.76	23.8	1849557	23.7241	down	down	correct
SPAX.US	Tidal ETF Trust	20231025	21.63	21.64	21.48	21.48	800	21.48	down	down	correct
SPBO.US	SPDR Portfolio Corporate Bond ETF	20231025	27.06	27.06	26.88	26.93	197600	26.8066	down	down	correct
SPCX.US	Collaborative Investment Series Trust	20231025	23.566	23.566	23.44	23.465	2100	23.465	down	up	incorrect
SPD.US	Simplify US Equity PLUS Downside Convexity ETF	20231025	25.87	25.87	25.67	25.67	4500	25.67	down	down	correct
SPDN.US	Direxion Daily S&P 500 Bear 1X Shares	20231025	15.1	15.27	15.1	15.25	8039000	15.25	up	down	incorrect
SPDV.US	AAM S&P 500 High Dividend Value ETF	20231025	26.16	26.16	25.92	25.972	12700	25.972	down	up	incorrect
SPDW.US	SPDR Portfolio Developed World ex	20231025	29.92	30.01	29.74	29.79	10375500	29.79	down	down	correct
SPEM.US	SPDR Portfolio Emerging Markets ETF	20231025	32.47	32.55	32.34	32.4	2438300	32.4	down	down	correct
SPEU.US	SPDR Portfolio Europe ETF	20231025	34.88	35.1	34.75	34.8	14200	34.8	down	down	correct
SPFF.US	Global X SuperIncome Preferred ETF	20231025	8.31	8.31	8.23	8.231	36676	8.1867	down	down	correct
SPGM.US	SPDR Portfolio MSCI Global Stock Market ETF	20231025	49.07	49.11	48.66	48.66	48500	48.66	down	up	incorrect
SPGP.US	Invesco S&P 500 GARP ETF	20231025	88.52	88.52	87.4	87.65	351200	87.65	down	down	correct
SPHB.US	Invesco S&P 500 High Beta ETF	20231025	65.38	65.5	64.11	64.29	998100	64.29	down	down	correct
SPHD.US	Invesco S&P 500 High Dividend Low Volatility ETF	20231025	38.06	38.185	37.85	37.93	830900	37.93	down	down	correct
SPHQ.US	Invesco S&P 500 Quality ETF	20231025	49.62	49.62	49.05	49.13	1382600	49.13	down	down	correct
SPHY.US	SPDR Series Trust	20231025	22.02	22.02	21.91	21.94	1057000	21.7922	down	down	correct
SPIB.US	SPDR Series Trust	20231025	31.1	31.115	31.01	31.05	6756214	30.9362	down	down	correct
SPIP.US	SPDR Series Trust	20231025	24.55	24.57	24.5	24.54	660400	24.428	down	down	correct
SPLB.US	SPDR Series Trust	20231025	20.41	20.42	20.2144	20.31	489959	20.2159	down	down	correct
SPLG.US	SPDR Portfolio S&P 500 ETF	20231025	49.59	49.61	49.04	49.1	9269700	49.1	down	up	incorrect
SPLV.US	Invesco Exchange	20231025	58.07	58.62	57.98	58.38	2566100	58.38	up	up	correct
SPMB.US	SPDR Portfolio Mortgage Backed Bond ETF	20231025	20.29	20.29	20.13	20.15	919300	20.0897	down	up	incorrect
SPMD.US	SPDR Portfolio S&P 400 Mid Cap ETF	20231025	41.47	41.61	41.06	41.12	1580900	41.12	down	down	correct
SPMO.US	Invesco S&P 500 Momentum ETF	20231025	57.35	57.35	56.348	56.38	32200	56.38	down	down	correct
SPPP.US	Sprott Physical Platinum and Palladium Trust	20231025	10.28	10.38	10.27	10.36	62900	10.36	up	down	incorrect
SPRE.US	Tidal ETF Trust	20231025	16.79	16.79	16.389	16.428	10200	16.361	down	down	correct
SPSB.US	SPDR Portfolio Short Term Corporate Bond ETF	20231025	29.27	29.27	29.22	29.25	3104445	29.138	down	down	correct
SPSK.US	Tidal ETF Trust	20231025	17.31	17.31	17.12	17.13	15000	17.098	down	down	correct
SPSM.US	SPDR Series Trust	20231025	34.71	34.81	34.47	34.54	1264200	34.54	down	down	correct
SPTI.US	SPDR Portfolio Intermediate Term Treasury ETF	20231025	27.18	27.2	27.1	27.13	2096624	27.0478	down	down	correct
SPTL.US	SPDR Series Trust	20231025	24.89	24.91	24.65	24.73	7361875	24.6466	down	down	correct
SPTM.US	SPDR Portfolio S&P 1500 Composite Stock Market ETF	20231025	51.55	51.6	51.04	51.09	492500	51.09	down	down	correct
SPTS.US	SPDR Portfolio Short Term Treasury ETF	20231025	28.69	28.7	28.68	28.69	9977156	28.5928
SPUC.US	Simplify US Equity PLUS Upside Convexity ETF	20231025	28.39	28.391	28.39	28.391	1400	28.391	up	down	incorrect
SPUS.US	Tidal ETF Trust	20231025	30.6	30.6	30.14	30.18	61800	30.154	down	down	correct
SPUU.US	Direxion Daily S&P 500 Bull 2X Shares	20231025	81.59	81.81	80.29	80.48	191700	80.48	down	down	correct
SPVM.US	Invesco Exchange	20231025	46.48	46.589	46.3586	46.3586	3309	46.3586	down	down	correct
SPVU.US	Invesco S&P 500 Enhanced Value ETF	20231025	38.49	38.671	38.435	38.611	9300	38.611	up	up	correct
SPXB.US	ProShares S&P 500 Bond ETF	20231025	69.7825	69.7825	69.7825	69.7825	8	69.4976
SPXE.US	ProShares S&P 500 ex	20231025	89.52	89.52	88.831	88.831	200	88.831	down	down	correct
SPXL.US	Direxion Daily S&P500 Bull 3X Shares	20231025	74.31	74.31	71.69	71.97	14034300	71.97	down	down	correct
SPXN.US	ProShares S&P 500 ex	20231025	91.15	91.41	90.592	90.592	2100	90.592	down	down	correct
SPXS.US	Direxion Daily S&P 500 Bear 3X Shares	20231025	16.5	17.08	16.5	16.99	27461500	16.99	up	up	correct
SPXT.US	ProShares S&P 500 ex	20231025	69	69	68.751	68.751	200	68.751	down	down	correct
SPXU.US	ProShares UltraPro Short S&P500	20231025	12.5	12.91	12.48	12.85	36478400	12.85	up	up	correct
SPXV.US	ProShares S&P 500 ex	20231025	88.39	88.39	87.817	87.817	300	87.817	down	down	correct
SPY.US	SPDR S&P 500 ETF Trust	20231025	421.89	421.92	417.015	417.55	94223203	417.55	down	down	correct
SPYC.US	Simplify US Equity PLUS Convexity ETF	20231025	27.3	27.344	27.1	27.1	11100	27.1	down	down	correct
SPYD.US	SPDR Portfolio S&P 500 High Dividend ETF	20231025	33.68	33.76	33.385	33.54	1145000	33.54	down	down	correct
SPYG.US	SPDR Portfolio S&P 500 Growth ETF	20231025	58.66	58.74	58.03	58.13	3103800	58.13	down	down	correct
SPYV.US	SPDR Portfolio S&P 500 Value ETF	20231025	40.54	40.58	40.1	40.14	2682000	40.14	down	down	correct
SPYX.US	SPDR S&P 500 Fossil Fuel Reserves Free ETF	20231025	34.38	34.38	33.922	33.97	108000	33.97	down	down	correct
SQEW.US	Two Roads Shared Trust	20231025	27.93	27.93	27.72	27.754	15300	27.754	down	up	incorrect
SRLN.US	SPDR Blackstone Senior Loan ETF	20231025	41.56	41.608	41.51	41.51	670904	41.1903	down	down	correct
SRS.US	ProShares Trust	20231025	22.37	23.14	22.37	23.05	149800	23.05	up	up	correct
SRTY.US	ProShares Trust	20231025	57.92	59.59	57.3	59.26	875200	59.26	up	up	correct
SRVR.US	Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF	20231025	24.4	24.42	24.1	24.18	271200	24.18	down	down	correct
SSG.US	ProShares UltraShort Semiconductors	20231025	7.9	8.52	7.9	8.45	69800	8.45	up	up	correct
SSLY.US	Syntax Stratified SmallCap ETF	20231025	37.285	37.285	37.285	37.285	100	37.285
SSO.US	ProShares Ultra S&P500	20231025	51.71	51.71	50.51	50.65	4110600	50.65	down	down	correct
SSPY.US	Syntax ETF Trust	20231025	62.96	62.96	62.918	62.918	200	62.918	down	down	correct
STIP.US	iShares 0	20231025	96.97	96.995	96.9	96.93	848481	96.5366	down	down	correct
STNC.US	Stance Equity ESG Large Cap Core ETF	20231025	23.984	23.984	23.98	23.981	2400	23.981	down	down	correct
STPZ.US	PIMCO 1	20231025	50.13	50.155	50.101	50.15	73029	49.9853	up	down	incorrect
SUB.US	iShares Short	20231025	102.92	102.97	102.85	102.88	602543	102.7203	down	up	incorrect
SUSA.US	iShares MSCI USA ESG Select ETF	20231025	87.38	87.4	86.445	86.57	56941	86.57	down	down	correct
SVOL.US	Simplify Volatility Premium ETF	20231025	22	22.13	21.85	21.95	406600	21.65	down	down	correct
SWAN.US	Amplify BlackSwan Growth & Treasury Core ETF	20231025	23.24	23.24	23.05	23.06	474000	23.06	down	down	correct
SXQG.US	6 Meridian Quality Growth ETF	20231025	23.12	23.12	23.03	23.03	1300	23.03	down	down	correct
SXUS.US	Janus Detroit Street Trust	20231025	14.685	14.685	14.685	14.685	400	14.685
SYUS.US	Syntax Stratified U.S. Total Market ETF	20231025	39.513	39.513	39.513	39.513	100	39.513
SZK.US	ProShares UltraShort Consumer Goods	20231025	17.44	17.44	17.19	17.35	11300	17.35	down	down	correct
SZNE.US	Pacer Funds Trust	20231025	31.09	31.11	31.051	31.07	3500	31.07	down	up	incorrect
TAGG.US	TagLikeMe Corp	20231025	39.65	39.65	39.65	39.65	1100	39.65
TAGS.US	Teucrium Commodity Trust	20231025	30.95	30.96	30.95	30.96	500	30.96	up	down	incorrect
TAN.US	Invesco Exchange	20231025	43.22	43.39	42.04	42.64	1036009	42.64	down	down	correct
TAXF.US	American Century Diversified Municipal Bond ETF	20231025	47.34	47.37	47.18	47.31	26193	47.1745	down	down	correct
TBF.US	ProShares Short 20+ Year Treasury	20231025	26.52	26.79	26.5	26.7	1114500	26.7	up	down	incorrect
TBT.US	ProShares UltraShort 20+ Year Treasury	20231025	43.33	44.17	43.23	43.88	2182100	43.88	up	up	correct
TBUX.US	T. Rowe Price Exchange	20231025	48.85	48.85	48.8	48.82	3900	48.82	down	up	incorrect
TBX.US	ProShares Trust	20231025	31.36	31.45	31.3	31.42	39000	31.42	up	up	correct
TCHP.US	T. Rowe Price Exchange	20231025	27.3	27.3	26.803	26.86	137600	26.86	down	down	correct
TDSA.US	Exchange Listed Funds Trust	20231025	20.57	20.57	20.56	20.57	15300	20.426
TDSB.US	Exchange Listed Funds Trust	20231025	20.74	20.75	20.73	20.73	27000	20.73	down	down	correct
TDSC.US	Exchange Listed Funds Trust	20231025	21.83	21.84	21.83	21.83	60300	21.83
TDSD.US	Exchange Listed Funds Trust	20231025	21.46	21.46	21.44	21.46	15700	21.46
TDSE.US	Exchange Listed Funds Trust	20231025	21.68	21.71	21.68	21.71	5200	21.71	up	up	correct
TDTF.US	FlexShares iBoxx 5	20231025	22.72	22.73	22.665	22.69	110716	22.5621	down	down	correct
TDTT.US	FlexShares Trust	20231025	23.12	23.15	23.1118	23.12	252313	22.9957
TDVG.US	T. Rowe Price Exchange	20231025	31.68	31.76	31.5	31.57	26300	31.57	down	down	correct
TECB.US	iShares U.S. Tech Breakthrough Multisector ETF	20231025	35.96	35.96	35.031	35.11	91800	35.11	down	down	correct
TECL.US	Direxion Shares ETF Trust	20231025	44.05	44.32	41.63	42.03	5072200	42.03	down	down	correct
TECS.US	Direxion Shares ETF Trust	20231025	15.6	16.47	15.51	16.32	9622500	16.32	up	down	incorrect
TEQI.US	T. Rowe Price Equity Income ETF	20231025	32.57	32.57	32.354	32.41	12200	32.41	down	down	correct
TFI.US	SPDR Nuveen Bloomberg Barclays Municipal Bond ETF	20231025	43.13	43.18	42.9523	43.05	1718027	42.9486	down	down	correct
TFLO.US	iShares Treasury Floating Rate Bond ETF	20231025	50.7	50.7	50.69	50.69	1841620	50.4635	down	down	correct
TGIF.US	SoFi Weekly Income ETF	20231025	93.39	93.85	93.39	93.51	1900	93.4206	up	up	correct
TGRW.US	T. Rowe Price Growth Stock ETF	20231025	26.95	27	26.687	26.687	12500	26.687	down	down	correct
THCX.US	The Cannabis ETF	20231025	15.93	15.93	15.72	15.72	1500	15.72	down	down	correct
THD.US	iShares MSCI Thailand ETF	20231025	60.65	60.78	60.38	60.42	51900	60.42	down	down	correct
THNQ.US	Robo Global Artificial Intelligence ETF	20231025	33.31	33.31	32.191	32.24	8900	32.24	down	up	incorrect
TINT.US	ProShares Trust	20231025	28.11	28.11	28.11	28.11	100	28.11
TINY.US	ProShares Trust	20231025	33.03	33.03	32.665	32.665	900	32.665	down	down	correct
TIP.US	iShares TIPS Bond ETF	20231025	102.62	102.66	102.4	102.52	2265407	102.0695	down	up	incorrect
TIPX.US	SPDR Bloomberg Barclays 1	20231025	18	18	17.9716	17.99	165051	17.9135	down	up	incorrect
TIPZ.US	PIMCO ETF Trust	20231025	51.078	51.082	51.01	51.04	116814	50.7608	down	down	correct
TIXT.US	TELUS International (Cda) Inc	20231025	6.45	6.48	6.025	6.39	465900	6.39	down	down	correct
TLH.US	iShares Trust	20231025	94.37	94.39	93.58	93.85	1132933	93.5174	down	down	correct
TLTD.US	FlexShares Morningstar Developed Markets ex	20231025	60.03	60.19	59.75	59.75	34900	59.75	down	up	incorrect
TLTE.US	FlexShares Morningstar Emerging Markets Factor Tilt Index Fund	20231025	46.43	46.57	46.42	46.42	11300	46.42	down	down	correct
TMF.US	Direxion Shares ETF Trust	20231025	4.05	4.07	3.92	3.97	57603648	3.97	down	down	correct
TMV.US	Direxion Daily 20+ Year Treasury Bear 3X Shares	20231025	50.61	52.19	50.49	51.67	3404500	51.67	up	up	correct
TNA.US	Direxion Shares ETF Trust	20231025	23	23.28	22.32	22.48	19161800	22.48	down	down	correct
TOK.US	iShares MSCI Kokusai ETF	20231025	87.78	87.78	86.85	86.85	900	86.85	down	down	correct
TOLZ.US	ProShares Trust	20231025	40.67	40.85	40.61	40.69	12000	40.69	up	up	correct
TOTL.US	SPDR DoubleLine Total Return Tactical ETF	20231025	37.72	37.74	37.5944	37.62	2353604	37.4623	down	down	correct
TOTR.US	T. Rowe Price Exchange	20231025	38.01	38.01	38.01	38.01	900	38.01
TPHD.US	Timothy Plan High Dividend Stock ETF	20231025	29.76	29.93	29.72	29.77	18000	29.77	up	up	correct
TPHE.US	Timothy Plan	20231025	21.421	21.46	21.33	21.37	16700	21.37	down	down	correct
TPIF.US	Timothy Plan International ETF	20231025	22.91	23.009	22.8	22.845	12300	22.845	down	down	correct
TPOR.US	Direxion Daily Transportation Bull 3X Shares	20231025	20.51	20.51	19.43	19.6	32200	19.6	down	down	correct
TPSC.US	Timothy Plan US Small Cap Core ETF	20231025	29.4	29.4	29.03	29.14	20400	29.14	down	down	correct
TPYP.US	Tortoise North American Pipeline Fund	20231025	24.72	24.72	24.54	24.55	35200	24.55	down	down	correct
TRND.US	Pacer Trendpilot Fund of Funds ETF	20231025	27.65	27.68	27.585	27.585	600	27.585	down	down	correct
TRPL.US	Pacer Funds Trust	20231025	35.739	35.739	35.739	35.739	0	35.739
TSPA.US	T. Rowe Price US Equity Research ETF	20231025	25.89	25.98	25.74	25.74	30000	25.74	down	down	correct
TTT.US	ProShares Trust	20231025	115.34	118.8	114.37	117.88	72900	117.88	up	up	correct
TWIO.US	Spinnaker ETF Series	20231025	8.15	8.15	8.05	8.115	18500	8.115	down	down	correct
TWM.US	ProShares UltraShort Russell2000	20231025	17.89	18.22	17.76	18.17	3298900	18.17	up	up	correct
TYD.US	Direxion Daily 7	20231025	22.75	22.77	22.42	22.53	41100	22.53	down	down	correct
TYO.US	Direxion Daily 7	20231025	16.47	16.64	16.41	16.58	102300	16.58	up	up	correct
TZA.US	Direxion Daily Small Cap Bear 3X Shares	20231025	37.86	38.91	37.44	38.7	11138300	38.7	up	up	correct
UBOT.US	Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares	20231025	14.02	14.2	13.46	13.52	18900	13.52	down	down	correct
UBR.US	ProShares Ultra MSCI Brazil Capped	20231025	23.98	23.98	23.98	23.98	200	23.98
UBT.US	ProShares Trust	20231025	16.35	16.37	16	16.14	101700	16.14	down	down	correct
UCC.US	ProShares Trust	20231025	26.32	26.32	25.81	25.81	500	25.81	down	up	incorrect
UCIB.US	UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B	20231025	25.129	25.129	25.129	25.129	100	25.129
UCO.US	ProShares Ultra Bloomberg Crude Oil	20231025	33.3	34.58	32.24	34.29	3360100	34.29	up	up	correct
UCON.US	First Trust Exchange	20231025	23.58	23.58	23.52	23.54	331700	23.54	down	down	correct
UDN.US	Invesco DB US Dollar Index Bearish Fund	20231025	18.39	18.39	18.33	18.35	26400	18.35	down	down	correct
UDOW.US	ProShares Trust	20231025	51.97	52.15	50.83	51.11	2389000	51.11	down	down	correct
UEVM.US	VictoryShares USAA MSCI Emerging Markets Value Momentum ETF	20231025	39.85	39.86	39.85	39.86	1100	39.86	up	up	correct
UGA.US	United States Gasoline Fund LP	20231025	64.45	64.68	63.05	64.32	19100	64.32	down	down	correct
UGE.US	ProShares Ultra Consumer Goods	20231025	13.97	14.2	13.96	14.13	1200	14.13	up	up	correct
UGL.US	ProShares Trust II	20231025	59.91	60.45	59.02	60.1	158200	60.1	up	up	correct
UITB.US	VictoryShares USAA Core Intermediate	20231025	43.75	43.75	43.52	43.545	133800	43.545	down	down	correct
UIVM.US	VictoryShares USAA MSCI International Value Momentum ETF	20231025	40.73	40.73	40.7	40.7	300	40.7	down	down	correct
UJB.US	ProShares Ultra High Yield	20231025	59.13	59.13	58.61	58.69	1100	58.69	down	down	correct
ULE.US	ProShares Trust II	20231025	10.87	10.91	10.86	10.86	19900	10.86	down	down	correct
ULST.US	SPDR SSgA Ultra Short Term Bond ETF	20231025	40.2	40.215	40.19	40.19	143750	40.0302	down	up	incorrect
ULTR.US	IQ Ultra Short Duration ETF	20231025	47.65	47.66	47.65	47.66	200	47.4528	up	down	incorrect
ULVM.US	VictoryShares USAA MSCI USA Value Momentum ETF	20231025	59.4	59.49	59.4	59.417	1000	59.417	up	up	correct
UMDD.US	ProShares UltraPro MidCap400	20231025	14.31	14.31	13.86	13.86	34800	13.86	down	down	correct
UMI.US	USCF Midstream Energy Income Fund	20231025	35.31	35.46	35.211	35.317	12200	35.317	up	up	correct
UNG.US	United States Natural Gas Fund LP	20231025	7	7.08	6.92	7.07	12660800	7.07	up	up	correct
UNL.US	United States 12 Month Natural Gas Fund LP	20231025	11.13	11.22	11.07	11.22	15400	11.22	up	up	correct
UPRO.US	ProShares UltraPro S&P500	20231025	39.1	39.11	37.73	37.89	9454300	37.89	down	down	correct
UPV.US	ProShares Ultra FTSE Europe	20231025	44.23	44.27	44.23	44.26	1200	44.26	up	up	correct
UPW.US	ProShares Ultra Utilities	20231025	46.93	46.93	46.93	46.93	200	46.93
URA.US	Global X Funds	20231025	26.35	26.88	26.31	26.45	2377600	26.45	up	up	correct
URE.US	ProShares Ultra Real Estate	20231025	42.07	42.07	41.44	41.44	500	41.44	down	down	correct
URNM.US	North Shore Global Uranium Mining ETF	20231025	45.72	46.7	45.7	45.95	977000	45.95	up	down	incorrect
URTH.US	iShares MSCI World ETF	20231025	117.86	117.86	116.66	116.77	162000	116.77	down	down	correct
URTY.US	ProShares Trust	20231025	27.02	27.33	26.24	26.41	1204100	26.41	down	down	correct
USAI.US	Pacer American Energy Independence ETF	20231025	27.5	27.56	27.442	27.442	700	27.322	down	down	correct
USCI.US	United States Commodity Index Funds Trust	20231025	58.92	59.24	58.4	59.06	5900	59.06	up	up	correct
USD.US	ProShares Ultra Semiconductors	20231025	36.45	36.4858	33.87	34.18	168638	34.18	down	down	correct
USDU.US	WisdomTree Trust	20231025	27.94	27.96	27.86	27.96	198300	27.96	up	up	correct
USFR.US	WisdomTree Trust	20231025	50.28	50.28	50.27	50.27	5958600	50.27	down	down	correct
USL.US	United States 12 Month Oil Fund LP	20231025	39.06	39.87	38.53	39.73	67700	39.73	up	up	correct
USML.US	ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN	20231025	26.552	26.552	26.552	26.552	0	26.552
USO.US	United States Oil Fund LP	20231025	77.11	78.73	75.64	78.46	6116800	78.46	up	up	correct
USRT.US	iShares Core U.S. REIT ETF	20231025	45	45.1	44.27	44.31	1404100	44.31	down	down	correct
USSG.US	DBX ETF Trust	20231025	39.15	39.15	38.69	38.7	9600	38.7	down	down	correct
UST.US	ProShares Ultra 7	20231025	39.14	39.39	39.14	39.19	3600	39.19	up	down	incorrect
USTB.US	VictoryShares USAA Core Short	20231025	48.47	48.48	48.42	48.43	37800	48.43	down	down	correct
USVM.US	VictoryShares USAA MSCI USA Small Cap Value Momentum ETF	20231025	61.57	61.57	60.99	61	5000	61	down	down	correct
USVT.US	USVT	20231025	25.163	25.163	25.163	25.163	0	25.163
UTES.US	ETFis Series Trust I	20231025	41.78	41.961	41.78	41.961	900	41.961	up	up	correct
UTRN.US	Vesper U.S. Large Cap Short	20231025	22.32	22.32	22.21	22.21	700	22.21	down	down	correct
UTSL.US	Direxion Daily Utilities Bull 3X Shares	20231025	17.31	17.86	17.19	17.75	175900	17.75	up	down	incorrect
UUP.US	Invesco DB US Dollar Index Trust	20231025	29.94	29.96	29.88	29.94	1347000	29.94
UWM.US	ProShares Ultra Russell2000	20231025	26.21	26.4	25.7	25.8	972000	25.8	down	up	incorrect
UXI.US	ProShares Ultra Industrials	20231025	21.69	21.85	21.28	21.33	1200	21.33	down	down	correct
UYG.US	ProShares Ultra Financials	20231025	40.57	40.91	40.34	40.57	15700	40.57
UYM.US	ProShares Ultra Basic Materials	20231025	19.25	19.25	19.02	19.02	4300	19.02	down	down	correct
VALQ.US	American Century ETF Trust	20231025	47.35	47.408	47.15	47.162	2300	47.162	down	down	correct
VALT.US	ETFMG Sit Ultra Short ETF	20231025	24.87	24.87	24.87	24.87	5100	24.87
VAW.US	Vanguard Materials Index Fund ETF Shares	20231025	163.89	164.34	162.58	162.59	62100	162.59	down	down	correct
VB.US	Vanguard Small	20231025	178.64	179.28	176.58	176.81	824700	176.81	down	down	correct
VBK.US	Vanguard Small	20231025	202.4	202.4	198.63	198.67	284200	198.67	down	down	correct
VBND.US	ETF Series Solutions	20231025	40.98	40.99	40.83	40.85	14700	40.85	down	down	correct
VBR.US	Vanguard Small	20231025	151	151.46	149.78	150.07	491100	150.07	down	up	incorrect
VCAR.US	Simplify Volt RoboCar Disruption and Tech ETF	20231025	8.08	8.09	8.046	8.046	2500	8.046	down	down	correct
VCLN.US	Virtus Duff & Phelps Clean Energy ETF	20231025	15.736	15.736	15.736	15.736	100	15.736
VCR.US	Vanguard Consumer Discretionary Index Fund ETF Shares	20231025	254.98	254.98	251.21	251.46	74900	251.46	down	down	correct
VDC.US	Vanguard Consumer Staples Index Fund ETF Shares	20231025	178.83	180.27	178.32	179.66	94500	179.66	up	up	correct
VDE.US	Vanguard Energy Index Fund ETF Shares	20231025	122.83	123.46	121.95	122.56	483500	122.56	down	down	correct
VEA.US	Vanguard FTSE Developed Markets Index Fund ETF Shares	20231025	42.21	42.36	41.98	42.02	12721330	42.02	down	down	correct
VEGA.US	AdvisorShares Trust	20231025	35.51	35.51	35.27	35.31	2500	35.31	down	up	incorrect
VEGI.US	iShares MSCI Global Agriculture Producers ETF	20231025	35.94	36.11	35.87	36.03	15700	36.03	up	up	correct
VEGN.US	US Vegan Climate ETF	20231025	37.185	37.185	36.58	36.627	2200	36.627	down	down	correct
VEU.US	Vanguard FTSE All	20231025	50.2	50.4	49.97	50.01	3738200	50.01	down	down	correct
VFH.US	Vanguard Financials Index Fund ETF Shares	20231025	77.41	77.85	77.1	77.4	523200	77.4	down	down	correct
VGFO.US	Virtus WMC Global Factor Opportunities ETF	20231025	24.4526	24.4526	24.4526	24.4526	2	24.4526
VGK.US	Vanguard FTSE Europe Index Fund ETF Shares	20231025	56.02	56.3	55.7	55.81	2914900	55.81	down	down	correct
VGT.US	Vanguard World Fund	20231025	414.3	414.76	405.77	406.76	409100	406.76	down	down	correct
VHT.US	Vanguard Health Care Index Fund ETF Shares	20231025	230.53	230.76	227.6	229.08	163100	229.08	down	down	correct
VIDI.US	ETF Series Solutions	20231025	21.75	21.79	21.64	21.68	40300	21.68	down	down	correct
VIG.US	Vanguard Specialized Funds	20231025	153.5	153.99	152.79	153.06	1309900	153.06	down	down	correct
VIOG.US	Vanguard S&P Small	20231025	89.67	89.67	89.12	89.34	13300	89.34	down	down	correct
VIOO.US	Vanguard Admiral Funds	20231025	82.31	82.62	81.67	81.75	150600	81.75	down	down	correct
VIOV.US	Vanguard S&P Small	20231025	71.92	72.07	71.35	71.48	41900	71.48	down	down	correct
VIS.US	Vanguard Industrials Index Fund ETF Shares	20231025	188.13	188.22	186.1	186.13	62900	186.13	down	up	incorrect
VLU.US	SPDR S&P 1500 Value Tilt ETF	20231025	140.38	140.44	139.76	139.76	3900	139.76	down	down	correct
VNLA.US	Janus Henderson Short Duration Income ETF	20231025	47.93	47.96	47.92	47.96	313696	47.7851	up	up	correct
VNMC.US	Natixis ETF Trust II	20231025	27.396	27.396	27.396	27.396	0	27.396
VNQ.US	Vanguard Specialized Funds	20231025	71.87	72.14	70.95	71.05	6254500	71.05	down	down	correct
VNSE.US	Natixis ETF Trust II	20231025	26.592	26.592	26.592	26.592	0	26.592
VO.US	Vanguard Mid	20231025	199.6	200.15	197.83	198.04	835400	198.04	down	down	correct
VOE.US	Vanguard Mid	20231025	125.69	126.11	124.98	125.19	528700	125.19	down	up	incorrect
VOO.US	Vanguard S&P 500 ETF	20231025	387.6	387.68	383.12	383.71	5471200	383.71	down	down	correct
VOOG.US	Vanguard S&P 500 Growth Index Fund ETF Shares	20231025	244.25	244.28	241.63	242.01	78500	242.01	down	down	correct
VOOV.US	Vanguard Admiral Funds	20231025	146.05	146.18	144.52	144.72	116400	144.72	down	down	correct
VOT.US	Vanguard Mid	20231025	186.91	187.06	183.95	184.18	137300	184.18	down	down	correct
VOX.US	Vanguard Communication Services Index Fund ETF Shares	20231025	105.57	105.57	103.08	103.17	210900	103.17	down	down	correct
VPC.US	ETFis Series Trust I	20231025	20.56	20.56	20.38	20.46	6364	20.46	down	down	correct
VPL.US	Vanguard FTSE Pacific Index Fund ETF Shares	20231025	64.79	64.84	64.29	64.35	510200	64.35	down	down	correct
VPU.US	Vanguard Utilities Index Fund ETF Shares	20231025	126.99	128.14	126.55	127.96	232600	127.96	up	down	incorrect
VRAI.US	Virtus Real Asset Income ETF	20231025	21.61	21.652	21.56	21.585	1700	21.585	down	up	incorrect
VRP.US	Invesco Variable Rate Preferred ETF	20231025	21.74	21.76	21.65	21.66	235200	21.66	down	down	correct
VSLU.US	ETF Opportunities Trust	20231025	26.374	26.523	26.33	26.33	5000	26.33	down	down	correct
VSS.US	Vanguard FTSE All	20231025	100.56	100.62	99.74	99.89	1288400	99.89	down	up	incorrect
VT.US	Vanguard Total World Stock Index Fund ETF Shares	20231025	90.88	90.89	90.03	90.12	1711000	90.12	down	down	correct
VTEB.US	Vanguard Tax	20231025	47.418	47.44	47.33	47.36	12520940	47.2421	down	down	correct
VTI.US	Vanguard Index Funds	20231025	208.45	208.535	206.0898	206.36	3454535	206.36	down	down	correct
VTV.US	Vanguard Value Index Fund ETF Shares	20231025	134.64	134.94	133.88	134.13	3487500	134.13	down	down	correct
VUG.US	Vanguard Growth Index Fund ETF Shares	20231025	270.87	271.27	266.4001	266.78	1198765	266.78	down	down	correct
VUSE.US	Vident Core U.S. Equity Fund	20231025	45.76	45.815	45.44	45.44	22000	45.44	down	down	correct
VV.US	Vanguard Large	20231025	193.2	193.2	191.03	191.2	336700	191.2	down	down	correct
VWO.US	Vanguard FTSE Emerging Markets Index Fund ETF Shares	20231025	37.97	38.06	37.8	37.88	12138000	37.88	down	down	correct
VXF.US	Vanguard Extended Market Index Fund ETF Shares	20231025	135.4	135.47	133.32	133.48	376600	133.48	down	down	correct
VYM.US	Vanguard High Dividend Yield Index Fund ETF Shares	20231025	100.86	101.07	100.34	100.55	1221300	100.55	down	down	correct
WANT.US	Direxion Daily Cnsmr Discret Bull 3XShrs	20231025	21.88	21.891	21	21.05	36400	21.05	down	down	correct
WBIF.US	Absolute Shares Trust	20231025	25.966	25.966	25.966	25.966	200	25.966
WBIG.US	WBI BullBear Yield 3000 ETF	20231025	21.27	21.296	21.257	21.257	600	21.253	down	down	correct
WBIL.US	WBI BullBear Quality 3000 ETF	20231025	28.372	28.372	28.372	28.372	200	28.372
WBIY.US	WBI Power Factor High Dividend ETF	20231025	24.23	24.23	24.07	24.179	2600	24.179	down	down	correct
WDIV.US	SPDR Index Shares Funds	20231025	52.69	52.81	52.46	52.49	11900	52.49	down	down	correct
WEAT.US	Teucrium Wheat	20231025	5.81	5.82	5.73	5.74	973500	5.74	down	down	correct
WEBL.US	Direxion Daily Dow Jones Internet Bull 3X Shares	20231025	9.11	9.11	8.23	8.28	1814100	8.28	down	down	correct
WEBS.US	Direxion Daily Dow Jones Internet Bear 3X Shares	20231025	15.3	16.64	15.29	16.54	405100	16.54	up	up	correct
WFH.US	Direxion Work From Home ETF	20231025	45.46	45.46	44.46	44.46	1800	44.46	down	up	incorrect
WIP.US	SPDR FTSE International Government Inflation	20231025	38	38.13	37.7501	37.84	298329	37.5367	down	down	correct
WKLY.US	SoFi Weekly Dividend ETF	20231025	44.138	44.18	44.1	44.105	1400	44.0849	down	down	correct
WOMN.US	Impact Shares YWCA Women's Empowerment ETF	20231025	29.49	29.49	29.28	29.28	1700	29.28	down	down	correct
WPS.US	iShares Trust	20231025	23.68	23.68	23.6	23.6	1600	23.6	down	down	correct
WTMF.US	WisdomTree Managed Futures Strategy Fund	20231025	33.55	33.74	33.55	33.72	36300	33.72	up	up	correct
WWJD.US	Inspire International ESG ETF	20231025	25.428	25.57	25.32	25.36	26000	25.36	down	down	correct
XAR.US	SPDR S&P Aerospace & Defense ETF	20231025	114.83	114.99	113.38	113.47	146600	113.47	down	down	correct
XBI.US	SPDR S&P Biotech ETF	20231025	66.3	66.57	65.46	65.5	7727800	65.5	down	up	incorrect
XBUY.US	Amplify ETF Trust	20231025	18.7847	18.7847	18.7847	18.7847	3	18.7847
XCEM.US	Columbia EM Core ex	20231025	26.75	26.75	26.45	26.51	140300	26.51	down	down	correct
XCLR.US	Global X S&P 500® Collar 95	20231025	24.721	24.721	24.721	24.721	100	24.721
XES.US	SPDR S&P Oil & Gas Equipment & Services ETF	20231025	91.19	91.23	89.34	90.18	65300	90.18	down	down	correct
XHB.US	SPDR S&P Homebuilders ETF	20231025	70.21	70.45	69.32	69.36	5168300	69.36	down	down	correct
XHE.US	SPDR Series Trust	20231025	69.85	69.9	68.04	68.07	29100	68.07	down	down	correct
XHS.US	SPDR Series Trust	20231025	80.07	80.09	79.25	79.25	17000	79.25	down	down	correct
XITK.US	SPDR Series Trust	20231025	116.75	116.75	112.956	112.956	1000	112.956	down	up	incorrect
XLB.US	Materials Select Sector SPDR Fund	20231025	75.19	75.32	74.4	74.46	6270000	74.46	down	down	correct
XLC.US	Communication Services Select Sector SPDR Fund	20231025	66.15	66.24	64.68	64.73	11531200	64.73	down	up	incorrect
XLE.US	The Select Sector SPDR Trust	20231025	87.61	88.06	86.95	87.39	20706324	87.39	down	down	correct
XLF.US	Financial Select Sector SPDR Fund	20231025	32.1	32.32	32.01	32.1	59240000	32.1
XLG.US	Invesco S&P 500 Top 50 ETF	20231025	33.93	33.94	33.455	33.52	524402	33.52	down	up	incorrect
XLI.US	Industrial Select Sector SPDR Fund	20231025	98.83	98.92	97.67	97.71	10996000	97.71	down	down	correct
XLK.US	Technology Select Sector SPDR Fund	20231025	166.05	166.25	162.82	163.31	7764800	163.31	down	down	correct
XLP.US	Consumer Staples Select Sector SPDR Fund	20231025	67.6	68.24	67.42	67.94	11351100	67.94	up	up	correct
XLRE.US	The Real Estate Select Sector SPDR Fund	20231025	32.54	32.65	32.1	32.19	8454400	32.19	down	up	incorrect
XLSR.US	SPDR SSGA U.S. Sector Rotation ETF	20231025	40.56	40.575	40.19	40.19	28200	40.19	down	down	correct
XLU.US	The Select Sector SPDR Trust	20231025	58.92	59.47	58.68	59.35	20654700	59.35	up	up	correct
XLV.US	Health Care Select Sector SPDR Fund	20231025	127.07	127.46	125.57	126.51	11427000	126.51	down	down	correct
XLY.US	The Select Sector SPDR Trust	20231025	152.29	152.55	150.22	150.39	5600525	150.39	down	down	correct
XME.US	SPDR Series Trust	20231025	49.15	49.51	48.78	48.94	3057000	48.94	down	down	correct
XMHQ.US	Invesco S&P MidCap Quality ETF	20231025	76.99	77.14	75.69	76.01	244900	76.01	down	down	correct
XMLV.US	Invesco S&P MidCap Low Volatility ETF	20231025	47.7	47.96	47.58	47.65	63800	47.65	down	down	correct
XMMO.US	Invesco S&P MidCap Momentum ETF	20231025	75.61	75.82	74.93	75.05	111900	75.05	down	down	correct
XMVM.US	Invesco S&P MidCap Value with Momentum ETF	20231025	43.21	43.23	42.84	42.96	8800	42.96	down	down	correct
XNTK.US	SPDR NYSE Technology ETF	20231025	134.85	134.85	131.33	131.5	7000	131.5	down	down	correct
XOP.US	SPDR S&P Oil & Gas Exploration & Production ETF	20231025	146.49	147.35	145.53	146.52	4440300	146.52	up	up	correct
XOUT.US	GraniteShares XOUT U.S. Large Cap ETF	20231025	37.4696	37.4696	37.4696	37.4696	74	37.4696
XPH.US	SPDR Series Trust	20231025	36.52	36.52	36.18	36.34	72800	36.34	down	down	correct
XPND.US	First Trust Exchange	20231025	20.38	20.38	20.091	20.091	900	20.091	down	down	correct
XPP.US	ProShares Ultra FTSE China 50	20231025	15.33	15.47	15.14	15.39	6700	15.39	up	up	correct
XRLV.US	Invesco S&P 500 ex	20231025	44.1	44.32	44.1	44.286	800	44.286	up	up	correct
XRMI.US	Global X S&P 500® Risk Managed Income ETF	20231025	18.61	18.61	18.49	18.49	1900	18.49	down	up	incorrect
XRT.US	SPDR S&P Retail ETF	20231025	58.34	58.74	57.72	58.39	7842700	58.39	up	up	correct
XSD.US	SPDR Series Trust	20231025	176.26	176.85	170.66	171.16	69100	171.16	down	down	correct
XSLV.US	Invesco S&P SmallCap Low Volatility ETF	20231025	38.14	38.31	38	38.2	27500	38.2	up	up	correct
XSMO.US	Invesco S&P SmallCap Momentum ETF	20231025	45.94	45.94	45.34	45.34	45000	45.34	down	down	correct
XSOE.US	WisdomTree Emerging Markets ex	20231025	25.87	25.95	25.72	25.76	311000	25.76	down	down	correct
XSVM.US	Invesco S&P SmallCap Value with Momentum ETF	20231025	45.08	45.24	44.89	45.09	58900	45.09	up	up	correct
XSW.US	SPDR S&P Software & Services ETF	20231025	122.02	122.02	118.81	118.98	35000	118.98	down	down	correct
XTL.US	SPDR Series Trust	20231025	65.63	65.93	65.02	65.02	13700	65.02	down	down	correct
XTN.US	SPDR S&P Transportation ETF	20231025	68.81	69.04	68.72	68.73	7600	68.73	down	up	incorrect
XVOL.US	Acruence Active Hedge U.S. Equity ETF	20231025	16.87	16.87	16.78	16.806	2600	16.806	down	down	correct
XWEB.US	SPDR S&P Internet ETF	20231025	67.45	67.45	67.45	67.45	900	67.45
XYLD.US	Global X Funds	20231025	38.22	38.28	37.94	38.01	569000	38.01	down	down	correct
XYLG.US	Global X S&P 500® Covered Call & Growth ETF	20231025	26.1	26.2	25.93	26.03	6000	26.03	down	down	correct
YANG.US	Direxion Shares ETF Trust	20231025	12.05	12.27	11.85	11.99	4125400	11.99	down	up	incorrect
YCL.US	ProShares Ultra Yen	20231025	24.77	24.77	24.65	24.69	24400	24.69	down	down	correct
YCS.US	ProShares UltraShort Yen	20231025	76.33	76.4	76.27	76.4	7891	76.4	up	down	incorrect
YINN.US	Direxion Daily FTSE China Bull 3X Shares	20231025	25.05	25.65	24.65	25.24	4629600	25.24	up	up	correct
YLD.US	Principal Exchange	20231025	17.775	17.8199	17.71	17.755	10321	17.6491	down	up	incorrect
YOLO.US	AdvisorShares Trust	20231025	2.9	2.9	2.69	2.692	27300	2.692	down	up	incorrect
YXI.US	ProShares Short FTSE China 50	20231025	18.54	18.57	18.43	18.46	24200	18.46	down	down	correct
YYY.US	Amplify ETF Trust	20231025	10.69	10.7	10.57	10.58	107300	10.4597	down	down	correct
ZHDG.US	ZEGA Buy and Hedge ETF	20231025	16.72	16.72	16.67	16.684	4600	16.684	down	down	correct
ZIG.US	ETF Series Solutions	20231025	29.75	29.75	29.52	29.652	3100	29.652	down	down	correct
ZROZ.US	PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange	20231025	66.17	66.3	65	65.49	612700	65.49	down	down	correct
ZSL.US	ProShares Trust II	20231025	20.12	20.59	19.81	20.05	563700	20.05	down	down	correct