CollectAI

close-nyse_etfs

2023/11/17

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAA.US	Listed Funds Trust	20231117	24.98	25	24.98	24.98	2700	24.7176
AAAU.US	Goldman Sachs Physical Gold ETF	20231117	19.66	19.67	19.6	19.62	1102700	19.62	down	down	correct
ABEQ.US	Absolute Core Strategy ETF	20231117	27.54	27.54	27.51	27.512	2500	27.1868	down	down	correct
ACES.US	ALPS Clean Energy ETF	20231117	30.84	30.84	30.26	30.81	20652	30.6532	down	down	correct
ACSG.US	Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF	20231117	26.965	27.05	26.96	27.015	9205	26.7356	up	up	correct
ACTV.US	Two Roads Shared Trust	20231117	29.48	29.71	29.48	29.61	15400	29.2615	up	up	correct
ACVF.US	ETF Opportunities Trust	20231117	34.54	34.54	34.4	34.479	5300	34.3714	down	down	correct
ACWF.US	iShares MSCI Global Multifactor ETF	20231117	36.09	36.1581	36.0601	36.1581	1331	36.1581	up	up	correct
ADIV.US	SmartETFs Asia Pacific Dividend Builder ETF	20231117	13.764	13.764	13.764	13.764	100	13.5153
AEMB.US	American Century Emerging Markets Bond ETF	20231117	36.335	36.335	36.335	36.335	100	35.8503
AFK.US	VanEck Vectors Africa Index ETF	20231117	13.66	13.8099	13.62	13.65	5164	13.3451	down	down	correct
AFLG.US	First Trust Active Factor Large Cap ETF	20231117	26.042	26.042	26.042	26.042	100	25.7723
AFMC.US	First Trust Active Factor Mid Cap ETF	20231117	24.448	24.448	24.448	24.448	200	24.2796
AFSM.US	First Trust Active Factor Small Cap ETF	20231117	24.55	24.55	24.46	24.543	500	24.4025	down	down	correct
AFTY.US	Pacer Funds Trust	20231117	14.2403	14.2403	14.2403	14.2403	115	13.9208
AGG.US	iShares Core U.S. Aggregate Bond ETF	20231117	95.21	95.36	95.025	95.25	9244042	94.7067	up	up	correct
AGGY.US	WisdomTree Trust	20231117	42.21	42.31	42.145	42.249	123556	41.9179	up	up	correct
AGOV.US	Gavekal Asia Pacific Government Bond ETF	20231117	73.1038	73.1038	73.1038	73.1038	0	73.1038
AGOX.US	Adaptive Growth Opportunities ETF	20231117	23.54	23.57	23.48	23.48	21300	23.4168	down	down	correct
AGQ.US	ProShares Trust II	20231117	27.75	27.86	27.42	27.58	612400	27.58	down	up	incorrect
AGZ.US	iShares Agency Bond ETF	20231117	106.41	106.4557	106.375	106.42	14940	105.8121	up	down	incorrect
AHYB.US	American Century ETF Trust	20231117	43.979	44.03	43.979	44.016	1800	43.603	up	down	incorrect
AIEQ.US	AI Powered Equity ETF	20231117	30.64	30.77	30.64	30.7688	5365	30.7626	up	down	incorrect
ALTL.US	Pacer Funds Trust	20231117	32.68	32.68	32.5	32.54	1118521	32.3676	down	up	incorrect
AMAX.US	Starboard Investment Trust	20231117	7.43	7.43	7.286	7.31	14400	7.2715	down	up	incorrect
AMJ.US	JPMorgan Alerian MLP Index ETN	20231117	25.36	25.74	25.305	25.65	152818	25.2166	up	down	incorrect
AMLP.US	ALPS ETF Trust	20231117	41.87	42.78	41.87	42.7	1687700	42.7	up	down	incorrect
AMNA.US	ETRACS Alerian Midstream Energy Index ETN	20231117	38.162	38.162	38.162	38.162	100	38.162
AMND.US	ETRACS Alerian Midstream Energy High Dividend Index ETN	20231117	39.843	39.843	39.843	39.843	100	39.843
AMOM.US	QRAFT AI	20231117	31.8	31.8	31.78	31.792	500	31.7255	down	up	incorrect
AMTR.US	ETRACS Alerian Midstream Energy Total Return Index ETN	20231117	51.582	51.582	51.582	51.582	100	51.582
AMUB.US	UBS ETRACS Alerian MLP Index ETN Series B	20231117	16.01	16.1688	16.01	16.1688	555	15.8983	up	down	incorrect
AMZA.US	InfraCap MLP ETF	20231117	35.41	36.2083	35.41	36.1	34933	35.6184	up	down	incorrect
ANEW.US	ProShares Trust	20231117	35.634	35.634	35.634	35.634	100	35.5513
AOA.US	iShares Trust	20231117	65.64	65.9	65.64	65.89	251469	65.2932	up	down	incorrect
AOK.US	iShares Core Conservative Allocation ETF	20231117	34.67	34.77	34.6524	34.71	218279	34.3732	up	down	incorrect
AOM.US	iShares Core Moderate Allocation ETF	20231117	39.75	39.9	39.75	39.85	287290	39.4223	up	down	incorrect
AOR.US	iShares Trust	20231117	50.85	50.94	50.7545	50.94	433934	50.4398	up	down	incorrect
ARB.US	AltShares Trust	20231117	26.45	26.45	26.399	26.42	2000	26.42	down	up	incorrect
ARGT.US	Global X Funds	20231117	41.75	42.33	41.7	42.11	16857	41.6903	up	down	incorrect
ARKF.US	ARK ETF Trust	20231117	21.54	21.86	21.46	21.84	246000	21.84	up	down	incorrect
ARKK.US	ARK ETF Trust	20231117	42.54	43.73	42.34	43.7	16884700	43.7	up	up	correct
ARKW.US	ARK Next Generation Internet ETF	20231117	61.36	62.28	60.99	62.27	349500	62.27	up	up	correct
ARMR.US	Armor US Equity Index ETF	20231117	19.78	19.8252	19.78	19.8252	573	19.2373	up	up	correct
ASEA.US	Global X Funds	20231117	14.805	14.805	14.772	14.772	2068	14.4945	down	down	correct
ASHR.US	DBX ETF Trust	20231117	25.29	25.34	25.21	25.25	2835617	24.6287	down	down	correct
ASHS.US	Xtrackers Harvest CSI 500 China	20231117	28.03	28.2985	28.03	28.2579	1472	28.0784	up	up	correct
ASHX.US	Xtrackers MSCI China A Inclusion Equity ETF	20231117	19.435	19.435	19.435	19.435	62	18.9763
ATFV.US	Alger 35 ETF	20231117	15.87	15.87	15.87	15.87	100	15.8686
AUSF.US	Global X Funds	20231117	33.96	34.08	33.96	34.06	2500	34.06	up	up	correct
AVDE.US	American Century ETF Trust	20231117	57.13	57.44	57.125	57.42	252300	56.6753	up	up	correct
AVDV.US	American Century ETF Trust	20231117	58.49	58.98	58.49	58.9	295800	58.0422	up	up	correct
AVEM.US	American Century ETF Trust	20231117	54.63	54.83	54.605	54.79	250400	53.6739	up	up	correct
AVES.US	Avantis® Emerging Markets Value ETF	20231117	44.72	44.85	44.65	44.67	7200	43.3807	down	down	correct
AVIG.US	Avantis Core Fixed Income ETF	20231117	40.2	40.25	40.1	40.17	116500	39.8635	down	down	correct
AVIV.US	Avantis International Large Cap	20231117	49.03	49.3487	49	49.3123	22403	48.5361	up	up	correct
AVLV.US	American Century ETF Trust	20231117	53.55	53.83	53.48	53.78	327500	53.4941	up	up	correct
AVMU.US	Avantis Core Municipal Fixed Income ETF	20231117	45.44	45.45	45.25	45.44	23600	45.2354
AVRE.US	AVRE	20231117	39.48	39.48	39.23	39.27	36200	38.8255	down	down	correct
AVSF.US	American Century ETF Trust	20231117	45.758	45.759	45.702	45.745	20200	45.4132	down	down	correct
AVUS.US	American Century ETF Trust	20231117	75.92	76.2	75.87	76.11	290900	75.7872	up	up	correct
AVUV.US	American Century ETF Trust	20231117	79.53	80.328	79.42	80.16	626500	79.7617	up	up	correct
AWAY.US	ETFMG Travel Tech ETF	20231117	17.54	17.75	17.54	17.712	9200	17.712	up	up	correct
AZAA.US	AllianzIM U.S. Large Cap Buffer10 Apr ETF	20231117	32.05	32.1193	32.05	32.1193	1085	32.1193	up	up	correct
AZAJ.US	AllianzIM U.S. Large Cap Buffer10 Jan ETF	20231117	29.49	29.5407	29.45	29.51	2120	29.51	up	up	correct
AZAL.US	AllianzIM U.S. Large Cap Buffer10 Jul ETF	20231117	32.09	32.17	32.03	32.1249	12364	32.1249	up	up	correct
AZAO.US	AllianzIM U.S. Large Cap Buffer10 Oct ETF	20231117	32.93	32.93	32.9196	32.9196	426	32.9196	down	down	correct
AZBA.US	AllianzIM U.S. Large Cap Buffer20 Apr ETF	20231117	28.81	28.9	28.81	28.8841	8846	28.8841	up	up	correct
AZBJ.US	AllianzIM U.S. Large Cap Buffer20 Jan ETF	20231117	29.79	29.88	29.78	29.83	12268	29.83	up	up	correct
AZBL.US	AllianzIM U.S. Large Cap Buffer20 Jul ETF	20231117	30.21	30.28	30.19	30.22	21391	30.22	up	up	correct
AZBO.US	AllianzIM U.S. Large Cap Buffer20 Oct ETF	20231117	31.95	31.976	31.9	31.976	8420	31.976	up	up	correct
BAB.US	Invesco Exchange	20231117	25.48	25.6099	25.4559	25.51	227217	25.3429	up	up	correct
BAR.US	GraniteShares Gold Trust	20231117	19.63	19.64	19.57	19.58	507900	19.58	down	down	correct
BATT.US	Amplify ETF Trust	20231117	10.31	10.4	10.26	10.4	43506	10.0723	up	up	correct
BBC.US	Virtus LifeSci Biotech Clinical Trials ETF	20231117	18.4	19.16	18.4	19.1208	3282	19.0528	up	up	correct
BBMC.US	JPMorgan BetaBuilders U.S. Mid Cap Equity ETF	20231117	76.4728	76.6399	76.44	76.5802	2389	76.1928	up	up	correct
BBP.US	ETFis Series Trust I	20231117	48.5	49.223	48.5	49.223	300	49.223	up	up	correct
BBSC.US	JPMorgan BetaBuilders U.S. Small Cap Equity ETF	20231117	53.68	53.88	53.6	53.847	5300	53.5277	up	up	correct
BCD.US	Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K	20231117	32.51	32.7	32.51	32.7	16007	31.2897	up	up	correct
BCI.US	Aberdeen Standard Bloomberg All Commodity Strategy K	20231117	20.6	20.7	20.58	20.68	325274	19.8978	up	up	correct
BCIM.US	abrdn ETFs	20231117	21.708	21.708	21.708	21.708	100	20.9789
BDCX.US	ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN	20231117	30.81	30.81	30.75	30.78	600	30.78	down	down	correct
BDCZ.US	UBS ETRACS Wells Fargo Business Development Company Index ETN	20231117	18.14	18.14	18.14	18.14	200	18.14
BDRY.US	ETF Managers Group Commodity Trust I	20231117	6.45	6.46	6.39	6.42	87000	6.42	down	down	correct
BECO.US	BlackRock Future Climate and Sustainable Economy ETF	20231117	19.68	19.725	19.68	19.725	200	19.6694	up	up	correct
BEDZ.US	AdvisorShares Hotel ETF	20231117	26.15	26.37	26.15	26.353	3500	25.9197	up	up	correct
BERZ.US	MicroSectors™ Solactive FANG & Innovation	20231117	4.98	5.04	4.88	4.92	319800	4.92	down	down	correct
BETZ.US	Roundhill Sports Betting & iGaming ETF	20231117	16.18	16.45	16.18	16.31	7100	16.31	up	up	correct
BFOR.US	Barron's 400 ETF	20231117	57.34	57.7679	57.34	57.7679	754	57.0413	up	up	correct
BIBL.US	Northern Lights Fund Trust IV	20231117	32.045	32.0999	31.97	32.05	34093	31.9395	up	up	correct
BIDS.US	BIDS	20231117	0.225	0.23	0.225	0.225	8585714	0.225
BIL.US	SPDR Bloomberg Barclays 1	20231117	91.67	91.68	91.67	91.68	6794144	90.8419	up	up	correct
BILS.US	SPDR Series Trust	20231117	99.32	99.33	99.32	99.33	368200	98.4645	up	up	correct
BITO.US	ProShares Bitcoin Strategy ETF	20231117	18.29	18.64	18.06	18.38	13268900	18.1276	up	up	correct
BITQ.US	Exchange Traded Concepts Trust	20231117	7.25	7.41	7.15	7.37	97600	7.2651	up	up	correct
BIV.US	Vanguard Intermediate	20231117	73.36	73.38	73.18	73.32	2199896	72.8943	down	down	correct
BIZD.US	VanEck Vectors BDC Income ETF	20231117	15.75	15.7905	15.73	15.76	406533	15.3139	up	up	correct
BKAG.US	BNY Mellon Core Bond ETF	20231117	40.682	40.73	40.62	40.69	78100	40.4765	up	up	correct
BKEM.US	BNY Mellon ETF Trust	20231117	54.04	54.08	54.005	54.06	2100	53.7307	up	up	correct
BKF.US	iShares MSCI BRIC ETF	20231117	33.97	34.09	33.97	34.0266	7583	33.7055	up	up	correct
BKHY.US	BNY Mellon High Yield Beta ETF	20231117	45.765	45.87	45.7	45.83	3500	45.3705	up	up	correct
BKIE.US	BNY Mellon International Equity ETF	20231117	67.28	67.51	67.201	67.41	17800	67.1182	up	up	correct
BKLC.US	BNY Mellon US Large Cap Core Equity ETF	20231117	85.46	85.61	85.29	85.48	36700	85.1542	up	up	correct
BKLN.US	Invesco Exchange	20231117	21.03	21.09	21.03	21.06	5888943	20.7523	up	up	correct
BKMC.US	BNY Mellon US Mid Cap Core Equity ETF	20231117	81.2	81.78	81.2	81.746	12700	81.4397	up	up	correct
BKSE.US	BNY Mellon ETF Trust	20231117	82.4	82.565	82.4	82.565	1600	82.243	up	up	correct
BKUI.US	BNY Mellon ETF Trust	20231117	49.24	49.24	49.235	49.235	300	48.91	down	down	correct
BLES.US	Northern Lights Fund Trust IV	20231117	32.83	32.94	32.78	32.9042	20862	32.7879	up	up	correct
BLHY.US	Virtus ETF Trust II	20231117	20.69	20.935	20.69	20.935	400	20.798	up	up	correct
BLOK.US	Amplify Transformational Data Sharing ETF	20231117	22.18	22.4	22.0389	22.33	74623	22.0837	up	up	correct
BLV.US	Vanguard Long	20231117	68.48	68.628	68.155	68.37	459561	67.8812	down	down	correct
BMED.US	BlackRock Future Health ETF	20231117	21.845	21.878	21.845	21.866	5000	21.8595	up	up	correct
BNDC.US	FlexShares Core Select Bond Fund	20231117	21.44	21.5	21.4397	21.478	9645	21.3439	up	up	correct
BNDD.US	BNDD	20231117	14.275	14.35	14.23	14.295	83200	14.1188	up	up	correct
BNE.US	ETF Series Solutions	20231117	21.005	21.135	20.922	21.123	600	20.9144	up	up	correct
BNKD.US	MicroSectors U.S. Big Banks Index	20231117	9.9	10.06	9.73	9.73	169000	9.73	down	down	correct
BNKU.US	MicroSectors U.S. Big Banks Index 3X Leveraged ETNs	20231117	16	16.235	15.76	16.21	479500	16.21	up	up	correct
BNO.US	United States Brent Oil Fund LP	20231117	27.93	28.64	27.93	28.53	882400	28.53	up	up	correct
BOAT.US	SonicShares Global Shipping ETF	20231117	27.81	28.089	27.81	27.95	7800	27.2977	up	up	correct
BOIL.US	ProShares Ultra Bloomberg Natural Gas	20231117	44.91	47.16	43.54	45.43	9647100	45.43	up	up	correct
BOND.US	PIMCO Active Bond Exchange	20231117	88.67	88.8196	88.5512	88.79	183263	88.1454	up	up	correct
BOUT.US	Innovator ETFs Trust	20231117	30.56	30.56	30.43	30.4768	1525	30.0831	down	down	correct
BRF.US	VanEck Vectors ETF Trust	20231117	16.91	16.91	16.85	16.86	1145	16.0207	down	down	correct
BRZU.US	Direxion Daily MSCI Brazil Bull 2X Shares	20231117	90.44	92.11	90.44	90.67	21601	89.0224	up	up	correct
BSV.US	Vanguard Short	20231117	75.7	75.72	75.64	75.69	2012911	75.3147	down	down	correct
BTAL.US	AGFiQ U.S. Market Neutral Anti	20231117	20.52	20.52	20.34	20.39	181352	19.1943	down	down	correct
BTEK.US	BlackRock Future Tech ETF	20231117	21.52	21.52	21.52	21.52	100	21.52
BUL.US	Pacer US Cash Cows Growth ETF	20231117	34.85	35.054	34.85	34.998	2600	34.7953	up	up	correct
BULZ.US	MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs	20231117	85.92	87.747	84.85	87.15	121200	87.15	up	up	correct
BUZZ.US	VanEck Vectors ETF Trust	20231117	16.17	16.29	16.16	16.29	7200	16.2039	up	up	correct
BWX.US	SPDR Bloomberg Barclays International Treasury Bond ETF	20231117	21.99	22.03	21.926	22.01	871194	21.9525	up	up	correct
BWZ.US	SPDR Bloomberg Barclays Short Term International Treasury Bond ETF	20231117	26.38	26.46	26.27	26.37	6738	26.2786	down	down	correct
BYLD.US	iShares Yield Optimized Bond ETF	20231117	21.64	21.65	21.6076	21.64	79342	21.4648
BYTE.US	Listed Funds Trust	20231117	9.494	9.494	9.494	9.494	100	9.494
BZQ.US	ProShares Trust	20231117	11.8826	11.92	11.7197	11.9	22649	11.7583	up	up	correct
CANE.US	Teucrium Sugar	20231117	15.04	15.12	15.02	15.09	111800	15.09	up	up	correct
CAPE.US	Barclays ETN+ Shiller Capet ETN	20231117	24.82	24.91	24.82	24.91	20939	24.8093	up	up	correct
CBON.US	VanEck Vectors ChinaAMC China Bond ETF	20231117	21.805	21.82	21.8002	21.8147	1272	21.733	up	up	correct
CBSE.US	Listed Funds Trust	20231117	22.839	22.9	22.839	22.9	300	22.5528	up	up	correct
CCOR.US	Core Alternative ETF	20231117	27.7	27.7	27.55	27.58	100748	27.5179	down	down	correct
CCRV.US	iShares Commodity Curve Carry Strategy ETF	20231117	21.49	21.655	21.44	21.655	4400	20.225	up	down	incorrect
CEF.US	Sprott Physical Gold and Silver Trust	20231117	18.62	18.64	18.53	18.58	229400	18.58	down	up	incorrect
CEFD.US	ETRACS Monthly Pay 1.5X Leveraged Closed	20231117	17.54	17.7	17.54	17.7	2900	17.5228	up	down	incorrect
CEW.US	WisdomTree Emerging Currency Strategy Fund	20231117	17.93	17.955	17.9299	17.955	401	17.6009	up	down	incorrect
CGW.US	Invesco Exchange	20231117	49.79	49.885	49.69	49.88	26891	49.1035	up	down	incorrect
CHAU.US	Direxion Daily CSI 300 China A Share Bull 2X Shares	20231117	15.26	15.3	15.18	15.2049	28353	14.9318	down	up	incorrect
CHGX.US	ETF Series Solutions	20231117	31.08	31.16	31.0799	31.16	6830	30.8669	up	down	incorrect
CHIC.US	Global X MSCI China Comm Services ETF	20231117	14.25	14.3	14.25	14.3	800	14.177	up	down	incorrect
CHIE.US	Global X MSCI China Energy ETF	20231117	15.68	15.68	15.576	15.63	2828	14.6511	down	up	incorrect
CHIH.US	Global X MSCI China Health Care ETF	20231117	14.78	14.8867	14.78	14.8867	702	14.8555	up	down	incorrect
CHII.US	Global X MSCI China Industrials ETF	20231117	10.6217	10.6217	10.6217	10.6217	115	10.3498
CHIK.US	Global X MSCI China Information Technology ETF	20231117	15.5393	15.5393	15.5393	15.5393	50	15.4889
CHIM.US	Global X MSCI China Materials ETF	20231117	14.77	14.77	14.7289	14.7289	259	14.6125	down	up	incorrect
CHIQ.US	Global X MSCI China Consumer Disc ETF	20231117	17.97	18.19	17.97	18.14	57912	17.7556	up	down	incorrect
CHIR.US	Global X Funds	20231117	14.75	14.99	14.73	14.73	1600	14.4362	down	up	incorrect
CHIS.US	Global X MSCI China Consumer Staples ETF	20231117	17.845	17.845	17.845	17.845	143	17.4342
CHIU.US	Global X MSCI China Utilities ETF	20231117	12.8138	12.8138	12.8138	12.8138	140	12.5203
CHIX.US	Global X MSCI China Financials ETF	20231117	11.42	11.44	11.41	11.425	2295	10.8774	up	up	correct
CLDL.US	Direxion Daily Cloud Computing Bull 2X Shares	20231117	8.46	8.69	8.46	8.64	31200	8.64	up	up	correct
CLNR.US	IndexIQ ETF Trust	20231117	21.5	21.5	21.5	21.5	100	21.2668
CLSA.US	Cabana Target Leading Sector Aggressive ETF	20231117	18.58	18.6	18.58	18.596	1500	17.9266	up	up	correct
CLSC.US	Cabana Target Leading Sector Conservative ETF	20231117	19.34	19.34	19.33	19.335	1600	18.704	down	down	correct
CLSM.US	Cabana Target Leading Sector Moderate ETF	20231117	19.861	19.879	19.83	19.87	21300	19.3666	up	up	correct
CLTL.US	Invesco Exchange	20231117	105.85	105.85	105.83	105.83	59830	105.3603	down	down	correct
CMBS.US	iShares Trust	20231117	45.16	45.28	45.13	45.14	27498	44.9006	down	down	correct
CMDY.US	iShares Bloomberg Roll Select Broad Commodity ETF	20231117	50.35	50.63	50.35	50.5733	17105	48.1474	up	up	correct
CMF.US	iShares Trust	20231117	55.94	56.01	55.85	56	648297	55.7619	up	up	correct
CN.US	Xtrackers MSCI All China Equity ETF	20231117	26.2648	26.2648	26.2648	26.2648	15	25.2377
CNBS.US	Amplify ETF Trust	20231117	3.96	4.14	3.96	4.13	25600	4.13	up	up	correct
CNRG.US	SPDR Kensho Clean Power ETF	20231117	64.23	64.31	63.37	64.31	19300	64.0111	up	up	correct
CNXT.US	VanEck Vectors ChinaAMC SME	20231117	25.43	25.48	25.39	25.435	1100	25.435	up	up	correct
COM.US	Direxion Shares ETF Trust	20231117	28.64	28.72	28.61	28.67	21255	28.4706	up	up	correct
COMB.US	GraniteShares Bloomberg Commodity Broad Strategy No K	20231117	21.09	21.18	21.09	21.18	6099	19.8353	up	up	correct
COPX.US	Global X Copper Miners ETF	20231117	34.16	34.26	33.85	34.04	255257	33.6976	down	down	correct
CORN.US	Teucrium Commodity Trust	20231117	22.26	22.26	22.02	22.07	44100	22.07	down	down	correct
CORP.US	PIMCO Investment Grade Corporate Bond Index Exchange	20231117	92.58	92.695	92.43	92.58	90928	91.9049
COW.US	iPath Series B Bloomberg Livestock Subindex Total Return ETN	20231117	60.5	61.1	60.5	60.89	3181	60.89	up	up	correct
CPER.US	United States Copper Index Fund LP	20231117	23.09	23.3	23.08	23.29	37800	23.29	up	up	correct
CPI.US	IQ Real Return ETF	20231117	25.45	25.4572	25.45	25.4572	396	25.3852	up	down	incorrect
CQQQ.US	Invesco China Technology ETF	20231117	37.22	37.32	37	37.15	71927	36.9483	down	up	incorrect
CRAK.US	VanEck Vectors ETF Trust	20231117	34.55	34.86	34.55	34.7179	6471	33.4812	up	down	incorrect
CRBN.US	iShares Trust	20231117	157.48	157.94	157.236	157.7362	5125	155.9939	up	down	incorrect
CRPT.US	First Trust SkyBridge Crypto Industry and Digital Economy ETF	20231117	6	6.14	5.996	6.12	36700	6.12	up	down	incorrect
CRUZ.US	Defiance Hotel Airline and Cruise ETF	20231117	19.28	19.389	19.28	19.389	3800	19.174	up	down	incorrect
CSD.US	Invesco S&P Spin	20231117	58.57	58.8214	58.57	58.8214	408	58.5111	up	down	incorrect
CTEX.US	ProShares S&P Kensho Cleantech ETF	20231117	22.21	22.629	22.21	22.629	800	22.6013	up	down	incorrect
CURE.US	Direxion Shares ETF Trust	20231117	86.7	86.7	84.6201	85.39	26882	84.8744	down	up	incorrect
CUT.US	Invesco MSCI Global Timber ETF	20231117	30.96	30.96	30.8116	30.897	4123	30.1486	down	up	incorrect
CVY.US	Invesco Zacks Multi	20231117	22.33	22.47	22.3	22.4103	16121	22.1594	up	down	incorrect
CWB.US	SPDR Bloomberg Barclays Convertible Securities ETF	20231117	67.01	67.37	67.01	67.34	344710	67.0138	up	down	incorrect
CWEB.US	Direxion Shares ETF Trust	20231117	34.29	35.1199	34.105	34.84	710658	34.3227	up	down	incorrect
CWI.US	SPDR MSCI ACWI ex	20231117	25.8	25.91	25.775	25.9	911462	25.5666	up	down	incorrect
CWS.US	AdvisorShares Focused Equity ETF	20231117	54.19	54.33	54	54	13501	53.8669	down	up	incorrect
CYA.US	CYA	20231117	0.775	0.78	0.66	0.7	220700	0.67	down	up	incorrect
CZA.US	Invesco Zacks Mid	20231117	87.0669	87.1076	87	87.1076	1381	85.9153	up	up	correct
DAT.US	ProShares Big Data Refiners ETF	20231117	29.19	29.504	29.19	29.504	1500	29.504	up	up	correct
DBA.US	Invesco DB Multi	20231117	22.08	22.1092	22.0101	22.08	280228	21.1143
DBAW.US	Xtrackers MSCI All World ex U.S. Hedged Equity ETF	20231117	29.19	29.2799	29.19	29.2469	8115	29.2119	up	up	correct
DBB.US	Invesco DB Multi	20231117	18.63	18.7	18.58	18.68	107695	17.3764	up	up	correct
DBC.US	Invesco DB Commodity Index Tracking Fund	20231117	23.72	23.99	23.71	23.95	1241209	22.8279	up	up	correct
DBE.US	Invesco DB Energy Fund	20231117	20.92	21.37	20.92	21.29	88664	20.5128	up	up	correct
DBEF.US	Xtrackers MSCI EAFE Hedged Equity ETF	20231117	35.78	35.87	35.76	35.87	356615	35.8365	up	up	correct
DBEH.US	iM DBi Hedge Strategy ETF	20231117	26.85	26.86	26.79	26.79	3428	25.9974	down	down	correct
DBEM.US	Xtrackers MSCI Emerging Markets Hedged Equity ETF	20231117	22.51	22.57	22.38	22.51	9700	22.227
DBEU.US	Xtrackers MSCI Europe Hedged Equity ETF	20231117	36.13	36.27	36.12	36.16	35900	36.16	up	up	correct
DBEZ.US	Xtrackers MSCI Eurozone Hedged Equity ETF	20231117	39.92	40.049	39.92	40.02	15500	40.02	up	up	correct
DBGR.US	Xtrackers MSCI Germany Hedged Equity ETF	20231117	30.606	30.606	30.606	30.606	3	30.5942
DBJP.US	Xtrackers MSCI Japan Hedged Equity ETF	20231117	62.69	63.05	62.66	62.88	18594	62.7202	up	up	correct
DBLV.US	AdvisorShares DoubleLine Value Equity ETF	20231117	98.1618	98.1618	98.1618	98.1618	5	98.1618
DBMF.US	iM DBi Managed Futures Strategy ETF	20231117	27.35	27.6	27.35	27.49	1010400	26.7139	up	up	correct
DBO.US	Invesco DB Oil Fund	20231117	15.24	15.625	15.24	15.59	1034176	14.9206	up	up	correct
DBP.US	Invesco DB Precious Metals Fund	20231117	51	51	50.7701	50.79	2430	48.5839	down	down	correct
DDM.US	ProShares Ultra Dow30	20231117	68.69	68.87	68.28	68.58	314079	68.392	down	down	correct
DEED.US	First Trust TCW Securitized Plus ETF	20231117	20.08	20.2	20.08	20.167	105100	19.9678	up	up	correct
DEEF.US	Xtrackers FTSE Developed ex US Multifactor ETF	20231117	26.77	26.8574	26.77	26.8474	1287	26.6721	up	up	correct
DEEP.US	Roundhill Acquirers Deep Value ETF	20231117	32.66	32.6771	32.66	32.6771	593	32.3772	up	up	correct
DEF.US	Invesco Defensive Equity ETF	20231117	67.7386	67.8003	67.5819	67.7344	4676	67.7344	down	down	correct
DEM.US	WisdomTree Trust	20231117	38.69	38.8699	38.69	38.79	217858	38.4854	up	up	correct
DES.US	WisdomTree U.S. SmallCap Dividend Fund	20231117	29.08	29.26	29.071	29.17	111893	28.9594	up	up	correct
DEUS.US	Xtrackers Russell US Multifactor ETF	20231117	44.36	44.47	44.36	44.4411	4521	44.253	up	up	correct
DEW.US	WisdomTree Global High Dividend Fund	20231117	46.05	46.1878	45.9904	46.15	5724	45.6487	up	up	correct
DFAC.US	Dimensional U.S. Core Equity 2 ETF	20231117	27.14	27.25	27.11	27.23	1488800	27.133	up	up	correct
DFAE.US	Dimensional ETF Trust	20231117	23.18	23.24	23.145	23.22	740266	23.1283	up	up	correct
DFAI.US	Dimensional International Core Equity Market ETF	20231117	26.96	27.09	26.925	27.08	1071500	26.9145	up	up	correct
DFAS.US	Dimensional U.S. Small Cap ETF	20231117	53.36	53.62	53.24	53.53	425000	53.3751	up	up	correct
DFAT.US	Dimensional U.S. Targeted Value ETF	20231117	46.49	46.851	46.443	46.74	249400	46.5573	up	up	correct
DFAU.US	Dimensional US Core Equity Market ETF	20231117	31.32	31.358	31.22	31.33	570400	31.2031	up	up	correct
DFCF.US	Dimensional ETF Trust	20231117	41.02	41.06	40.93	41.06	754900	40.5339	up	up	correct
DFE.US	WisdomTree Europe SmallCap Dividend Fund	20231117	54.47	54.83	54.3601	54.83	9926	54.489	up	up	correct
DFEN.US	Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace	20231117	19.12	19.23	18.86	18.97	291937	18.8847	down	down	correct
DFIP.US	Dimensional ETF Trust	20231117	40.22	40.22	40.091	40.16	111000	39.9258	down	down	correct
DFIV.US	DFIV	20231117	32.85	33.02	32.8	33.01	782600	32.6842	up	up	correct
DFJ.US	WisdomTree Japan SmallCap Dividend Fund	20231117	69.44	69.72	69.44	69.71	3941	69.1632	up	up	correct
DFNM.US	Dimensional ETF Trust	20231117	47.33	47.33	47.24	47.33	97700	47.0799
DFSD.US	Dimensional ETF Trust	20231117	46.78	46.78	46.61	46.65	349700	46.0935	down	down	correct
DFUS.US	Dimensional U.S. Equity ETF	20231117	48.84	48.96	48.74	48.9	317500	48.6786	up	up	correct
DGP.US	DB Gold Double Long ETN	20231117	41.12	41.12	40.75	40.77	1400	40.77	down	down	correct
DGRO.US	iShares Core Dividend Growth ETF	20231117	50.89	50.9575	50.7447	50.89	1316863	50.5419
DGS.US	WisdomTree Emerging Markets SmallCap Dividend Fund	20231117	47.11	47.26	47.11	47.18	89004	46.7455	up	up	correct
DGT.US	SPDR Series Trust	20231117	112.89	113.21	112.8433	113.1448	4324	112.3233	up	up	correct
DGZ.US	DB Gold Short ETN	20231117	9.99	10.15	9.99	10.15	600	10.15	up	up	correct
DHS.US	WisdomTree U.S. High Dividend Fund	20231117	77.56	78.06	77.5	77.95	45545	77.1585	up	up	correct
DIA.US	SPDR Dow Jones Industrial Average ETF Trust	20231117	349.78	350.22	348.73	349.43	2059642	348.6502	down	down	correct
DIAL.US	Columbia Diversified Fixed Income Allocation ETF	20231117	17.12	17.16	17.105	17.149	32535	17.0274	up	up	correct
DIG.US	ProShares Ultra Oil & Gas	20231117	36.56	37.9	36.4099	37.44	96061	37.2212	up	up	correct
DIM.US	WisdomTree International MidCap Dividend Fund	20231117	57.58	57.7586	57.58	57.7586	3970	57.1656	up	up	correct
DIV.US	Global X SuperDividend U.S. ETF	20231117	16.28	16.34	16.25	16.32	62080	16.1201	up	up	correct
DIVO.US	Amplify ETF Trust	20231117	35.16	35.24	35.0724	35.15	258115	34.8693	down	down	correct
DIVS.US	SmartETFs Dividend Builder ETF	20231117	24.826	24.875	24.826	24.875	500	24.7642	up	up	correct
DIVZ.US	Listed Funds Trust	20231117	26.72	26.89	26.72	26.874	17000	26.499	up	up	correct
DJCB.US	ETRACS Bloomberg Commodity Index Total ReturnSM ETN Series B	20231117	20.509	20.509	20.509	20.509	100	20.509
DJD.US	Invesco Dow Jones Industrial Average Dividend ETF	20231117	42.43	42.5515	42.36	42.48	347873	42.0961	up	up	correct
DJP.US	iPath Bloomberg Commodity Index Total Return(SM) ETN	20231117	31.24	31.41	31.21	31.38	59900	31.38	up	up	correct
DLN.US	WisdomTree U.S. LargeCap Dividend Fund	20231117	63.06	63.1766	62.89	63.09	84637	62.7323	up	up	correct
DLS.US	WisdomTree International SmallCap Dividend Fund	20231117	58.85	59.122	58.7899	59.12	49637	58.7057	up	up	correct
DMCY.US	The Advisors Inner Circle Fund III	20231117	23.27	23.468	23.27	23.436	400	23.1396	up	up	correct
DMDV.US	ETF Series Solutions	20231117	21.31	21.31	21.31	21.31	100	20.8608
DNL.US	WisdomTree Global ex	20231117	34.69	34.8199	34.655	34.8	44989	34.7008	up	up	correct
DOG.US	ProShares Short Dow30	20231117	32.17	32.27	32.15	32.22	553639	31.7833	up	up	correct
DOL.US	WisdomTree International LargeCap Dividend Fund	20231117	46.85	47.09	46.85	47.0808	7518	46.774	up	up	correct
DON.US	WisdomTree U.S. MidCap Dividend Fund	20231117	41.77	41.985	41.75	41.95	157456	41.6755	up	up	correct
DPST.US	Direxion Shares ETF Trust	20231117	63.44	65.12	62.2	64.08	1514042	63.7751	up	up	correct
DRIP.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares	20231117	11.37	11.41	10.959	11.09	1591420	11.0029	down	down	correct
DRN.US	Direxion Shares ETF Trust	20231117	7.86	7.92	7.6012	7.69	642709	7.6367	down	down	correct
DRV.US	Direxion Daily MSCI Real Estate Bear 3X Shares	20231117	48.11	50.18	48.11	49.66	205950	49.0924	up	up	correct
DRW.US	WisdomTree Global ex	20231117	16.3719	16.39	16.3719	16.39	745	16.39	up	up	correct
DSCF.US	Discipline Fund ETF	20231117	21.35	21.397	21.35	21.397	5700	21.1924	up	up	correct
DSI.US	iShares MSCI KLD 400 Social ETF	20231117	85.87	85.91	85.51	85.75	114675	85.4552	down	down	correct
DSTL.US	Distillate U.S. Fundamental Stability & Value ETF	20231117	45.73	45.8205	45.645	45.82	128435	45.6195	up	up	correct
DSTX.US	ETF Series Solutions	20231117	22.45	22.4818	22.45	22.4818	895	22.3661	up	up	correct
DTD.US	WisdomTree U.S. Total Dividend Fund	20231117	61.73	61.88	61.6152	61.7625	57029	61.4011	up	up	correct
DTEC.US	ALPS Disruptive Technologies ETF	20231117	36.85	37.0764	36.8401	37.0764	4639	36.9736	up	up	correct
DTH.US	WisdomTree International High Dividend Fund	20231117	36.77	37	36.77	37	39041	36.6252	up	up	correct
DUG.US	ProShares UltraShort Oil & Gas	20231117	12.01	12.06	11.57	11.735	169537	11.5651	down	down	correct
DUSL.US	Direxion Shares ETF Trust	20231117	34.25	34.57	34.235	34.57	13158	34.4347	up	up	correct
DUST.US	Direxion Daily Gold Miners Index Bear 2X Shares	20231117	12.66	12.94	12.5194	12.9	2370920	12.8211	up	up	correct
DVYE.US	iShares Inc.	20231117	25.3	25.38	25.27	25.27	237294	24.5606	down	down	correct
DWM.US	WisdomTree International Equity Fund	20231117	49.77	50	49.729	50	15470	49.6326	up	up	correct
DWMF.US	WisdomTree International Multifactor Fund	20231117	24.88	24.94	24.88	24.94	15620	24.7578	up	up	correct
DWX.US	SPDR S&P International Dividend ETF	20231117	34	34.09	33.95	34.0713	43766	33.7615	up	up	correct
DXD.US	ProShares Trust	20231117	39.51	39.7593	39.43	39.59	161920	39.1488	up	up	correct
DXJ.US	WisdomTree Japan Hedged Equity Fund	20231117	91.16	91.585	91.13	91.54	939675	89.8786	up	up	correct
DYLD.US	Two Roads Shared Trust	20231117	22.12	22.131	22.1	22.12	14200	21.9403
DYNF.US	BlackRock ETF Trust	20231117	37.15	37.3	37.15	37.253	3300	37.1692	up	up	correct
DZZ.US	DB Gold Double Short ETN	20231117	2.48	2.49	2.47	2.49	9200	2.49	up	up	correct
EAGG.US	iShares Trust	20231117	45.79	45.865	45.7229	45.79	363084	45.5042
EAPR.US	Innovator MSCI Emerging Markets Power Buffer ETF	20231117	24.52	24.54	24.48	24.496	6900	24.496	down	down	correct
EASG.US	Xtrackers MSCI EAFE ESG Leaders Equity ETF	20231117	28.0239	28.0851	28.0239	28.0737	3060	27.8238	up	up	correct
EATZ.US	AdvisorShares Restaurant ETF	20231117	20.66	20.66	20.56	20.574	600	20.4722	down	down	correct
EBLU.US	Ecofin Global Water ESG Fund	20231117	40.37	40.534	40.37	40.534	1400	40.2909	up	up	correct
EBND.US	SPDR Bloomberg Barclays Emerging Markets Local Bond ETF	20231117	20.48	20.53	20.45	20.48	164331	20.3018
ECLN.US	First Trust EIP Carbon Impact ETF	20231117	23.56	23.56	23.511	23.511	200	23.3349	down	down	correct
ECNS.US	iShares Trust	20231117	27.33	27.53	27.33	27.41	7402	26.4411	up	up	correct
ECON.US	Columbia Emerging Markets Consumer ETF	20231117	20.5059	20.56	20.5	20.5386	4287	20.214	up	up	correct
EDC.US	Direxion Daily MSCI Emerging Markets Bull 3X Shares	20231117	27.47	27.65	27.31	27.43	45023	27.2878	down	down	correct
EDIV.US	SPDR Index Shares Funds	20231117	30.67	30.67	30.53	30.63	92621	30.5795	down	down	correct
EDOG.US	ALPS Emerging Sector Dividend Dogs ETF	20231117	20.8	20.8071	20.765	20.765	366	20.5645	down	down	correct
EDOW.US	First Trust Dow 30 Equal Weight ETF	20231117	30.33	30.3502	30.2349	30.3026	17370	30.1171	down	down	correct
EDV.US	Vanguard Extended Duration Treasury Index Fund ETF Shares	20231117	71.26	71.5412	70.65	71.05	518961	70.4106	down	down	correct
EDZ.US	Direxion Daily MSCI Emerging Markets Bear 3X Shares	20231117	12.39	12.46	12.3	12.34	112869	12.2697	down	down	correct
EELV.US	Invesco S&P Emerging Markets Low Volatility ETF	20231117	23.36	23.36	23.2715	23.29	154129	22.9801	down	down	correct
EEM.US	iShares MSCI Emerging Markets ETF	20231117	39.32	39.4301	39.24	39.36	28460930	38.6294	up	up	correct
EEMD.US	AAM S&P Emerging Markets High Dividend Value ETF	20231117	18.6451	18.6451	18.6451	18.6451	113	17.9014
EEMO.US	Invesco S&P Emerging Markets Momentum ETF	20231117	14.13	14.13	14.12	14.12	100	14.0681	down	down	correct
EEMS.US	iShares MSCI Emerging Markets Small	20231117	56.09	56.34	56.0801	56.32	62601	55.1293	up	up	correct
EEMX.US	SPDR MSCI Emerging Markets Fossil Fuel Free ETF	20231117	29.9967	30.06	29.98	30.0502	2862	29.5873	up	up	correct
EES.US	WisdomTree U.S. SmallCap Earnings Fund	20231117	43.98	44.2597	43.96	44.14	26896	43.9959	up	up	correct
EET.US	ProShares Ultra MSCI Emerging Markets	20231117	47.5991	47.6817	47.5991	47.6817	457	47.3309	up	up	correct
EEV.US	ProShares Trust	20231117	21.4601	21.54	21.4601	21.5273	1109	21.2857	up	up	correct
EFA.US	iShares MSCI EAFE ETF	20231117	71.55	71.865	71.41	71.85	14315650	70.9602	up	up	correct
EFAX.US	SPDR MSCI EAFE Fossil Fuel Free ETF	20231117	36.8348	37.0448	36.833	37.0125	8328	36.6852	up	up	correct
EFIV.US	SPDR S&P 500 ESG ETF	20231117	43.98	43.98	43.8281	43.92	8472	43.7562	down	down	correct
EFIX.US	First Trust TCW Emerging Markets Debt ETF	20231117	15.21	15.43	15.14	15.29	59000	15.1259	up	up	correct
EFO.US	ProShares Ultra MSCI EAFE	20231117	38.6563	38.6563	38.6563	38.6563	2045	38.4231
EFU.US	ProShares UltraShort MSCI EAFE	20231117	9.699	9.709	9.6091	9.6091	6039	9.4744	down	down	correct
EFZ.US	ProShares Short MSCI EAFE	20231117	18.42	18.45	18.36	18.36	44460	18.0695	down	down	correct
EGPT.US	VanEck Vectors Egypt Index ETF	20231117	24.83	25.41	24.83	25.1514	1835	23.7176	up	up	correct
EIDO.US	iShares MSCI Indonesia ETF	20231117	21.66	21.66	21.59	21.63	268148	21.458	down	down	correct
EINC.US	VanEck Vectors Energy Income ETF	20231117	66.54	67.1	66.54	66.77	2400	66.77	up	up	correct
EIRL.US	iShares Trust	20231117	55.54	55.8488	55.52	55.8488	1682	55.7113	up	up	correct
EIS.US	iShares MSCI Israel ETF	20231117	52.42	52.89	52.42	52.76	13548	52.5237	up	up	correct
EJAN.US	Innovator MSCI Emerging Markets Power Buffer ETF January	20231117	27.78	27.8	27.68	27.733	37500	27.733	down	down	correct
EJUL.US	Innovator MSCI Emerging Markets Power Buffer ETF	20231117	22.971	22.971	22.95	22.96	8200	22.96	down	down	correct
ELD.US	WisdomTree Emerging Markets Local Debt Fund	20231117	27.25	27.42	26.93	27.04	6250	26.8048	down	down	correct
ELQD.US	iShares Trust	20231117	78.5	78.5	78.5	78.5	100	77.9664
EMBD.US	Global X Emerging Markets Bond ETF	20231117	21.22	21.39	20.92	21.24	53400	20.9606	up	up	correct
EMFM.US	Global X Next Emerging & Frontier ETF	20231117	18.24	18.44	18.24	18.359	62582	18.1019	up	up	correct
EMHC.US	SPDR Bloomberg Barclays Emerging Markets USD Bond ETF	20231117	23.01	23.01	23.01	23.01	100	22.7979
EMLC.US	VanEck Vectors ETF Trust	20231117	24.87	24.8765	24.8	24.87	651868	24.6205
EMLP.US	First Trust North American Energy Infrastructure Fund	20231117	26.98	27.1763	26.975	27.13	241879	26.8935	up	up	correct
EMMF.US	WisdomTree Emerging Markets Multifactor Fund	20231117	23.5029	23.5029	23.4744	23.4744	287	23.3687	down	down	correct
EMNT.US	EMNT	20231117	98.01	98.081	98.01	98.055	7200	97.1219	up	up	correct
EMQQ.US	EMQQ The Emerging Markets Internet & Ecommerce ETF	20231117	30.09	30.3863	30.09	30.24	38777	29.9959	up	up	correct
EMSG.US	DBX ETF Trust	20231117	23.644	23.644	23.63	23.63	200	23.1657	down	down	correct
EMTY.US	ProShares Trust	20231117	16.8	16.8	16.5543	16.59	9203	16.3239	down	down	correct
ENFR.US	Alerian Energy Infrastructure ETF	20231117	22.21	22.51	22.21	22.44	26100	22.44	up	up	correct
ENTR.US	EntrepreneurShares Series Trust	20231117	11.985	12.02	11.985	12.02	400	12.02	up	up	correct
EOCT.US	Innovator ETFs Trust	20231117	22.92	23.01	22.92	22.955	6100	22.955	up	up	correct
EPHE.US	iShares MSCI Philippines ETF	20231117	24.89	24.94	24.73	24.94	13006	24.7369	up	up	correct
EPI.US	WisdomTree India Earnings Fund	20231117	37.51	37.57	37.46	37.55	663800	37.55	up	up	correct
EPOL.US	iShares Trust	20231117	21.43	21.6	21.41	21.58	59644	20.9794	up	up	correct
EPP.US	iShares MSCI Pacific ex Japan ETF	20231117	40.78	40.92	40.655	40.91	405785	40.0028	up	up	correct
EPS.US	WisdomTree U.S. Earnings 500 Fund	20231117	47.53	47.6399	47.44	47.5818	37337	47.3541	up	up	correct
EPU.US	iShares MSCI Peru ETF	20231117	30.29	30.8	30.29	30.7182	12238	30.0899	up	up	correct
EPV.US	ProShares UltraShort FTSE Europe	20231117	9.9	9.9684	9.83	9.84	177941	9.7287	down	down	correct
EQAL.US	Invesco Russell 1000 Equal Weight ETF	20231117	40.35	40.43	40.24	40.41	51471	40.2122	up	up	correct
EQL.US	ALPS Equal Sector Weight ETF	20231117	103.94	103.99	103.54	103.8636	12489	103.2683	down	down	correct
EQUL.US	IndexIQ ETF Trust	20231117	21.64	21.668	21.64	21.668	1600	21.5799	up	up	correct
EQWL.US	Invesco Exchange	20231117	81.92	81.92	81.59	81.83	23745	81.4062	down	down	correct
ERSX.US	Entrepreneurshares Series Trust	20231117	11.88	11.91	11.88	11.905	1400	11.8643	up	up	correct
ERTH.US	Invesco Exchange	20231117	42.59	42.79	42.43	42.73	7200	42.5858	up	up	correct
ERX.US	Direxion Shares ETF Trust	20231117	56.38	58.39	56.12	57.71	682785	57.3377	up	up	correct
ERY.US	Direxion Daily Energy Bear 2X Shares	20231117	28.54	28.68	27.4698	27.858	417669	27.6222	down	down	correct
ESBA.US	Empire State Realty OP L.P	20231117	8.72	8.8	8.34	8.37	4925	8.37	down	down	correct
ESGA.US	American Century Sustainable Equity ETF	20231117	55.96	56.08	55.87	56.026	13200	55.8425	up	up	correct
ESGB.US	IndexIQ Active ETF Trust	20231117	20.16	20.16	20.15	20.15	1164800	19.959	down	down	correct
ESGN.US	Columbia ETF Trust I	20231117	27.5224	27.5224	27.5224	27.5224	1	27.2107
ESGS.US	Columbia ETF Trust I	20231117	38.46	38.639	38.4504	38.5859	3451	38.348	up	up	correct
ESGY.US	American Century Sustainable Growth ETF	20231117	43.38	43.419	43.38	43.419	400	43.383	up	up	correct
ETHO.US	Etho Climate Leadership U.S. ETF	20231117	50.79	50.79	50.511	50.7398	7567	50.3521	down	down	correct
EUDG.US	WisdomTree Trust	20231117	29.85	29.9234	29.83	29.9234	4763	29.8197	up	up	correct
EUM.US	ProShares Short MSCI Emerging Markets	20231117	14.88	14.91	14.87	14.8852	31033	14.6602	up	up	correct
EUO.US	ProShares Trust II	20231117	29.88	29.91	29.69	29.7	12800	29.7	down	down	correct
EURL.US	Direxion Daily FTSE Europe Bull 3X Shares	20231117	19.87	20.105	19.84	20.1	29692	19.9444	up	up	correct
EUSA.US	iShares MSCI USA Equal Weighted ETF	20231117	77.08	77.22	76.95	77.17	26829	76.8201	up	up	correct
EUSB.US	iShares Trust	20231117	41.52	41.56	41.37	41.49	22200	41.2596	down	down	correct
EUSC.US	WisdomTree Trust	20231117	34.33	34.43	34.3299	34.43	8986	34.2678	up	up	correct
EVNT.US	EVNT	20231117	9.853	9.853	9.853	9.853	100	9.7945
EVX.US	VanEck Vectors ETF Trust	20231117	143.9804	144.2474	143.9804	144.2474	1741	142.8803	up	up	correct
EWA.US	iShares MSCI Australia ETF	20231117	22.09	22.21	22.05	22.21	1545410	21.7677	up	up	correct
EWC.US	iShares MSCI Canada ETF	20231117	34.25	34.525	34.25	34.47	1040231	34.0125	up	up	correct
EWCO.US	Invesco S&P 500 Equal Weight Communication Services ETF	20231117	27.72	27.74	27.63	27.7283	47912	27.7283	up	up	correct
EWD.US	iShares MSCI Sweden ETF	20231117	35.28	35.46	35.18	35.41	117394	34.5649	up	up	correct
EWG.US	iShares MSCI Germany ETF	20231117	27.88	28	27.82	27.99	938034	27.9886	up	up	correct
EWH.US	iShares Inc.	20231117	17.59	17.696	17.56	17.63	2048145	17.1938	up	up	correct
EWI.US	iShares MSCI Italy ETF	20231117	32.33	32.57	32.3	32.55	316250	32.1497	up	up	correct
EWJ.US	iShares MSCI Japan ETF	20231117	62.11	62.405	62.04	62.35	5164652	61.4877	up	up	correct
EWK.US	iShares MSCI Belgium ETF	20231117	18.099	18.19	18.08	18.19	1662	18.1329	up	up	correct
EWL.US	iShares MSCI Switzerland ETF	20231117	44.45	44.54	44.36	44.52	485800	44.52	up	up	correct
EWM.US	iShares MSCI Malaysia ETF	20231117	21.36	21.405	21.335	21.35	584639	20.9816	down	down	correct
EWMC.US	Invesco Exchange	20231117	89.56	90.62	89.56	90.48	16824	90.48	up	up	correct
EWN.US	iShares MSCI Netherlands ETF	20231117	41.84	42.03	41.75	42.02	125340	41.7104	up	down	incorrect
EWO.US	iShares MSCI Austria ETF	20231117	20.95	21.05	20.93	21.03	5640	20.412	up	down	incorrect
EWP.US	iShares MSCI Spain ETF	20231117	29.53	29.755	29.485	29.75	379279	29.2932	up	down	incorrect
EWQ.US	iShares MSCI France ETF	20231117	37.14	37.31	37.06	37.31	387236	37.0715	up	down	incorrect
EWRE.US	Invesco S&P 500 Equal Weight Real Estate ETF	20231117	29.75	29.75	29.5	29.5759	14647	29.5759	down	up	incorrect
EWS.US	iShares MSCI Singapore ETF	20231117	18.13	18.21	18.12	18.2	210754	17.6705	up	down	incorrect
EWT.US	iShares MSCI Taiwan ETF	20231117	47.84	47.87	47.74	47.83	4081587	42.4981	down	up	incorrect
EWU.US	iShares MSCI United Kingdom ETF	20231117	31.95	32.115	31.865	32.1	1901223	31.3829	up	down	incorrect
EWV.US	ProShares UltraShort MSCI Japan	20231117	13.43	13.43	13.275	13.38	5120	13.2448	down	down	correct
EWW.US	iShares MSCI Mexico ETF	20231117	61.71	62.345	61.65	62.09	1691296	61.1633	up	up	correct
EWX.US	SPDR S&P Emerging Markets Small Cap ETF	20231117	54.9	55.07	54.7828	54.87	72274	54.0655	down	down	correct
EWY.US	iShares MSCI South Korea ETF	20231117	62.31	62.43	62.11	62.25	3077710	60.6667	down	down	correct
EWZ.US	iShares MSCI Brazil ETF	20231117	33.48	33.78	33.45	33.49	20851080	32.3433	up	up	correct
EXI.US	iShares Global Industrials ETF	20231117	117.77	118.26	117.651	118.25	16451	117.4514	up	up	correct
EZA.US	iShares MSCI South Africa ETF	20231117	40.3	40.42	40.21	40.34	92850	39.8483	up	up	correct
EZJ.US	ProShares Ultra MSCI Japan	20231117	33.831	34.09	33.831	34.09	763	33.8337	up	up	correct
EZM.US	WisdomTree U.S. MidCap Earnings Fund	20231117	51.4	51.75	51.395	51.7166	13127	51.5142	up	up	correct
FAN.US	First Trust Global Wind Energy ETF	20231117	14.88	14.93	14.84	14.9289	50495	14.8942	up	up	correct
FAS.US	Direxion Shares ETF Trust	20231117	66.79	67.09	66.25	67.04	372626	66.714	up	up	correct
FAZ.US	Direxion Shares ETF Trust	20231117	17.14	17.27	17.05	17.08	1196639	16.9854	down	down	correct
FBGX.US	UBS AG FI Enhanced Large Cap Growth ETN	20231117	634.724	634.724	634.724	634.724	100	634.724
FBND.US	Fidelity Total Bond ETF	20231117	44.17	44.1899	44.04	44.13	1626412	43.7845	down	down	correct
FBT.US	First Trust NYSE Arca Biotechnology Index Fund	20231117	139.31	139.87	138.8	139.54	23200	139.54	up	up	correct
FCG.US	First Trust Natural Gas ETF	20231117	24.64	25.14	24.64	25.05	152100	24.8289	up	up	correct
FCOM.US	Fidelity MSCI Communication Services Index ETF	20231117	42.32	42.41	42.14	42.4	126571	42.2987	up	up	correct
FCOR.US	Fidelity Merrimack Street Trust	20231117	44.5	44.7544	44.47	44.62	71831	44.318	up	up	correct
FDD.US	First Trust Exchange	20231117	11.23	11.31	11.23	11.3051	30475	11.1444	up	up	correct
FDHY.US	Fidelity High Yield Factor ETF	20231117	46.6	46.6	46.25	46.44	13842	45.926	down	down	correct
FDIS.US	Fidelity MSCI Consumer Discretionary Index ETF	20231117	72.49	73.04	72.22	72.86	45768	72.7204	up	up	correct
FDL.US	First Trust Morningstar Dividend Leaders Index Fund	20231117	33.71	33.8401	33.56	33.79	1003361	33.306	up	up	correct
FDLO.US	Fidelity Low Volatility Factor ETF	20231117	51.18	51.18	51	51.02	118187	50.8698	down	down	correct
FDM.US	First Trust Dow Jones Select MicroCap Index Fund	20231117	55.7	56.07	55.7	55.8694	6996	55.6512	up	up	correct
FDMO.US	Fidelity Momentum Factor ETF	20231117	49.64	49.82	49.59	49.7261	17482	49.6227	up	up	correct
FDN.US	First Trust Exchange	20231117	165.22	166.08	164.86	166.02	403300	166.02	up	up	correct
FDRR.US	Fidelity Dividend ETF for Rising Rates	20231117	41.32	41.471	41.28	41.3852	20510	41.126	up	up	correct
FDVV.US	Fidelity High Dividend ETF	20231117	39.83	39.99	39.775	39.94	207148	39.5419	up	up	correct
FDWM.US	Fidelity Covington Trust	20231117	18.984	18.984	18.984	18.984	100	18.9391
FEDL.US	FEDL	20231117	31.1872	31.1872	31.1872	31.1872	1	31.1872
FEDM.US	FEDM	20231117	45.214	45.214	45.214	45.214	100	44.9743
FEIG.US	FEIG	20231117	39.62	39.62	39.62	39.62	100	39.3279
FENY.US	Fidelity MSCI Energy Index ETF	20231117	23.04	23.48	23.03	23.35	1135190	23.1492	up	up	correct
FEU.US	SPDR STOXX Europe 50 ETF	20231117	37.73	37.94	37.73	37.91	30600	37.91	up	up	correct
FEUS.US	FEUS	20231117	51.16	51.19	51.16	51.173	400	50.9293	up	up	correct
FEZ.US	SPDR EURO STOXX 50 ETF	20231117	45.13	45.39	45.04	45.34	1807361	45.2261	up	up	correct
FFIU.US	Fieldstone UVA Unconstrained Medium	20231117	21.09	21.25	21.09	21.25	2640	21.0335	up	up	correct
FFND.US	Northern Lights Fund Trust II	20231117	18.86	18.89	18.86	18.89	500	18.89	up	up	correct
FFTY.US	Innovator ETFs Trust	20231117	22.3	22.55	22.3	22.5	86942	22.3595	up	up	correct
FGD.US	First Trust Dow Jones Global Select Dividend Index Fund	20231117	21.09	21.21	21.09	21.2	88809	20.7629	up	up	correct
FHLC.US	Fidelity MSCI Health Care Index ETF	20231117	60.43	60.43	59.97	60.13	204615	59.9194	down	down	correct
FIDI.US	Fidelity International High Dividend ETF	20231117	19.27	19.3467	19.25	19.3467	4864	19.1613	up	up	correct
FIDU.US	Fidelity Covington Trust	20231117	56.2	56.3	56.08	56.3	81458	56.0432	up	up	correct
FIEE.US	UBS AG FI Enhanced Europe 50 ETN	20231117	201.23	201.23	201.23	201.23	0	201.23
FIGB.US	Fidelity Investment Grade Bond ETF	20231117	41.58	41.75	41.58	41.75	21500	41.4569	up	up	correct
FIHD.US	UBS AG FI Enhanced Global High Yield ETN	20231117	224.515	224.515	224.515	224.515	0	224.515
FILL.US	iShares MSCI Global Energy Producers ETF	20231117	24.34	24.76	24.34	24.6878	6384	24.0881	up	up	correct
FISR.US	SPDR SSGA Fixed Income Sector Rotation ETF	20231117	25.07	25.07	24.98	25.045	18300	24.8284	down	down	correct
FITE.US	SPDR S&P Kensho Future Security ETF	20231117	48.9	49.12	48.9	49.08	4700	49.0553	up	up	correct
FIVA.US	Fidelity International Value Factor ETF	20231117	23.3	23.395	23.25	23.36	22932	23.2079	up	up	correct
FIVG.US	Defiance 5G Next Gen Connectivity ETF	20231117	32.42	32.615	32.42	32.59	41600	32.4806	up	up	correct
FIW.US	First Trust Exchange	20231117	86.28	86.37	85.905	86.21	62551	86.0241	down	down	correct
FLAU.US	Franklin FTSE Australia ETF	20231117	25.8822	25.9935	25.88	25.9935	1851	25.4834	up	up	correct
FLAX.US	Franklin FTSE Asia ex Japan ETF	20231117	20.86	20.97	20.86	20.9608	1876	20.6727	up	up	correct
FLBR.US	Franklin FTSE Brazil ETF	20231117	20.07	20.22	20.02	20.04	16175	19.3556	down	down	correct
FLCA.US	Franklin Templeton ETF Trust	20231117	31.01	31.2	31.01	31.17	49794	30.6735	up	up	correct
FLCB.US	Franklin Templeton ETF Trust	20231117	20.71	20.77	20.71	20.76	58300	20.6095	up	up	correct
FLCH.US	Franklin FTSE China ETF	20231117	16.9	16.98	16.9	16.9669	3727	16.581	up	up	correct
FLCO.US	Franklin Liberty Investment Grade Corporate ETF	20231117	20.64	20.65	20.5906	20.63	44271	20.4854	down	down	correct
FLEE.US	Franklin FTSE Europe ETF	20231117	26.56	26.7159	26.56	26.7159	11573	26.5372	up	up	correct
FLEH.US	Franklin FTSE Europe Hedged ETF	20231117	23.26	23.3132	23.26	23.3132	709	23.3132	up	up	correct
FLFR.US	Franklin FTSE France ETF	20231117	27.7299	27.7299	27.7299	27.7299	0	27.7299
FLGB.US	Franklin FTSE United Kingdom ETF	20231117	24.09	24.29	24.09	24.28	77714	23.7901	up	up	correct
FLGR.US	Franklin FTSE Germany ETF	20231117	21.7	21.794	21.7	21.794	700	21.794	up	up	correct
FLGV.US	Franklin Liberty U.S. Treasury Bond ETF	20231117	20.18	20.18	20.11	20.15	14811	20.0261	down	down	correct
FLHK.US	Franklin FTSE Hong Kong ETF	20231117	18.48	18.6211	18.48	18.54	3336	17.9012	up	up	correct
FLIN.US	Franklin FTSE India ETF	20231117	32.26	32.32	32.24	32.26	103664	32.0233
FLIY.US	Franklin FTSE Italy ETF	20231117	24.8851	24.8851	24.8851	24.8851	0	24.8851
FLJH.US	Franklin Templeton ETF Trust	20231117	32.85	32.99	32.84	32.99	8497	26.4207	up	up	correct
FLJP.US	Franklin FTSE Japan ETF	20231117	27.18	27.305	27.15	27.27	219041	26.8028	up	up	correct
FLKR.US	Franklin FTSE South Korea ETF	20231117	21.29	21.31	21.21	21.2793	9272	20.9416	down	down	correct
FLLA.US	Franklin FTSE Latin America ETF	20231117	23.19	23.44	23.19	23.3315	6849	22.5613	up	up	correct
FLLV.US	Franklin Templeton ETF Trust	20231117	49.4	49.4199	49.3081	49.3081	3775	48.926	down	down	correct
FLM.US	First Trust Exchange	20231117	53.1583	53.1583	53.1583	53.1583	51	53.1583
FLMB.US	Franklin Liberty Federal Tax	20231117	23.01	23.02	22.9925	23.02	6895	22.878	up	up	correct
FLMI.US	Franklin Liberty Intermediate Municipal Opportunities ETF	20231117	23.32	23.32	23.25	23.32	30380	23.1608
FLMX.US	Franklin FTSE Mexico ETF	20231117	30.42	30.67	30.42	30.59	6439	29.9642	up	up	correct
FLQD.US	Franklin LibertyQ Global Dividend ETF	20231117	34.8849	34.8849	34.8849	34.8849	27	34.8849
FLQE.US	Franklin LibertyQ Emerging Markets ETF	20231117	23.65	23.712	23.65	23.6959	956	23.6959	up	up	correct
FLQG.US	Franklin LibertyQ Global Equity ETF	20231117	39.36	39.46	39.36	39.46	6135	39.46	up	up	correct
FLQH.US	Franklin LibertyQ International Equity Hedged ETF	20231117	28.98	29.0844	28.9242	29.07	123600	29.07	up	up	correct
FLRG.US	Fidelity Covington Trust	20231117	26.53	26.5708	26.4942	26.529	74844	26.4427	down	down	correct
FLRN.US	SPDR Bloomberg Barclays Investment Grade Floating Rate ETF	20231117	30.65	30.65	30.63	30.63	721857	30.3244	down	down	correct
FLRT.US	Pacer Funds Trust	20231117	46.75	46.89	46.7301	46.76	48872	45.9511	up	up	correct
FLSA.US	Franklin FTSE Saudi Arabia ETF	20231117	34.81	34.8846	34.81	34.8846	225	34.2624	up	up	correct
FLSP.US	Franklin Liberty Systematic Style Premia ETF	20231117	22.48	22.61	22.31	22.6	6700	22.3357	up	up	correct
FLSW.US	Franklin FTSE Switzerland ETF	20231117	30.55	30.575	30.4856	30.561	1685	30.5169	up	up	correct
FLTB.US	Fidelity Merrimack Street Trust	20231117	48.2	48.2499	48.2	48.223	5396	47.9299	up	up	correct
FLTR.US	VanEck Vectors ETF Trust	20231117	25.17	25.17	25.14	25.16	495041	24.8897	down	down	correct
FLTW.US	Franklin FTSE Taiwan ETF	20231117	39.02	39.06	38.96	39.0192	10632	38.0552	down	down	correct
FLUD.US	Franklin Liberty Ultra Short Bond ETF	20231117	24.715	24.715	24.715	24.715	100	24.4928
FLZA.US	Franklin FTSE South Africa ETF	20231117	19.575	19.575	19.575	19.575	0	19.575
FM.US	iShares MSCI Frontier and Select EM ETF	20231117	26.44	26.5	26.38	26.48	127112	25.9539	up	up	correct
FMAT.US	Fidelity MSCI Materials Index ETF	20231117	45.12	45.2	45.01	45.13	47152	44.9298	up	up	correct
FMF.US	First Trust Managed Futures Strategy Fund	20231117	47.89	48.2299	47.73	47.73	256865	47.3081	down	down	correct
FMNY.US	First Trust Exchange	20231117	26.035	26.035	26.035	26.035	100	25.8838
FMQQ.US	FMQQ The Next Frontier Internet & Ecommerce ETF	20231117	10.614	10.68	10.614	10.624	1200	10.6125	up	up	correct
FNCL.US	Fidelity MSCI Financials Index ETF	20231117	48.89	49.13	48.89	49.12	46923	48.9093	up	up	correct
FNDA.US	Schwab Fundamental U.S. Small Company Index ETF	20231117	49.39	49.6275	49.335	49.58	554546	49.3344	up	up	correct
FNDB.US	Schwab Fundamental U.S. Broad Market Index ETF	20231117	57.01	57.18	56.9401	57.1324	22742	56.8199	up	up	correct
FNDC.US	Schwab Fundamental International Small Company Index ETF	20231117	32.96	33.08	32.92	33.07	148676	32.3168	up	up	correct
FNDE.US	Schwab Strategic Trust	20231117	26.84	26.93	26.83	26.87	409138	25.8464	up	up	correct
FNDF.US	Schwab Fundamental International Large Company Index ETF	20231117	32.63	32.775	32.575	32.76	1089363	31.9931	up	up	correct
FNDX.US	Schwab Fundamental U.S. Large Company Index ETF	20231117	58.07	58.15	57.91	58.14	544277	57.8269	up	up	correct
FNGD.US	MicroSectors FANG+ Index	20231117	7.09	7.17	6.96	7.01	6067600	7.01	down	down	correct
FNGG.US	Direxion Daily Select Large Caps & FANGs Bull 2X Shares	20231117	80.73	81.988	80.66	81.812	9900	81.5079	up	up	correct
FNGO.US	MicroSectors FANG+ Index 2X Leveraged ETN	20231117	40.6	41.2	40.45	41.2	11100	41.2	up	up	correct
FNGS.US	MicroSectors FANG+ ETN	20231117	35.33	35.55	35.23	35.48	104900	35.48	up	up	correct
FNGU.US	MicroSectors FANG+ Index 3X Leveraged ETN	20231117	195.32	198.4	192.625	197.24	1194500	197.24	up	up	correct
FORH.US	ETF Opportunities Trust	20231117	22.13	22.13	22.045	22.045	800	21.2132	down	down	correct
FOVL.US	iShares Trust	20231117	51.92	51.92	51.78	51.866	500	51.4602	down	down	correct
FPE.US	First Trust Preferred Securities and Income ETF	20231117	16.22	16.25	16.2	16.22	1293674	16.043
FPEI.US	First Trust Institutional Preferred Securities and Income ETF	20231117	17.1	17.14	17.09	17.1	349547	16.9314
FPX.US	First Trust US Equity Opportunities ETF	20231117	85.63	86.1986	85.43	86.03	16910	86.0127	up	up	correct
FQAL.US	Fidelity Quality Factor ETF	20231117	51.59	51.66	51.44	51.59	37387	51.4213
FREL.US	Fidelity Covington Trust	20231117	23.97	24	23.69	23.79	171238	23.6052	down	down	correct
FRI.US	First Trust S&P REIT Index Fund	20231117	23.69	23.69	23.38	23.4541	52703	23.2036	down	down	correct
FRTY.US	Alger Mid Cap 40 ETF	20231117	12.47	12.496	12.42	12.453	9700	12.453	down	down	correct
FSEC.US	Fidelity Investment Grade Securitized ETF	20231117	41.01	41.01	41.01	41.01	100	40.7655
FSIG.US	First Trust Exchange	20231117	18.61	18.61	18.58	18.6	219442	18.4543	down	down	correct
FSMB.US	First Trust Short Duration Managed Municipal ETF	20231117	19.63	19.6497	19.595	19.63	120093	19.5469
FSMD.US	Fidelity Covington Trust	20231117	33.05	33.05	32.93	33.01	25400	32.9025	down	up	incorrect
FSTA.US	Fidelity MSCI Consumer Staples Index ETF	20231117	42.91	42.91	42.72	42.81	66068	42.4512	down	up	incorrect
FTEC.US	Fidelity MSCI Information Technology Index ETF	20231117	135.35	135.9	134.87	135.5	162796	135.0884	up	down	incorrect
FTSD.US	Franklin ETF Trust	20231117	89.4	89.56	89.4	89.515	26664	88.8244	up	down	incorrect
FUMB.US	First Trust Ultra Short Duration Municipal ETF	20231117	20.03	20.03	19.99	19.99	137473	19.9104	down	up	incorrect
FUTY.US	Fidelity MSCI Utilities Index ETF	20231117	40.03	40.08	39.71	39.95	168367	39.6702	down	up	incorrect
FVAL.US	Fidelity Value Factor ETF	20231117	49.67	49.834	49.62	49.8	37571	49.5672	up	down	incorrect
FVD.US	First Trust Value Line Dividend Index Fund	20231117	38.6	38.66	38.4801	38.58	789606	38.3001	down	up	incorrect
FXA.US	Invesco CurrencyShares Australian Dollar Trust	20231117	64.3197	64.5074	64.3183	64.5074	1737	64.439	up	down	incorrect
FXB.US	Invesco CurrencyShares British Pound Sterling Trust	20231117	119.34	119.8433	119.34	119.8433	2855	119.5231	up	down	incorrect
FXC.US	Invesco CurrencyShares Canadian Dollar Trust	20231117	71.28	71.38	71.2	71.36	73485	71.2198	up	down	incorrect
FXD.US	First Trust Consumer Discretionary AlphaDEX Fund	20231117	52.25	52.68	52.25	52.61	324800	52.4697	up	up	correct
FXE.US	Invesco CurrencyShares Euro Currency Trust	20231117	100.37	100.76	100.32	100.76	20720	100.5669	up	up	correct
FXF.US	Invesco CurrencyShares Swiss Franc Trust	20231117	100.3	100.49	100.19	100.4533	4518	100.4445	up	up	correct
FXG.US	First Trust Consumer Staples AlphaDEX Fund	20231117	60.08	60.08	59.7	59.96	114927	59.6653	down	down	correct
FXH.US	First Trust Health Care AlphaDEX Fund	20231117	94.93	95.15	94.4811	94.75	28054	94.6292	down	down	correct
FXI.US	iShares Trust	20231117	26.11	26.315	25.98	26.12	50450832	25.4644	up	up	correct
FXL.US	First Trust Technology AlphaDEX Fund	20231117	116.19	116.98	116.18	116.8793	38187	116.5404	up	up	correct
FXN.US	First Trust Energy AlphaDEX Fund	20231117	16.75	17.03	16.75	16.94	1882777	16.8317	up	up	correct
FXO.US	First Trust Financials AlphaDEX Fund	20231117	39.03	39.2634	39.0201	39.23	66052	38.8853	up	up	correct
FXP.US	ProShares UltraShort FTSE China 50	20231117	35	35.5	35	35.5	724	35.2267	up	up	correct
FXU.US	First Trust Utilities AlphaDEX Fund	20231117	30.22	30.22	29.96	30.1204	50116	29.8776	down	down	correct
FXY.US	Invesco CurrencyShares Japanese Yen Trust	20231117	62.02	62.04	61.93	62.01	79700	62.01	down	down	correct
FXZ.US	First Trust Exchange	20231117	62.78	62.8101	62.45	62.66	16579	62.3803	down	down	correct
GAL.US	SPDR SSgA Global Allocation ETF	20231117	39.33	39.52	39.33	39.4592	44252	39.3228	up	down	incorrect
GAMR.US	ETF Managers Trust	20231117	55.99	56.0645	55.74	56.0645	831	56.0501	up	down	incorrect
GBIL.US	Goldman Sachs Access Treasury 0	20231117	100	100.01	100	100	693175	99.0797
GBLD.US	Invesco MSCI Green Building ETF	20231117	16.101	16.101	16.101	16.101	100	15.5524
GCC.US	WisdomTree Continuous Commodity Index Fund	20231117	17.3	17.3899	17.23	17.38	49097	17.1538	up	down	incorrect
GCE.US	Claymore CEF GS Connect ETN	20231117	8	8	8	8	0	8
GCOR.US	Goldman Sachs Access U.S. Aggregate Bond ETF	20231117	39.9209	40.1599	39.9209	39.98	50720	39.6976	up	down	incorrect
GDMA.US	Alpha Architect ETF Trust	20231117	30.57	30.59	30.57	30.58	2400	29.3693	up	down	incorrect
GDOC.US	Goldman Sachs ETF Trust	20231117	29.708	29.708	29.708	29.708	200	29.5439
GDX.US	VanEck Vectors Gold Miners ETF	20231117	28.69	28.86	28.38	28.43	14434920	27.9706	down	up	incorrect
GDXD.US	MicroSectors Gold Miners	20231117	5.7	5.92	5.63	5.89	2167900	5.89	up	down	incorrect
GDXJ.US	VanEck Vectors Junior Gold Miners ETF	20231117	34.87	35.0996	34.47	34.6	5100804	34.3479	down	up	incorrect
GDXU.US	MicroSectors Gold Miners 3X Leveraged ETNs	20231117	26.96	27.426	26.07	26.35	725300	26.35	down	up	incorrect
GEM.US	Goldman Sachs ActiveBeta Emerging Markets Equity ETF	20231117	29.59	29.65	29.5508	29.59	115662	29.4195
GERM.US	ETF Managers Trust	20231117	17.405	17.405	17.405	17.405	100	17.3584
GGRW.US	Gabelli ETFs Trust	20231117	20.026	20.026	20.026	20.026	100	20.026
GHYB.US	Goldman Sachs Access High Yield Corporate Bond ETF	20231117	42.56	42.75	42.56	42.67	2753	42.2234	up	up	correct
GIGB.US	Goldman Sachs ETF Trust	20231117	44.06	44.1252	43.98	44.08	41313	43.7797	up	up	correct
GII.US	SPDR S&P Global Infrastructure ETF	20231117	51.19	51.6261	51.19	51.59	10059	50.4569	up	up	correct
GINN.US	Goldman Sachs Innovate Equity ETF	20231117	47.91	48.24	47.91	48.223	5600	47.7361	up	up	correct
GLD.US	SPDR Gold Trust	20231117	183.96	184.13	183.45	183.67	4871100	183.67	down	down	correct
GLDM.US	World Gold Trust	20231117	39.36	39.39	39.25	39.3	886100	39.3	down	down	correct
GLDX.US	USCF ETF Trust	20231117	26.32	26.49	25.07	25.07	1200	24.294	down	down	correct
GLIF.US	AGFiQ Global Infrastructure ETF	20231117	24.765	24.765	24.765	24.765	100	24.528
GLIN.US	VanEck Vectors ETF Trust	20231117	40.61	40.83	40.61	40.81	25400	40.4151	up	up	correct
GLL.US	ProShares Trust II	20231117	28.24	28.37	28.21	28.33	28900	28.33	up	up	correct
GLRY.US	Inspire Faithward Mid Cap Momentum ESG ETF	20231117	25.202	25.22	25.09	25.16	7100	25.068	down	down	correct
GLTR.US	Aberdeen Standard Physical Precious Metals Basket Shares ETF	20231117	88.21	88.4	88.04	88.18	37300	88.18	down	down	correct
GMF.US	SPDR S&P Emerging Asia Pacific ETF	20231117	99.51	99.75	99.43	99.6223	9453	97.7279	up	up	correct
GNR.US	SPDR S&P Global Natural Resources ETF	20231117	55.25	55.53	55.0308	55.41	342276	54.4519	up	up	correct
GOAU.US	U.S. Global GO GOLD and Precious Metal Miners ETF	20231117	15.97	15.97	15.62	15.62	12109	15.4689	down	down	correct
GOEX.US	Global X Funds	20231117	23.24	23.3	23.1432	23.1432	2359	23.1432	down	down	correct
GQRE.US	FlexShares Global Quality Real Estate Index Fund	20231117	51.1	51.1	50.84	50.9239	5949	50.4683	down	down	correct
GREI.US	Goldman Sachs ETF Trust	20231117	31.85	31.952	31.85	31.952	800	31.5523	up	up	correct
GREK.US	Global X MSCI Greece ETF	20231117	36.7	36.94	36.62	36.86	16798	36.1366	up	up	correct
GRES.US	IndexIQ ETF Trust	20231117	32.65	32.86	32.65	32.82	253300	32.82	up	up	correct
GRN.US	iPath Series B Carbon ETN	20231117	30.73	30.73	30.35	30.55	2800	30.55	down	down	correct
GRNB.US	VanEck Vectors ETF Trust	20231117	22.94	22.98	22.94	22.95	4959	22.814	up	up	correct
GSEU.US	Goldman Sachs ETF Trust	20231117	32.9602	32.9602	32.9602	32.9602	30	32.7028
GSFP.US	Goldman Sachs Future Planet Equity ETF	20231117	28.15	28.24	28.05	28.21	6700	27.2679	up	up	correct
GSG.US	iShares S&P GSCI Commodity	20231117	20.57	20.82	20.55	20.8	1079400	20.8	up	up	correct
GSIE.US	Goldman Sachs ActiveBeta International Equity ETF	20231117	30.83	30.98	30.8	30.96	210982	30.8179	up	up	correct
GSIG.US	Goldman Sachs Access Investment Grade Corporate 1	20231117	45.94	45.94	45.94	45.94	100	45.5879
GSJY.US	Goldman Sachs ActiveBeta Japan Equity ETF	20231117	34.48	34.492	34.4799	34.492	1123	34.0608	up	up	correct
GSLC.US	Goldman Sachs ETF Trust	20231117	88.65	88.84	88.466	88.75	295445	88.3661	up	up	correct
GSPY.US	Gotham Enhanced 500 ETF	20231117	24.89	24.945	24.89	24.934	2500	24.6711	up	up	correct
GSSC.US	Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF	20231117	56.3	56.78	56.3	56.61	31422	56.3302	up	up	correct
GSY.US	Invesco Ultra Short Duration ETF	20231117	49.9	49.91	49.89	49.91	832071	49.2994	up	up	correct
GTEK.US	Goldman Sachs Future Tech Leaders Equity ETF	20231117	25.02	25.17	25	25.1	18300	25.0354	up	up	correct
GTO.US	Invesco Total Return Bond ETF	20231117	45.29	45.29	45.16	45.23	236728	44.905	down	down	correct
GUNR.US	FlexShares Morningstar Global Upstream Natural Resources Index Fund	20231117	40.11	40.21	39.85	40.15	683906	39.6987	up	up	correct
GURU.US	Global X Guru Index ETF	20231117	36.6315	36.7045	36.5483	36.7045	901	36.5433	up	up	correct
GUSH.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares	20231117	33.33	34.58	33.33	34.2	1609500	33.9858	up	up	correct
GVIP.US	Goldman Sachs Hedge Industry VIP ETF	20231117	90.59	90.6325	90.48	90.5849	4976	89.888	down	down	correct
GWX.US	SPDR S&P International Small Cap ETF	20231117	29.49	29.67	29.47	29.63	92640	29.283	up	up	correct
GXC.US	SPDR Index Shares Funds	20231117	71.46	71.77	71.3711	71.66	75637	69.8986	up	up	correct
GXG.US	Global X MSCI Colombia ETF	20231117	20.6246	21.0312	20.6246	21.0312	3805	19.9987	up	up	correct
GYLD.US	Arrow Dow Jones Global Yield ETF	20231117	12.62	12.63	12.27	12.27	1822	12.2008	down	down	correct
HACK.US	ETF Series Solutions	20231117	54.31	54.7054	54.2	54.59	62412	54.5151	up	up	correct
HAIL.US	SPDR S&P Kensho Smart Mobility ETF	20231117	28.23	28.445	28.223	28.445	1800	28.2	up	up	correct
HAP.US	VanEck Vectors Natural Resources ETF	20231117	48.24	48.64	48.24	48.5549	113531	46.977	up	up	correct
HAUZ.US	DBX ETF Trust	20231117	20.23	20.31	20.17	20.2	63700	19.8597	down	down	correct
HAWX.US	iShares Currency Hedged MSCI ACWI ex U.S. ETF	20231117	28.31	28.42	28.31	28.3841	15972	27.9883	up	up	correct
HCOM.US	Hawaiian Telcom Holdco Inc	20231117	15.59	15.59	15.59	15.59	100	14.4957
HDAW.US	DBX ETF Trust	20231117	23.1659	23.1659	23.1659	23.1659	155	23.0166
HDEF.US	Xtrackers MSCI EAFE High Dividend Yield Equity ETF	20231117	23.2	23.24	23.1009	23.24	170506	23.1347	up	up	correct
HDG.US	ProShares Hedge Replication ETF	20231117	47.7976	47.7976	47.7976	47.7976	138	47.2938
HDGE.US	AdvisorShares Ranger Equity Bear ETF	20231117	23.85	23.9729	23.78	23.78	115938	21.7044	down	down	correct
HDLB.US	ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B	20231117	10.34	10.386	10.34	10.386	400	10.2632	up	up	correct
HDMV.US	First Trust Horizon Managed Volatility Developed International ETF	20231117	27.43	27.55	27.43	27.5471	2601	27.4117	up	up	correct
HDRO.US	ETF Series Solutions	20231117	6.15	6.15	6.02	6.127	19100	6.1148	down	down	correct
HDV.US	iShares Core High Dividend ETF	20231117	97.57	97.91	97.21	97.76	585391	96.8352	up	up	correct
HEDJ.US	WisdomTree Europe Hedged Equity Fund	20231117	40.69	40.79	40.62	40.74	43323	40.6121	up	up	correct
HEQT.US	Simplify Exchange Traded Funds	20231117	25.12	25.18	25.11	25.11	36700	24.3424	down	down	correct
HEWJ.US	iShares Currency Hedged MSCI Japan ETF	20231117	35.63	35.79	35.62	35.79	152227	35.2631	up	up	correct
HEZU.US	iShares Currency Hedged MSCI Eurozone ETF	20231117	31.96	32.02	31.94	32.01	15872	31.769	up	up	correct
HFXI.US	IQ 50 Percent Hedged FTSE International ETF	20231117	23.85	23.94	23.82	23.91	83954	23.7223	up	up	correct
HHH.US	ETF Managers Trust	20231117	74.15	74.7	73.26	73.78	233300	73.78	down	down	correct
HIBL.US	Direxion Daily S&P 500 High Beta Bull 3X Shares	20231117	28.5	28.91	28.27	28.91	108500	28.8272	up	up	correct
HIBS.US	Direxion Daily S&P 500 High Beta Bear 3X Shares	20231117	42.62	43	42	42.07	159000	41.5937	down	down	correct
HIPS.US	GraniteShares HIPS US High Income ETF	20231117	12	12.0399	11.95	11.97	5524	11.762	down	down	correct
HJEN.US	Direxion Hydrogen ETF	20231117	11.67	11.72	11.49	11.61	7400	11.5647	down	down	correct
HKND.US	Humankind Benefit Corporation	20231117	27.758	27.758	27.758	27.758	100	27.5948
HLGE.US	Hartford Longevity Economy ETF	20231117	25.155	25.155	25.155	25.155	100	25.0269
HMOP.US	Hartford Municipal Opportunities ETF	20231117	37.35	37.64	37.35	37.63	55026	37.3865	up	up	correct
HOMZ.US	ETF Series Solutions	20231117	36.6266	36.6481	36.594	36.6481	871	36.5254	up	up	correct
HSCZ.US	iShares Currency Hedged MSCI EAFE Small	20231117	28.3075	28.34	28.3	28.337	24048	27.9508	up	up	correct
HTAB.US	Hartford Exchange	20231117	18.88	18.88	18.78	18.84	138800	18.7243	down	down	correct
HTEC.US	Robo Global Healthcare Technology and Innovation ETF	20231117	24.48	24.576	24.48	24.55	8100	24.55	up	up	correct
HTRB.US	Hartford Total Return Bond ETF	20231117	32.69	32.6974	32.55	32.63	88198	32.3544	down	down	correct
HTUS.US	Exchange Traded Concepts Trust	20231117	33.67	33.93	33.67	33.7979	9641	33.4045	up	up	correct
HUSV.US	First Trust Horizon Managed Volatility Domestic ETF	20231117	32.61	32.61	32.45	32.4868	6703	32.3064	down	down	correct
HYBB.US	iShares BB Rated Corporate Bond ETF	20231117	44.48	44.65	44.48	44.62	7400	44.1526	up	up	correct
HYDW.US	DBX ETF Trust	20231117	44.944	45.05	44.927	45.045	2800	44.4668	up	up	correct
HYEM.US	VanEck Vectors Emerging Markets High Yield Bond ETF	20231117	17.88	17.95	17.85	17.9	687374	17.715	up	up	correct
HYG.US	iShares Trust	20231117	74.61	74.77	74.48	74.77	44292059	74.0652	up	up	correct
HYGH.US	iShares U.S. ETF Trust	20231117	83.33	83.3669	83.04	83.3257	28839	81.9785	down	down	correct
HYGV.US	FlexShares Trust	20231117	39.6	39.66	39.505	39.64	141500	39.0513	up	up	correct
HYLB.US	Xtrackers USD High Yield Corporate Bond ETF	20231117	34.21	34.34	34.205	34.34	6757563	34.0106	up	up	correct
HYLD.US	Exchange Listed Funds Trust	20231117	11.98	11.98	11.95	11.97	34564	11.5829	down	down	correct
HYMB.US	SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF	20231117	24.15	24.24	24.12	24.22	1653112	24.0527	up	up	correct
HYS.US	PIMCO 0	20231117	90.79	90.9	90.5629	90.9	79271	89.8574	up	up	correct
HYTR.US	CP High Yield Trend ETF	20231117	20.674	20.674	20.674	20.674	100	20.4763
HYUP.US	Xtrackers High Beta High Yield Bond ETF	20231117	39.08	39.2559	39.08	39.2559	1451	38.7586	up	up	correct
IAI.US	iShares U.S. Broker	20231117	95.77	95.971	95.57	95.79	12077	95.3978	up	up	correct
IAK.US	iShares U.S. Insurance ETF	20231117	96.62	97.31	96.62	96.8705	22323	96.4515	up	up	correct
IAPR.US	Innovator MSCI EAFE Power Buffer ETF	20231117	24.6	24.73	24.6	24.683	5600	24.683	up	up	correct
IAT.US	iShares U.S. Regional Banks ETF	20231117	36.29	36.5	36.03	36.45	180454	36.0376	up	up	correct
IAU.US	iShares Gold Trust	20231117	37.57	37.59	37.45	37.5	3852000	37.5	down	down	correct
IAUM.US	iShares® Gold Trust Micro	20231117	19.8	19.82	19.75	19.775	44500	19.775	down	down	correct
IBD.US	Northern Lights Fund Trust IV	20231117	22.9	22.9	22.8334	22.87	14498	22.6938	down	down	correct
IBDO.US	iShares iBonds Dec 2023 Term Corporate ETF	20231117	25.33	25.35	25.33	25.34	304569	25.2297	up	up	correct
IBDP.US	iShares iBonds Dec 2024 Term Corporate ETF	20231117	24.8	24.825	24.8	24.81	458720	24.6722	up	up	correct
IBDQ.US	iShares iBonds Dec 2025 Term Corporate ETF	20231117	24.55	24.55	24.48	24.5	417698	24.3514	down	down	correct
IBDR.US	iShares iBonds Dec 2026 Term Corporate ETF	20231117	23.51	23.51	23.47	23.48	527741	23.3321	down	down	correct
IBDS.US	iShares iBonds Dec 2027 Term Corporate ETF	20231117	23.36	23.36	23.315	23.36	368606	23.2054
IBDT.US	iShares iBonds Dec 2028 Term Corporate ETF	20231117	24.3	24.39	24.27	24.31	334981	24.1245	up	up	correct
IBDU.US	iShares Trust	20231117	22.31	22.31	22.14	22.18	223900	22.0147	down	down	correct
IBDV.US	iShares Trust	20231117	20.76	20.85	20.66	20.73	245119	20.5661	down	down	correct
IBDW.US	iShares Trust	20231117	19.78	19.78	19.683	19.74	221800	19.578	down	down	correct
IBND.US	SPDR Bloomberg Barclays International Corporate Bond ETF	20231117	28.47	28.63	28.43	28.54	52743	28.4248	up	up	correct
IBUY.US	Amplify Online Retail ETF	20231117	46.92	47.24	46.67	47.178	5700	47.178	up	up	correct
IDAT.US	Ishares Trust	20231117	24.65	24.746	24.64	24.746	800	24.6231	up	up	correct
IDEV.US	iShares Core MSCI International Developed Markets ETF	20231117	60.32	60.595	60.23	60.57	561879	59.7423	up	up	correct
IDHQ.US	Invesco S&P International Developed Quality ETF	20231117	27.06	27.07	26.9398	27.07	30820	26.9786	up	up	correct
IDLV.US	Invesco S&P International Developed Low Volatility ETF	20231117	26.75	26.78	26.675	26.77	41088	26.5828	up	up	correct
IDMO.US	Invesco S&P International Developed Momentum ETF	20231117	35.028	35.18	35.0055	35.082	50419	34.9573	up	up	correct
IDNA.US	iShares Genomics Immunology and Healthcare ETF	20231117	19.46	20.12	19.4	20.08	32200	19.931	up	up	correct
IDOG.US	ALPS International Sector Dividend Dogs ETF	20231117	28.18	28.32	28.1071	28.29	24826	28.0543	up	up	correct
IDRV.US	iShares Trust	20231117	33.64	33.97	33.59	33.88	37000	33.564	up	up	correct
IDU.US	iShares U.S. Utilities ETF	20231117	78.26	78.26	77.57	77.92	62890	77.3245	down	down	correct
IDX.US	VanEck Vectors Indonesia Index ETF	20231117	16.97	17.06	16.93	16.9604	36435	16.3539	down	down	correct
IEMG.US	iShares Core MSCI Emerging Markets ETF	20231117	49.26	49.41	49.2	49.33	16039580	48.3783	up	up	correct
IEUR.US	iShares Core MSCI Europe ETF	20231117	51.88	52.125	51.78	52.12	367002	51.5826	up	up	correct
IEV.US	iShares Trust	20231117	49.82	50.06	49.73	50.05	446418	49.7092	up	up	correct
IEZ.US	iShares U.S. Oil Equipment & Services ETF	20231117	21.74	22.11	21.74	21.98	338658	21.9162	up	up	correct
IFED.US	IFED	20231117	30.335	30.335	30.335	30.335	100	30.335
IG.US	Principal Exchange	20231117	20.01	20.01	19.9441	19.97	6846	19.8145	down	down	correct
IGBH.US	iShares Interest Rate Hedged Long	20231117	24.18	24.18	24.08	24.17	17858	23.8519	down	down	correct
IGLB.US	iShares 10+ Year Investment Grade Corporate Bond ETF	20231117	48.46	48.53	48.22	48.39	571436	47.9981	down	down	correct
IGM.US	iShares Expanded Tech Sector ETF	20231117	418.71	420.28	417.38	419.43	29716	418.6464	up	up	correct
IGN.US	iShares North American Tech	20231117	58.28	58.6	58.25	58.6	4800	58.6	up	up	correct
IHAK.US	iShares Cybersecurity and Tech ETF	20231117	39.67	39.97	39.642	39.9	21500	39.8588	up	up	correct
IHDG.US	WisdomTree Trust	20231117	40.01	40.09	39.95	40.09	151844	39.9755	up	up	correct
IHE.US	iShares U.S. Pharmaceuticals ETF	20231117	173.33	173.46	172.76	173.43	10807	173.0468	up	up	correct
IHF.US	iShares U.S. Healthcare Providers ETF	20231117	253.39	253.39	251.61	252.09	11739	251.6016	down	down	correct
IHI.US	iShares U.S. Medical Devices ETF	20231117	49.03	49.24	48.56	48.67	1749320	48.5817	down	down	correct
IHY.US	VanEck Vectors International High Yield Bond ETF	20231117	19.92	20	19.91	20	3244	19.8194	up	up	correct
IIGD.US	Invesco Investment Grade Defensive ETF	20231117	23.74	23.74	23.7002	23.715	5313	23.5441	down	down	correct
IJAN.US	Innovator MSCI EAFE Power Buffer ETF January	20231117	28.55	28.7	28.53	28.692	5600	28.692	up	up	correct
IJH.US	iShares Trust	20231117	252.7	253.7949	252.525	253.21	1190938	252.1141	up	up	correct
IJJ.US	iShares S&P Mid	20231117	102.58	102.9489	102.5	102.9	111427	102.4129	up	up	correct
IJK.US	iShares S&P Mid	20231117	73	73.34	72.95	73.13	230800	72.883	up	up	correct
IJR.US	iShares Core S&P Small	20231117	95.86	96.49	95.76	96.18	4034617	95.9286	up	up	correct
IJS.US	iShares S&P Small	20231117	90.56	91.16	90.48	90.92	413780	90.7268	up	up	correct
IJUL.US	Innovator MSCI EAFE Power Buffer ETF	20231117	26.04	26.12	25.971	26.12	13000	26.12	up	up	correct
ILCB.US	iShares Morningstar U.S. Equity ETF	20231117	62.08	62.2	62.01	62.15	4900	61.8835	up	up	correct
ILCG.US	iShares Morningstar Growth ETF	20231117	64.47	64.49	64.17	64.37	73500	64.2306	down	down	correct
ILCV.US	iShares Morningstar Value ETF	20231117	66.23	66.39	66.18	66.36	23400	65.9082	up	up	correct
ILDR.US	First Trust Exchange	20231117	18.05	18.26	18.05	18.192	6600	18.192	up	up	correct
ILF.US	iShares Latin America 40 ETF	20231117	27.45	27.7388	27.41	27.58	1279365	26.7808	up	up	correct
ILTB.US	iShares Trust	20231117	48.28	48.36	48	48.15	403619	47.7692	down	down	correct
IMCB.US	iShares Morningstar Mid	20231117	61.45	61.49	61.255	61.4483	14551	61.1565	down	down	correct
IMCG.US	iShares Morningstar Mid	20231117	58.67	58.79	58.54	58.79	97426	58.623	up	up	correct
IMTB.US	iShares Core 5	20231117	41.51	41.73	41.4521	41.625	25375	41.3172	up	up	correct
IMTM.US	iShares MSCI Intl Momentum Factor ETF	20231117	33.16	33.27	33.08	33.25	161478	32.9037	up	up	correct
INCO.US	Columbia India Consumer ETF	20231117	56.15	56.27	56.145	56.2392	43207	54.1078	up	up	correct
INDF.US	Exchange Traded Concepts Trust	20231117	35.327	35.327	35.327	35.327	58	32.4508
INDL.US	Direxion Daily MSCI India Bull 2x Shares	20231117	49.03	49.2	49.03	49.103	4259	48.8521	up	up	correct
INDS.US	Pacer Benchmark Industrial Real Estate SCTR ETF	20231117	35.86	35.86	35.5992	35.6881	12028	35.6881	down	down	correct
INFL.US	Horizon Kinetics Inflation Beneficiaries ETF	20231117	30.56	30.71	30.52	30.6	90055	30.4899	up	up	correct
INKM.US	SSGA Active Trust	20231117	29.47	29.4816	29.46	29.4723	1644	29.085	up	up	correct
INMU.US	BlackRock Intermediate Muni Income Bond ETF	20231117	22.945	22.945	22.945	22.945	800	22.8097
INTF.US	iShares Edge MSCI Multifactor Intl ETF	20231117	26.64	26.7791	26.64	26.76	73581	26.3224	up	up	correct
IOCT.US	Innovator ETFs Trust	20231117	26.88	26.92	26.85	26.883	9900	26.883	up	up	correct
IOO.US	iShares Global 100 ETF	20231117	77.93	78.1	77.68	78.02	117600	77.5974	up	up	correct
IPAC.US	iShares Core MSCI Pacific ETF	20231117	56.97	57.22	56.94	57.07	47511	56.0035	up	up	correct
IPAY.US	ETF Series Solutions	20231117	40.42	40.82	40.42	40.77	102650	40.7322	up	up	correct
IPO.US	Renaissance IPO ETF	20231117	32.63	32.93	32.54	32.92	26600	32.92	up	up	correct
IPOS.US	Renaissance International IPO ETF	20231117	13.97	13.994	13.97	13.994	400	13.994	up	up	correct
IQDE.US	FlexShares International Quality Dividend Defensive Index Fund	20231117	20.06	20.06	20.04	20.0475	303	19.6904	down	down	correct
IQDF.US	FlexShares International Quality Dividend Index Fund	20231117	22.23	22.319	22.23	22.319	44374	21.7697	up	up	correct
IQDY.US	FlexShares International Quality Dividend Dynamic Index Fund	20231117	26.41	26.56	26.41	26.56	15983	25.7906	up	up	correct
IQIN.US	IQ 500 International ETF	20231117	31.39	31.6	31.39	31.5838	36751	31.1218	up	up	correct
IQLT.US	iShares MSCI Intl Quality Factor ETF	20231117	35.3	35.4586	35.24	35.44	785731	35.0902	up	up	correct
IQSI.US	IQ Candriam ESG International Equity ETF	20231117	26.58	26.734	26.58	26.734	30500	26.6033	up	up	correct
IQSU.US	IQ Candriam ESG US Equity ETF	20231117	39.67	39.77	39.62	39.731	57100	39.6133	up	up	correct
IRBO.US	iShares Robotics and Artificial Intelligence Multisector ETF	20231117	32	32.29	31.9668	32.29	179099	32.1497	up	up	correct
ISCB.US	iShares Morningstar Small	20231117	47.5299	47.6445	47.5299	47.6445	5068	47.4513	up	up	correct
ISCF.US	iShares Trust	20231117	30.14	30.31	30.1	30.2712	78701	29.5845	up	up	correct
ISCG.US	iShares Morningstar Small	20231117	38.91	39.06	38.74	39.06	26900	38.9854	up	up	correct
ISCV.US	iShares Morningstar Small	20231117	52.43	52.91	52.43	52.78	15700	52.4525	up	up	correct
ISRA.US	VanEck Vectors Israel ETF	20231117	31.995	32.29	31.9918	32.2082	2694	31.5898	up	up	correct
ISWN.US	Amplify ETF Trust	20231117	18.06	18.09	18.04	18.09	4400	17.9553	up	up	correct
ISZE.US	iShares MSCI Intl Size Factor ETF	20231117	25.3091	25.3091	25.3091	25.3091	8	24.2547
ITAN.US	Alpha Architect ETF Trust	20231117	24.38	24.529	24.38	24.529	29700	24.4448	up	up	correct
ITEQ.US	BlueStar Israel Technology ETF	20231117	40.706	41.15	40.706	41.14	2600	41.14	up	up	correct
ITOT.US	iShares Core S&P Total U.S. Stock Market ETF	20231117	98.79	99.04	98.6062	98.92	841461	98.4768	up	up	correct
IVE.US	iShares Trust	20231117	162.42	162.74	162.14	162.56	376881	161.8187	up	up	correct
IVES.US	ETF Managers Trust	20231117	36.82	37.013	36.82	37.013	700	37.013	up	up	correct
IVLU.US	iShares Edge MSCI Intl Value Factor ETF	20231117	25.75	25.87	25.71	25.85	311220	25.2576	up	up	correct
IVOG.US	Vanguard S&P Mid	20231117	91.49	91.68	91.3	91.4073	18957	90.3697	down	down	correct
IVOL.US	Krane Shares Trust	20231117	20.67	20.67	20.55	20.55	151300	20.4267	down	down	correct
IVOO.US	Vanguard Admiral Funds	20231117	85.71	85.9965	85.64	85.83	129794	85.4263	up	up	correct
IVOV.US	Vanguard S&P Mid	20231117	79.17	79.4504	79.17	79.4408	19255	78.2486	up	up	correct
IVV.US	iShares Core S&P 500 ETF	20231117	452.47	453.48	451.36	452.78	3209087	450.9597	up	down	incorrect
IVW.US	iShares S&P 500 Growth ETF	20231117	72.03	72.1595	71.77	72.01	1417044	71.807	down	up	incorrect
IWB.US	iShares Russell 1000 ETF	20231117	247.03	247.57	246.48	247.34	546030	246.4218	up	down	incorrect
IWC.US	iShares Micro	20231117	99.405	100.53	99.405	100.53	29887	100.1902	up	down	incorrect
IWD.US	iShares Russell 1000 Value ETF	20231117	154.4	154.71	154.04	154.64	2996972	153.7417	up	down	incorrect
IWDL.US	ETRACS 2x Leveraged US Value Factor TR ETN	20231117	27.9	27.951	27.9	27.951	500	27.951	up	down	incorrect
IWF.US	iShares Russell 1000 Growth ETF	20231117	287.79	288.434	286.6984	287.84	972044	287.2684	up	down	incorrect
IWFH.US	iShares Virtual Work and Life Multisector ETF	20231117	14.88	15.04	14.88	15.04	500	14.8005	up	down	incorrect
IWFL.US	ETRACS 2x Leveraged US Growth Factor TR ETN	20231117	27.06	27.216	27.06	27.216	100	27.216	up	down	incorrect
IWL.US	iShares Russell Top 200 ETF	20231117	109.69	109.775	109.33	109.58	22265	109.18	down	up	incorrect
IWM.US	iShares Trust	20231117	177.45	178.64	177.105	178.29	43436770	177.6388	up	down	incorrect
IWML.US	ETRACS 2x Leveraged US Size Factor TR ETN	20231117	14.808	14.83	14.741	14.789	3500	14.789	down	up	incorrect
IWN.US	iShares Russell 2000 Value ETF	20231117	137.67	138.605	137.34	138.36	1376499	137.5641	up	down	incorrect
IWO.US	iShares Russell 2000 Growth ETF	20231117	222.88	223.88	222.02	223.6	491884	223.0818	up	up	correct
IWP.US	iShares Russell Mid	20231117	94.52	94.8639	94.4	94.79	683835	94.6506	up	up	correct
IWR.US	iShares Russell Mid	20231117	70.89	71.055	70.75	71.04	1235717	70.7308	up	up	correct
IWS.US	iShares Russell Mid	20231117	106.4	106.55	106.0503	106.53	561392	105.9941	up	up	correct
IWV.US	iShares Russell 3000 ETF	20231117	256.94	257.62	256.49	257.25	136911	256.2553	up	up	correct
IWX.US	iShares Russell Top 200 Value ETF	20231117	66.43	66.5299	66.3095	66.46	252441	66.0366	up	up	correct
IWY.US	iShares Russell Top 200 Growth ETF	20231117	167.61	167.7999	166.7844	167.48	195943	167.1112	down	down	correct
IXC.US	iShares Global Energy ETF	20231117	39.13	39.93	39.12	39.73	785232	39.0989	up	up	correct
IXG.US	iShares Global Financials ETF	20231117	73.7	74.02	73.61	73.9616	7757	73.092	up	up	correct
IXJ.US	iShares Global Healthcare ETF	20231117	82.27	82.44	81.96	82.17	95911	81.6382	down	down	correct
IXN.US	iShares Global Tech ETF	20231117	64.79	64.99	64.51	64.79	233193	64.5883
IXP.US	iShares Global Comm Services ETF	20231117	72.44	72.6	72.23	72.6	9905	72.1441	up	up	correct
IYC.US	iShares U.S. Consumer Services ETF	20231117	70.2	70.52	70.08	70.39	85127	70.2414	up	down	incorrect
IYE.US	iShares U.S. Energy ETF	20231117	43.91	44.74	43.87	44.49	343379	44.1376	up	down	incorrect
IYF.US	iShares U.S. Financials ETF	20231117	78.51	78.8	78.47	78.74	121844	78.3633	up	down	incorrect
IYG.US	iShares U.S. Financial Services ETF	20231117	162.418	162.9948	162.4009	162.97	15880	162.2428	up	down	incorrect
IYH.US	iShares U.S. Healthcare ETF	20231117	268.74	268.8	267.56	268.15	39205	267.3095	down	up	incorrect
IYK.US	iShares U.S. Consumer Goods ETF	20231117	188.14	188.58	187.02	187.5877	42384	186.0217	down	up	incorrect
IYM.US	iShares U.S. Basic Materials ETF	20231117	128.9	128.9	128.255	128.48	28107	127.8022	down	up	incorrect
IYR.US	iShares U.S. Real Estate ETF	20231117	82.55	82.59	81.44	81.7	4579437	81.0161	down	up	incorrect
IYW.US	iShares U.S. Technology ETF	20231117	115.83	116.255	115.3229	115.97	892887	115.7518	up	down	incorrect
IYY.US	iShares Dow Jones U.S. ETF	20231117	109.71	109.925	109.45	109.76	28789	109.3258	up	up	correct
JAAA.US	Janus Detroit Street Trust	20231117	50.26	50.28	50.25	50.28	558000	49.7109	up	up	correct
JAGG.US	JPMorgan U.S. Aggregate Bond ETF	20231117	44.67	44.73	44.6	44.71	196106	44.4042	up	up	correct
JCTR.US	J.P. Morgan Exchange	20231117	61.257	61.257	61.257	61.257	100	60.6104
JDST.US	Direxion Daily Junior Gold Miners Index Bear 2X Shares	20231117	6.8181	6.9891	6.74	6.94	6322783	6.9099	up	up	correct
JEPI.US	J.P. Morgan Exchange	20231117	54.3	54.32	54.22	54.27	2615300	53.4663	down	down	correct
JETS.US	U.S. Global Jets ETF	20231117	16.56	16.73	16.51	16.72	4684500	16.72	up	up	correct
JFWD.US	Jacob Funds Inc.	20231117	8.177	8.177	8.177	8.177	100	8.177
JHCB.US	John Hancock Exchange	20231117	20.39	20.415	20.37	20.415	16500	20.1974	up	up	correct
JHEM.US	John Hancock Multifactor Emerging Markets ETF	20231117	24.52	24.55	24.515	24.53	9800	24.1481	up	up	correct
JHMB.US	John Hancock Exchange	20231117	21	21.03	20.98	21.02	1400	20.8171	up	up	correct
JHMD.US	John Hancock Multifactor Developed International ETF	20231117	30.86	31.0399	30.86	31.0173	55566	30.7196	up	up	correct
JHML.US	John Hancock Multifactor Large Cap ETF	20231117	55.37	55.43	55.2699	55.3702	15425	54.9309	up	up	correct
JHMM.US	John Hancock Multifactor Mid Cap ETF	20231117	48.07	48.1699	47.958	48.15	151971	47.8121	up	up	correct
JHMU.US	John Hancock Exchange	20231117	25.78	25.83	25.78	25.83	700	25.6663	up	up	correct
JHSC.US	John Hancock Multifactor Small Cap ETF	20231117	32.75	32.86	32.7185	32.8136	23418	32.621	up	up	correct
JIB.US	Janus Detroit Street Trust	20231117	40.645	40.645	40.645	40.645	100	40.2604
JIG.US	J.P. Morgan Exchange	20231117	55.91	56.11	55.83	56.08	3000	55.1325	up	up	correct
JIGB.US	J.P. Morgan Exchange	20231117	43.98	43.98	43.81	43.9024	1794	43.6083	down	down	correct
JKD.US	iShares Morningstar U.S. Equity ETF	20231117	62.08	62.196	62.01	62.15	4875	62.15	up	up	correct
JKE.US	iShares Morningstar Growth ETF	20231117	64.47	64.49	64.17	64.37	73498	64.37	down	down	correct
JKF.US	iShares Morningstar Value ETF	20231117	66.23	66.39	66.18	66.36	23375	66.36	up	up	correct
JKG.US	iShares Morningstar Mid	20231117	61.45	61.49	61.255	61.4483	14551	61.4483	down	down	correct
JKJ.US	iShares Morningstar Small	20231117	47.5299	47.6445	47.5299	47.6445	5068	47.6445	up	up	correct
JKK.US	iShares Morningstar Small	20231117	38.91	39.06	38.74	39.06	26934	39.06	up	up	correct
JMBS.US	Janus Henderson Mortgage	20231117	43.96	43.99	43.74	43.95	419813	43.5732	down	down	correct
JMOM.US	JPMorgan U.S. Momentum Factor ETF	20231117	42.98	43.0345	42.8372	43.02	19281	42.852	up	up	correct
JNK.US	SPDR Bloomberg Barclays High Yield Bond ETF	20231117	91.36	91.53	91.18	91.53	6776371	90.5148	up	up	correct
JNUG.US	Direxion Daily Junior Gold Miners Index Bull 2X Shares	20231117	29.1491	29.4699	28.4173	28.68	1831145	28.5773	down	down	correct
JOJO.US	Tidal ETF Trust	20231117	14.344	14.38	14.344	14.38	300	14.2709	up	up	correct
JPEM.US	JPMorgan Diversified Return Emerging Markets Equity ETF	20231117	50.58	50.83	50.58	50.756	21078	50.0273	up	up	correct
JPIE.US	J.P. Morgan Exchange	20231117	44.63	44.63	44.55	44.59	163900	44.1064	down	down	correct
JPIN.US	JPMorgan Diversified Return International Equity ETF	20231117	51.95	52.26	51.95	52.2117	28332	50.8707	up	up	correct
JPMB.US	JPMorgan USD Emerging Markets Sovereign Bond ETF	20231117	37.7617	37.82	37.74	37.82	2643	37.4151	up	up	correct
JPME.US	JPMorgan Diversified Return U.S. Mid Cap Equity ETF	20231117	85.53	85.6933	85.37	85.69	8782	85.0694	up	up	correct
JPSE.US	JPMorgan Diversified Return U.S. Small Cap Equity ETF	20231117	39.91	40.065	39.7803	40.01	40356	39.7128	up	up	correct
JPUS.US	JPMorgan Diversified Return U.S. Equity ETF	20231117	96.58	96.77	96.5239	96.7239	11313	95.9688	up	up	correct
JPXN.US	iShares JPX	20231117	66	66.1884	65.8149	66.081	5613	64.813	up	up	correct
JQUA.US	JPMorgan U.S. Quality Factor ETF	20231117	45.16	45.235	45.0483	45.18	219506	44.9883	up	up	correct
JRNY.US	ALPS Global Travel Beneficiaries ETF	20231117	22.12	22.183	22.1	22.183	3300	22.0795	up	up	correct
JSCP.US	JPMorgan Short Duration Core Plus ETF	20231117	45.65	45.65	45.557	45.6	17300	45.2702	down	down	correct
JSTC.US	Tidal ETF Trust	20231117	15.92	16.06	15.87	16.0009	26569	15.9185	up	up	correct
JUST.US	Goldman Sachs JUST U.S. Large Cap Equity ETF	20231117	64.48	64.48	64.26	64.4362	245798	64.1784	down	up	incorrect
JVAL.US	JPMorgan U.S. Value Factor ETF	20231117	35.57	35.7198	35.545	35.7	91785	35.395	up	down	incorrect
JXI.US	iShares Global Utilities ETF	20231117	57.46	57.5154	57.3165	57.4896	4082	56.3946	up	down	incorrect
KALL.US	KraneShares MSCI All China Index ETF	20231117	19.281	19.3653	19.281	19.3653	791	18.7206	up	down	incorrect
KARS.US	KraneShares Electric Vehicles and Future Mobility Index ETF	20231117	24.93	25.08	24.82	25.0372	12353	24.8145	up	down	incorrect
KBA.US	KraneShares Trust	20231117	21.79	21.86	21.78	21.79	39962	21.2718
KBE.US	SPDR S&P Bank ETF	20231117	39.72	40.07	39.57	39.94	2577767	39.6446	up	down	incorrect
KBND.US	KraneShares Bloomberg Barclays China Bond Inclusion Index ETF	20231117	30.63	30.685	30.63	30.685	400	30.6233	up	down	incorrect
KBUY.US	KraneShares MSCI All China Consumer Discretionary Index ETF	20231117	15.521	15.521	15.521	15.521	100	15.2187
KCCA.US	KraneShares California Carbon Allowance ETF	20231117	30.45	30.49	30.38	30.43	21200	29.6996	down	up	incorrect
KCCB.US	KraneShares Trust	20231117	25.26	25.27	25.26	25.27	445	25.27	up	down	incorrect
KCE.US	SPDR S&P Capital Markets ETF	20231117	88.44	88.66	88.2	88.63	19300	88.0679	up	down	incorrect
KCNY.US	KraneShares Trust	20231117	30.63	30.685	30.63	30.685	400	30.685	up	down	incorrect
KEMQ.US	KraneShares FTSE Emerging Markets Consumer Technology Index ETF	20231117	14.54	14.5904	14.54	14.55	1456	14.508	up	down	incorrect
KEMX.US	KraneShares MSCI Emerging Markets ex China Index ETF	20231117	27.28	27.329	27.225	27.329	17700	26.7817	up	down	incorrect
KESG.US	KraneShares Trust	20231117	21.8975	21.8975	21.8975	21.8975	0	21.8975
KEUA.US	KraneShares European Carbon Allowance ETF	20231117	28.616	28.616	28.616	28.616	100	26.8329
KFVG.US	KraneShares CICC China 5G & Semiconductor Index ETF	20231117	15.15	15.27	15.15	15.194	2800	15.1535	up	down	incorrect
KGRN.US	KraneShares MSCI China Clean Technology ETF	20231117	24.14	24.36	24.0575	24.082	23382	23.8965	down	up	incorrect
KGRO.US	KraneShares China Innovation ETF	20231117	13.83	13.881	13.83	13.881	400	13.881	up	down	incorrect
KHYB.US	KraneShares Asia Pacific High Yield Bond ETF	20231117	25.26	25.27	25.26	25.27	400	23.3001	up	down	incorrect
KIE.US	SPDR S&P Insurance ETF	20231117	44.01	44.255	43.93	44.07	749888	43.8546	up	up	correct
KLDW.US	Knowledge Leaders Developed World ETF	20231117	39.3	39.4382	39.3	39.4382	3015	38.9118	up	up	correct
KLNE.US	Direxion Daily Global Clean Energy Bull 2X Shares	20231117	7.09	7.1795	6.97	7.12	11550	7.0777	up	up	correct
KMLM.US	KFA Mount Lucas Index Strategy ETF	20231117	30.6	30.89	30.58	30.71	22300	30.71	up	up	correct
KOCG.US	SHP ETF Trust	20231117	22.552	22.552	22.552	22.552	100	22.2174
KOIN.US	Capital Link NextGen Protocol ETF	20231117	29.42	29.5743	29.2834	29.5743	2475	28.9078	up	up	correct
KOKU.US	Xtrackers MSCI Kokusai Equity ETF	20231117	80.713	80.713	80.713	80.713	100	80.382
KOLD.US	ProShares UltraShort Bloomberg Natural Gas	20231117	66.1	67.95	65.2	65.47	1387800	65.47	down	down	correct
KOMP.US	SPDR S&P Kensho New Economies Composite ETF	20231117	40.28	40.52	40.15	40.5	104265	40.3029	up	up	correct
KONG.US	ETF Opportunities Trust	20231117	25.255	25.255	25.255	25.255	200	25.0823
KORP.US	American Century Diversified Corporate Bond ETF	20231117	44.98	45.05	44.98	45.0088	18337	44.6363	up	up	correct
KORU.US	Direxion Shares ETF Trust	20231117	7.79	7.83	7.71	7.77	487726	7.6341	down	down	correct
KRBN.US	KraneShares Global Carbon ETF	20231117	36.68	36.88	36.6	36.68	48800	35.4547
KRE.US	SPDR S&P Regional Banking ETF	20231117	45.03	45.465	44.73	45.21	13919980	44.8418	up	down	incorrect
KSA.US	iShares MSCI Saudi Arabia ETF	20231117	39.62	39.76	39.54	39.7	388802	39.1872	up	down	incorrect
KSTR.US	KraneShares SSE STAR Market 50 Index ETF	20231117	12.75	12.85	12.74	12.755	2800	12.755	up	down	incorrect
KURE.US	KraneShares MSCI All China Health Care Index ETF	20231117	18.58	18.58	18.5201	18.5715	1468	18.451	down	up	incorrect
KVLE.US	KFA Value Line Dynamic Core Equity Index ETF	20231117	21.87	21.889	21.87	21.889	800	21.6818	up	down	incorrect
KWEB.US	KraneShares CSI China Internet ETF	20231117	27.47	27.77	27.36	27.66	17503891	27.192	up	down	incorrect
KXI.US	iShares Global Consumer Staples ETF	20231117	57.9	57.94	57.7065	57.83	39821	56.7107	down	up	incorrect
LABD.US	Direxion Daily S&P Biotech Bear 3X Shares	20231117	20.82	21.06	18.9	19.03	7734684	18.8998	down	up	incorrect
LABU.US	Direxion Shares ETF Trust	20231117	3.208	3.49	3.17	3.46	2780542	69.0525	up	down	incorrect
LCG.US	Sterling Capital Focus Equity ETF	20231117	25.35	25.47	25.32	25.47	7600	25.47	up	down	incorrect
LCR.US	Leuthold Core ETF	20231117	31.199	31.26	31.18	31.249	5400	30.7512	up	down	incorrect
LCTD.US	BlackRock World ex U.S. Carbon Transition Readiness ETF	20231117	41.47	41.743	41.47	41.743	4900	41.123	up	down	incorrect
LCTU.US	BlackRock U.S. Carbon Transition Readiness ETF	20231117	49.2	49.35	49.16	49.3	32200	49.0924	up	down	incorrect
LDUR.US	PIMCO Enhanced Low Duration Active Exchange	20231117	93.9	94	93.8	94	66804	93.2868	up	down	incorrect
LEMB.US	iShares J.P. Morgan EM Local Currency Bond ETF	20231117	35.92	36.0078	35.89	35.95	43474	35.4677	up	up	correct
LGH.US	HCM Defender 500 Index ETF	20231117	38.54	38.55	38.37	38.53	13900	38.2866	down	down	correct
LGLV.US	SPDR SSGA US Large Cap Low Volatility Index ETF	20231117	139.57	139.57	139.0452	139.1241	5547	138.139	down	down	correct
LGOV.US	First Trust Exchange	20231117	20.63	20.68	20.515	20.62	393100	20.4709	down	down	correct
LIT.US	Global X Funds	20231117	48.46	49.42	48.46	49.41	264894	49.0605	up	up	correct
LOPP.US	Gabelli ETFs Trust	20231117	23.436	23.436	23.436	23.436	100	22.928
LOUP.US	Innovator ETFs Trust	20231117	38.94	39.247	38.94	39.247	1100	39.247	up	up	correct
LQD.US	iShares iBoxx $ Investment Grade Corporate Bond ETF	20231117	104.45	104.575	104.145	104.39	25810180	103.6303	down	down	correct
LQDB.US	iShares Trust	20231117	82.42	82.467	82.42	82.467	300	81.8779	up	up	correct
LQDH.US	iShares Interest Rate Hedged Corporate Bond ETF	20231117	93	93.17	92.95	93.1346	30504	91.5966	up	up	correct
LRGF.US	iShares MSCI USA Multifactor ETF	20231117	45.33	45.48	45.27	45.41	172530	45.2262	up	up	correct
LRNZ.US	TrueShares Technology AI and Deep Learning ETF	20231117	31.76	31.92	31.755	31.825	3500	31.825	up	up	correct
LSAF.US	LeaderSharesTM AlphaFactor US Core Equity ETF	20231117	32.45	32.6381	32.45	32.5975	14589	32.3256	up	up	correct
LSAT.US	Two Roads Shared Trust	20231117	32.82	33.07	32.82	33	21400	32.4037	up	up	correct
LSST.US	Natixis ETF Trust	20231117	23.69	23.71	23.68	23.685	1324	23.4881	down	down	correct
LTL.US	ProShares Ultra Telecommunications	20231117	47.3138	47.49	47.3138	47.4752	3678	47.4479	up	up	correct
LTPZ.US	PIMCO 15+ Year U.S. TIPS Index Exchange	20231117	53.24	53.31	52.81	53.03	155916	52.8614	down	down	correct
LVOL.US	American Century Low Volatility ETF	20231117	45.581	45.581	45.581	45.581	100	45.3738
MAKX.US	ProShares S&P Kensho Smart Factories ETF	20231117	33.27	33.27	33.27	33.27	100	33.1808
MARB.US	First Trust Vivaldi Merger Arbitrage ETF	20231117	20.07	20.092	20.03	20.067	5500	19.9211	down	down	correct
MBOX.US	Freedom Day Dividend ETF	20231117	26.774	26.774	26.774	26.774	100	26.6381
MBSD.US	FlexShares Disciplined Duration MBS Index Fund	20231117	20.005	20.05	20.005	20.0495	4550	19.8972	up	up	correct
MDY.US	SPDR S&P MIDCAP 400 ETF Trust	20231117	462.49	464.76	462.31	463.73	848557	462.0016	up	up	correct
MDYG.US	SPDR S&P 400 Mid Cap Growth ETF	20231117	69.89	70.139	69.7783	69.98	83163	69.7058	up	up	correct
MDYV.US	SPDR S&P 400 Mid Cap Value ETF	20231117	65.98	66.2361	65.9233	66.15	66903	65.8744	up	up	correct
META.US	Roundhill Ball Metaverse ETF	20231117	330.26	335.5	329.35	335.04	14494400	335.04	up	up	correct
MEXX.US	Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3	20231117	26	26.76	26	26.5612	18831	26.3244	up	up	correct
MFDX.US	PIMCO RAFI Dynamic Multi	20231117	27.67	27.7497	27.625	27.7378	7397	27.5679	up	up	correct
MFEM.US	PIMCO RAFI Dynamic Multi	20231117	18.24	18.29	18.24	18.265	4667	18.1124	up	up	correct
MFUS.US	PIMCO RAFI Dynamic Multi	20231117	39.24	39.2885	39.21	39.2885	3388	39.1023	up	up	correct
MGC.US	Vanguard Mega Cap Index Fund ETF Shares	20231117	161.1	161.32	160.58	161.13	70367	160.4821	up	up	correct
MGK.US	Vanguard Mega Cap Growth Index Fund ETF Shares	20231117	247.86	248.21	246.7177	247.7	247072	247.2865	down	down	correct
MGV.US	Vanguard World Fund	20231117	103.41	103.62	103.1901	103.56	246541	102.823	up	up	correct
MID.US	American Century Mid Cap Growth Impact ETF	20231117	45.95	46.119	45.95	46.078	2000	46.0678	up	up	correct
MIDE.US	DBX ETF Trust	20231117	25.409	25.409	25.409	25.409	100	25.2831
MIDU.US	Direxion Shares ETF Trust	20231117	34.25	34.53	34.115	34.44	50079	34.2171	up	up	correct
MINO.US	PIMCO ETF Trust	20231117	43.73	43.76	43.645	43.725	17500	43.4444	down	down	correct
MINT.US	PIMCO Enhanced Short Maturity Active Exchange	20231117	100	100.0113	99.99	99.99	1174385	99.0738	down	down	correct
MJ.US	ETFMG Alternative Harvest ETF	20231117	2.99	3.14	2.98	3.1	2593570	3.0485	up	up	correct
MJUS.US	ETF Managers Trust	20231117	1.55	1.66	1.54	1.65	38200	1.65	up	up	correct
MLPA.US	Global X MLP ETF	20231117	44.2	44.99	44.2	44.91	141900	44.91	up	up	correct
MLPB.US	UBS ETRACS Alerian MLP Infrastructure Index ETN Series B	20231117	21.294	21.55	21.294	21.53	8400	21.53	up	up	correct
MLPR.US	ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN	20231117	49.328	49.763	49.2	49.747	5900	49.747	up	up	correct
MLPX.US	Global X MLP & Energy Infrastructure ETF	20231117	43.15	43.74	43.15	43.59	63900	43.59	up	up	correct
MMIN.US	IQ MacKay Municipal Insured ETF	20231117	23.33	23.4	23.33	23.4	60892	23.2495	up	up	correct
MMIT.US	IndexIQ Active ETF Trust	20231117	23.92	23.92	23.8319	23.91	214211	23.765	down	down	correct
MMLG.US	First Trust Exchange	20231117	22.205	22.251	22.199	22.228	4600	22.228	up	up	correct
MMSC.US	MMSC	20231117	15.405	15.46	15.405	15.45	900	15.45	up	up	correct
MMTM.US	SPDR S&P 1500 Momentum Tilt ETF	20231117	192.0969	192.0969	192.0969	192.0969	189	191.6456
MNA.US	IQ Merger Arbitrage ETF	20231117	31.12	31.15	31	31.12	52389	30.7503
MOO.US	VanEck Vectors Agribusiness ETF	20231117	75.47	75.57	75.0853	75.49	35500	73.275	up	up	correct
MOON.US	Direxion Moonshot Innovators ETF	20231117	9.54	9.8	9.54	9.8	7000	9.786	up	up	correct
MORT.US	VanEck Vectors Mortgage REIT Income ETF	20231117	11.04	11.0699	10.95	11.05	61329	10.7492	up	up	correct
MOTO.US	SmartETFs Smart Transportation & Technology ETF	20231117	39.69	39.79	39.69	39.785	5500	39.3721	up	up	correct
MRAD.US	Guinness Atkinson Funds	20231117	13.994	13.994	13.994	13.994	100	13.994
MSOS.US	AdvisorShares Pure US Cannabis ETF	20231117	6.47	6.92	6.37	6.91	7160400	6.91	up	up	correct
MTGP.US	WisdomTree Mortgage Plus Bond Fund	20231117	42.01	42.2127	42.01	42.1761	1844	41.8939	up	up	correct
MTUL.US	ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN	20231117	17.145	17.145	17.145	17.145	100	17.145
MUB.US	iShares Trust	20231117	104.75	104.86	104.675	104.81	4655902	104.3161	up	up	correct
MUNI.US	PIMCO ETF Trust	20231117	50.93	50.96	50.87	50.96	490664	50.682	up	up	correct
MUSI.US	American Century Multisector Income ETF	20231117	42.07	42.15	42.07	42.15	39700	41.7615	up	up	correct
MUST.US	Columbia Multi	20231117	20.1	20.1	19.91	19.96	135566	19.8687	down	down	correct
MVPS.US	Amplify Thematic All	20231117	17.95	18.072	17.95	18.072	400	18.072	up	up	correct
MVRL.US	ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN	20231117	17.257	17.257	17.135	17.23	5500	17.141	down	down	correct
MVV.US	ProShares Ultra MidCap400	20231117	48.33	48.6513	48.33	48.5745	13075	48.4491	up	up	correct
MXI.US	iShares Global Materials ETF	20231117	81.56	81.6187	81.51	81.6187	2698	80.5361	up	up	correct
MYY.US	ProShares Short MidCap400	20231117	23.939	23.95	23.9	23.92	6705	23.4487	down	down	correct
MZZ.US	ProShares UltraShort MidCap400	20231117	15.326	15.34	15.3203	15.3339	1033	15.1114	up	down	incorrect
NACP.US	Impact Shares Trust I	20231117	32.188	32.2405	32.188	32.2405	1083	32.1379	up	down	incorrect
NAIL.US	Direxion Daily Homebuilders & Supplies Bull 3X Shares	20231117	70	70.6899	69.31	70.15	249542	70.1259	up	down	incorrect
NANR.US	SPDR S&P North American Natural Resources ETF	20231117	49.91	50.38	49.87	50.1582	18616	49.4595	up	down	incorrect
NDVG.US	Nuveen Dividend Growth ETF	20231117	26.54	26.61	26.54	26.58	1000	26.5051	up	down	incorrect
NERD.US	Listed Funds Trust	20231117	14.92	14.934	14.88	14.934	2800	14.7737	up	down	incorrect
NETL.US	Fundamental Income Net Lease Real Estate ETF	20231117	22.5	22.5	22.32	22.419	17700	22.2412	down	up	incorrect
NFLT.US	Virtus Newfleet Multi	20231117	21.75	21.84	21.75	21.7918	6388	21.4998	up	down	incorrect
NFRA.US	FlexShares STOXX Global Broad Infrastructure Index Fund	20231117	50.62	50.68	50.48	50.68	89597	50.3256	up	down	incorrect
NGE.US	Global X Funds	20231117	7.6605	8	7.5301	7.8029	6680	5.3433	up	down	incorrect
NLR.US	VanEck Vectors Uranium+Nuclear Energy ETF	20231117	73.56	74.37	73.41	74.22	30599	70.9545	up	down	incorrect
NORW.US	Global X MSCI Norway ETF	20231117	24.1	24.2731	24.0961	24.2201	7854	23.7578	up	down	incorrect
NRGD.US	MicroSectors U.S. Big Oil Index	20231117	249.48	249.48	232.96	238.74	28500	238.74	down	up	incorrect
NRGU.US	MicroSectors U.S. Big Oil Index 3X Leveraged ETNs	20231117	391.5	417.3	391.5	408.31	53500	408.31	up	down	incorrect
NSCS.US	Nuveen Small Cap Select ETF	20231117	22.15	22.15	22.15	22.15	100	22.1216
NTSE.US	WisdomTree Emerging Markets Efficient Core Fund	20231117	26.74	26.85	26.74	26.765	7100	26.7027	up	down	incorrect
NTSI.US	WisdomTree International Efficient Core Fund	20231117	33.18	33.345	33.18	33.2	66511	33.0739	up	down	incorrect
NTSX.US	WisdomTree Trust	20231117	36.85	36.93	36.74	36.86	43200	36.729	up	down	incorrect
NUAG.US	Nuveen Enhanced Yield U.S. Aggregate Bond ETF	20231117	20.1721	20.21	20.1612	20.185	2607	20.0274	up	down	incorrect
NUBD.US	Nuveen ESG U.S. Aggregate Bond ETF	20231117	21.35	21.3736	21.3	21.3	55776	21.1837	down	up	incorrect
NUGO.US	Nushares ETF Trust	20231117	24.25	24.34	24.24	24.29	6900	24.2445	up	up	correct
NUGT.US	Direxion Shares ETF Trust	20231117	29.81	30.035	29.045	29.13	2150757	28.8538	down	down	correct
NUHY.US	Nuveen ESG High Yield Corporate Bond ETF	20231117	20.267	20.297	20.25	20.297	6000	20.0358	up	up	correct
NUSA.US	Nuveen Enhanced Yield 1	20231117	22.7232	22.725	22.7207	22.725	807	22.5264	up	up	correct
NUSI.US	Nationwide Risk	20231117	21.62	21.6799	21.3	21.6	52559	21.3192	down	down	correct
NVQ.US	QRAFT AI	20231117	30.9801	30.9801	30.9801	30.9801	10	30.8633
NWLG.US	Nuveen Winslow Large	20231117	24.282	24.282	24.282	24.282	100	24.2782
NYF.US	iShares New York Muni Bond ETF	20231117	52.15	52.27	52.12	52.25	122273	52.0186	up	up	correct
OALC.US	Unified Series Trust	20231117	23.54	23.59	23.5	23.57	21500	23.4759	up	up	correct
OBOR.US	KraneShares MSCI One Belt One Road Index ETF	20231117	20.575	20.575	20.575	20.575	30	19.8809
OCEN.US	IndexIQ ETF Trust	20231117	20.445	20.445	20.445	20.445	100	20.4073
OCIO.US	ClearShares OCIO ETF	20231117	29.6346	29.6346	29.6346	29.6346	21	29.3856
OEF.US	iShares S&P 100 ETF	20231117	213.72	213.9	212.835	213.53	228232	212.8945	down	down	correct
OIH.US	VanEck Vectors ETF Trust	20231117	312.79	318.0917	312.29	316.06	724429	311.7567	up	up	correct
OILU.US	Bank of Montreal	20231117	35.59	37.469	35.47	36.74	149100	36.74	up	up	correct
OND.US	ProShares Trust	20231117	24.37	24.383	24.37	24.383	100	24.1992	up	up	correct
ONEO.US	SPDR Russell 1000 Momentum Focus ETF	20231117	96.6807	96.6807	96.6807	96.6807	98	96.2906
ONEV.US	SPDR Russell 1000 Low Volatility Focus ETF	20231117	107.39	107.5192	107.3101	107.39	6040	106.7771
ONEY.US	SPDR Russell 1000 Yield Focus ETF	20231117	92.56	92.95	92.519	92.8537	16069	92.0976	up	up	correct
ONLN.US	ProShares Online Retail ETF	20231117	31.32	31.68	31.32	31.61	6700	31.61	up	up	correct
ONOF.US	Global X Funds	20231117	28.094	28.228	28.094	28.228	700	28.0177	up	up	correct
OOTO.US	Direxion Daily Travel & Vacation Bull 2X Shares	20231117	11.92	12.05	11.87	11.99	5100	11.918	up	up	correct
OPER.US	ETF Series Solutions	20231117	100.48	100.48	100.437	100.44	3900	99.44	down	down	correct
OPPX.US	Exchange Listed Funds Trust	20231117	23.59	23.59	23.5878	23.5878	12858	21.2627	down	down	correct
OUNZ.US	VanEck Merk Gold Trust	20231117	19.21	19.21	19.14	19.17	1175500	19.17	down	down	correct
OVB.US	Overlay Shares Core Bond ETF	20231117	19.74	19.816	19.69	19.77	8300	19.5077	up	up	correct
OVF.US	Overlay Shares Foreign Equity ETF	20231117	22.07	22.13	21.97	22.099	9000	21.665	up	up	correct
OVL.US	Overlay Shares Large Cap Equity ETF	20231117	35.55	36.465	35.53	35.603	17600	35.2813	up	up	correct
OVLH.US	Overlay Shares Hedged Large Cap Equity ETF	20231117	27.77	27.801	27.71	27.801	9400	27.5721	up	up	correct
OVM.US	Overlay Shares Municipal Bond ETF	20231117	21.34	21.35	21.3	21.3	700	21.0413	down	down	correct
OVS.US	Overlay Shares Small Cap Equity ETF	20231117	28.95	29.08	28.95	29.022	1600	28.8042	up	up	correct
OVT.US	Listed Funds Trust	20231117	21.26	21.3	21.2	21.3	19200	21.0067	up	up	correct
OWNS.US	Impact Shares Trust I	20231117	16.51	16.57	16.51	16.57	4300	16.4469	up	up	correct
PAB.US	PGIM ETF Trust	20231117	40.625	40.625	40.625	40.625	100	40.4199
PAK.US	Global X MSCI Pakistan ETF	20231117	16.39	16.39	16.01	16.1772	4792	15.5597	down	down	correct
PALC.US	Pacer Lunt Large Cap Multi	20231117	38.135	38.4	38.135	38.358	24800	38.2228	up	up	correct
PALL.US	Aberdeen Standard Physical Palladium Shares ETF	20231117	95.95	97.42	95.84	97.26	34900	97.26	up	up	correct
PAMC.US	Pacer Lunt MidCap Multi	20231117	34.69	34.965	34.69	34.917	6900	34.825	up	up	correct
PBD.US	Invesco Global Clean Energy ETF	20231117	14.52	14.59	14.42	14.59	288099	14.4109	up	up	correct
PBE.US	Invesco Dynamic Biotechnology & Genome ETF	20231117	55.82	56.29	55.61	56.27	9500	56.27	up	up	correct
PBJ.US	Invesco Dynamic Food & Beverage ETF	20231117	43.19	43.19	43.01	43.12	23896	42.9149	down	down	correct
PBP.US	Invesco Exchange	20231117	21.39	21.46	21.3601	21.41	34487	21.0459	up	up	correct
PBS.US	Invesco Dynamic Media ETF	20231117	36.411	36.6599	36.4	36.5391	37195	36.5391	up	up	correct
PBW.US	Invesco WilderHill Clean Energy ETF	20231117	26.69	26.82	26.21	26.8	243494	26.6271	up	up	correct
PCEF.US	Invesco Exchange	20231117	17.3	17.425	17.2842	17.42	175156	17.1575	up	up	correct
PCY.US	Invesco Exchange	20231117	18.91	18.99	18.8484	18.95	632044	18.7177	up	up	correct
PDN.US	Invesco FTSE RAFI Developed Markets ex	20231117	30.274	30.39	30.21	30.3642	24116	30.1075	up	up	correct
PEJ.US	Invesco Dynamic Leisure and Entertainment ETF	20231117	39.14	39.34	39.05	39.34	62900	39.34	up	up	correct
PEXL.US	Pacer Funds Trust	20231117	42.145	42.21	42.11	42.1762	1294	42.1342	up	up	correct
PFFA.US	ETFis Series Trust I	20231117	19.27	19.29	19.12	19.15	158571	18.832	down	down	correct
PFFD.US	Global X U.S. Preferred ETF	20231117	18.81	18.94	18.81	18.85	415557	18.6469	up	up	correct
PFFL.US	ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN	20231117	9.18	9.27	9.18	9.2218	7885	9.1282	up	up	correct
PFFR.US	ETFis Series Trust I	20231117	17.5	17.53	17.34	17.34	5364	17.1077	down	down	correct
PFFV.US	Global X Variable Rate Preferred ETF	20231117	22.98	22.98	22.84	22.89	25200	22.5263	down	down	correct
PFIG.US	Invesco Exchange	20231117	22.87	22.9599	22.87	22.935	11659	22.7848	up	up	correct
PFIX.US	Simplify Exchange Traded Funds	20231117	91.66	92.97	91.21	91.7	72700	49.0158	up	up	correct
PFLD.US	AAM Low Duration Preferred and Income Securities ETF	20231117	20.7	20.75	20.66	20.68	34000	20.2956	down	down	correct
PFUT.US	Putnam Sustainable Future ETF	20231117	19.61	19.61	19.55	19.58	10900	19.58	down	down	correct
PFXF.US	VanEck Vectors Preferred Securities ex Financials ETF	20231117	16.67	16.76	16.67	16.71	286981	16.3922	up	up	correct
PGAL.US	Global X MSCI Portugal ETF	20231117	10.2135	10.2135	10.2122	10.2122	992	10.1482	down	down	correct
PGF.US	Invesco Financial Preferred ETF	20231117	14.23	14.2969	14.21	14.22	151796	14.0342	down	down	correct
PGHY.US	Invesco Exchange	20231117	18.99	19.0989	18.96	19.01	50707	18.7355	up	up	correct
PGRO.US	Putnam Focused Large Cap Growth ETF	20231117	27.52	27.56	27.5	27.549	3400	27.4954	up	up	correct
PGX.US	Invesco Preferred ETF	20231117	11.12	11.155	11.085	11.09	5149163	10.9643	down	down	correct
PHB.US	Invesco Exchange	20231117	17.52	17.58	17.52	17.57	56373	17.3945	up	up	correct
PHDG.US	Invesco S&P 500 Downside Hedged ETF	20231117	32.51	32.72	32.51	32.72	15541	32.5143	up	up	correct
PHYL.US	PGIM Active High Yield Bond ETF	20231117	33.55	33.6	33.55	33.5981	2860	33.1029	up	up	correct
PHYS.US	Sprott Physical Gold Trust	20231117	15.54	15.54	15.46	15.5	1146800	15.5	down	down	correct
PICB.US	Invesco Exchange	20231117	21.69	21.78	21.69	21.75	89700	21.6558	up	up	correct
PIFI.US	ClearShares Piton Intermediate Fixed Income ETF	20231117	90.49	90.49	90.49	90.49	100	89.8548
PILL.US	Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF	20231117	5.294	5.37	5.21	5.37	86004	5.3397	up	up	correct
PIN.US	Invesco India ETF	20231117	23.79	23.8999	23.76	23.8	25586	23.4028	up	up	correct
PINK.US	Simplify Exchange Traded Funds	20231117	24.66	24.66	24.61	24.657	2500	24.5832	down	down	correct
PJP.US	Invesco Dynamic Pharmaceuticals ETF	20231117	70	70	69.8202	69.9583	2124	69.7769	down	down	correct
PKB.US	Invesco Dynamic Building & Construction ETF	20231117	55.27	55.3	55.1465	55.3	13608	55.2631	up	up	correct
PLDR.US	Putnam Sustainable Leaders ETF	20231117	25.62	25.628	25.59	25.628	17700	25.4792	up	up	correct
PLTM.US	GraniteShares Platinum Trust	20231117	8.702	8.755	8.7	8.75	36300	8.75	up	up	correct
PPA.US	Invesco Aerospace & Defense ETF	20231117	86.29	86.3592	86.05	86.14	114009	85.8876	down	down	correct
PPLT.US	Aberdeen Standard Physical Platinum Shares ETF	20231117	82.76	83.03	82.3	83.03	41800	83.03	up	up	correct
PQDI.US	Principal Exchange	20231117	17.645	17.645	17.645	17.645	100	17.4882
PREF.US	Principal Spectrum Preferred Securities Active ETF	20231117	16.9	16.95	16.8801	16.95	967630	16.8169	up	up	correct
PRF.US	Invesco FTSE RAFI US 1000 ETF	20231117	32.89	32.99	32.86	32.97	476129	32.7988	up	up	correct
PSI.US	Invesco Dynamic Semiconductors ETF	20231117	43.56	43.84	43.45	43.81	49543	43.7628	up	up	correct
PSIL.US	PSIL	20231117	1.31	1.34	1.29	1.32	24000	1.32	up	up	correct
PSJ.US	Invesco Dynamic Software ETF	20231117	35.69	35.76	35.5	35.7373	6438	35.7373	up	up	correct
PSK.US	SPDR ICE Preferred Securities ETF	20231117	32.78	32.86	32.64	32.74	204812	32.3887	down	down	correct
PSLV.US	Sprott Physical Silver Trust	20231117	8.1	8.12	8.04	8.07	3341800	8.07	down	down	correct
PSP.US	Invesco Exchange	20231117	54.6	54.7402	54.3	54.6658	19229	53.9996	up	up	correct
PSQ.US	ProShares Trust	20231117	10.2	10.23	10.16	10.18	23100600	9.9792	down	down	correct
PSR.US	Invesco Active U.S. Real Estate Fund	20231117	83.35	83.35	82.574	82.66	11982	82.0343	down	down	correct
PST.US	ProShares UltraShort 7	20231117	24.27	24.39	24.25	24.31	28395	23.9973	up	up	correct
PTBD.US	Pacer Funds Trust	20231117	19.75	19.85	19.75	19.85	72000	19.5748	up	up	correct
PTIN.US	Pacer Trendpilot International ETF	20231117	26.22	26.44	26.22	26.355	13000	25.8125	up	up	correct
PULS.US	PGIM Ultra Short Bond ETF	20231117	49.42	49.43	49.41	49.43	1242567	48.9337	up	up	correct
PUTW.US	WisdomTree Trust	20231117	31.2361	31.28	31.1601	31.24	17232	30.7974	up	up	correct
PVI.US	Invesco Exchange	20231117	24.83	24.8899	24.82	24.82	10432	24.689	down	down	correct
PWB.US	Invesco Dynamic Large Cap Growth ETF	20231117	73.87	74.07	73.78	73.9389	9928	73.8404	up	up	correct
PWC.US	Invesco Dynamic Market ETF	20231117	37.55	37.7275	37.55	37.7275	463	37.7275	up	up	correct
PWV.US	Invesco Dynamic Large Cap Value ETF	20231117	47.38	47.67	47.38	47.6425	6032	47.3869	up	up	correct
PWZ.US	Invesco Exchange	20231117	23.85	23.94	23.765	23.92	192211	23.7936	up	up	correct
PXE.US	Invesco Dynamic Energy Exploration & Production ETF	20231117	30.9	31.53	30.9	31.3142	28233	31.0496	up	up	correct
PXF.US	Invesco FTSE RAFI Developed Markets ex	20231117	44.91	45.16	44.83	45.08	35400	44.7405	up	up	correct
PXH.US	Invesco Exchange	20231117	18.32	18.38	18.31	18.33	81058	18.1612	up	up	correct
PXJ.US	Invesco Dynamic Oil & Gas Services ETF	20231117	28.5501	29.0299	28.5501	28.866	52804	28.7166	up	up	correct
PXQ.US	Invesco Dynamic Networking ETF	20231117	83.09	83.35	83.09	83.2185	904	83.2185	up	up	correct
PYPE.US	UBS ETRACS NYSE Pickens Core Midstream Index ETN	20231117	21.56	21.56	21.56	21.56	0	21.56
PZA.US	Invesco Exchange	20231117	22.94	22.94	22.7801	22.83	754023	22.7073	down	down	correct
PZD.US	Invesco MSCI Sustainable Future ETF	20231117	42.59	42.79	42.43	42.7305	7186	42.7305	up	up	correct
PZT.US	Invesco Exchange	20231117	21.89	21.9999	21.885	21.96	24460	21.8518	up	up	correct
QAI.US	IQ Hedge Multi	20231117	30.41	30.422	30.37	30.37	72228	29.1812	down	down	correct
QARP.US	DBX ETF Trust	20231117	42.53	42.67	42.5299	42.581	46341	42.4295	up	up	correct
QDEF.US	FlexShares Quality Dividend Defensive Index Fund	20231117	56.72	56.72	56.6018	56.66	2848	56.2207	down	down	correct
QDF.US	FlexShares Trust	20231117	58.15	58.28	58.08	58.2	22308	57.776	up	up	correct
QDIV.US	Global X S&P 500 Quality Dividend ETF	20231117	30.4999	30.5399	30.45	30.4713	2013	30.2792	down	down	correct
QDPL.US	Pacer Funds Trust	20231117	31.89	31.99	31.81	31.9	54533	31.3964	up	up	correct
QEFA.US	SPDR MSCI EAFE StrategicFactors ETF	20231117	69.45	69.7499	69.35	69.66	256077	68.8843	up	up	correct
QEMM.US	SPDR Index Shares Funds	20231117	55.9	56.07	55.81	56.07	14254	54.5392	up	up	correct
QGRO.US	American Century U.S. Quality Growth ETF	20231117	70.83	70.975	70.7246	70.87	20135	70.8052	up	up	correct
QID.US	ProShares UltraShort QQQ	20231117	12.14	12.2	12.02	12.09	16357860	11.8599	down	down	correct
QINT.US	American Century Quality Diversified International ETF	20231117	44.37	44.61	44.37	44.5822	28003	43.9942	up	up	correct
QLD.US	ProShares Ultra QQQ	20231117	67.61	68.27	67.29	67.9	2869663	67.8302	up	up	correct
QLTA.US	iShares Aaa	20231117	45.87	45.9487	45.8147	45.8892	64968	45.5955	up	up	correct
QLV.US	FlexShares US Quality Low Volatility Index Fund	20231117	54.03	54.077	53.95	54.021	12900	53.7294	down	down	correct
QLVD.US	FlexShares Developed Markets ex	20231117	24.97	24.999	24.97	24.999	300	24.7628	up	up	correct
QLVE.US	FlexShares Emerging Markets Quality Low Volatility Index Fund	20231117	22.584	22.584	22.584	22.584	100	22.5
QPX.US	AdvisorShares Q Dynamic Growth ETF	20231117	28.88	28.93	28.86	28.93	600	28.93	up	up	correct
QQH.US	HCM Defender 100 Index ETF	20231117	47.03	47.41	47.03	47.27	13500	47.1387	up	up	correct
QQQE.US	Direxion NASDAQ	20231117	77.49	77.66	77.23	77.52	540110	77.2905	up	up	correct
QRFT.US	QRAFT AI	20231117	41.311	41.311	41.311	41.311	100	41.1876
QTUM.US	Defiance Quantum ETF	20231117	49.6	49.84	49.59	49.8312	13464	49.7505	up	up	correct
QULL.US	ETRACS 2x Leveraged MSCI US Quality Factor TR ETN	20231117	31.667	31.667	31.667	31.667	100	31.667
QUS.US	SPDR MSCI USA StrategicFactors ETF	20231117	125.8155	126.05	125.7201	126.0218	14074	124.8637	up	up	correct
QVML.US	Invesco Exchange	20231117	26.43	26.467	26.43	26.467	2000	26.3692	up	up	correct
QVMM.US	Invesco Exchange	20231117	23.444	23.444	23.444	23.444	100	23.368
QVMS.US	Invesco Exchange	20231117	22.391	22.44	22.391	22.407	12500	22.3293	up	up	correct
QWLD.US	SPDR MSCI World StrategicFactors ETF	20231117	105.32	105.7721	105.32	105.7024	1817	104.801	up	up	correct
RAAX.US	VanEck Inflation Allocation ETF	20231117	25.34	25.65	25.34	25.55	47646	24.6569	up	up	correct
RAFE.US	PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF	20231117	30.48	30.585	30.395	30.4882	6998	30.3393	up	up	correct
RAVI.US	FlexShares Ready Access Variable Income Fund	20231117	75.05	75.08	75.04	75.07	109920	74.4051	up	up	correct
RAYC.US	The Advisors' Inner Circle Fund III	20231117	13.72	13.74	13.72	13.739	8000	13.1183	up	up	correct
RCD.US	Invesco S&P 500 Equal Weight Consumer Discretionary ETF	20231117	42.89	42.89	42.65	42.74	114523	42.6392	down	down	correct
RDIV.US	Invesco S&P Ultra Dividend Revenue ETF	20231117	38.85	38.91	38.6638	38.8888	43883	38.5331	up	up	correct
RDOG.US	ALPS REIT Dividend Dogs ETF	20231117	34.85	34.85	34.85	34.85	200	34.1872
RECS.US	Columbia ETF Trust I	20231117	26.36	26.42	26.3	26.4	53600	26.1358	up	up	correct
REET.US	iShares Global REIT ETF	20231117	21.9	21.98	21.72	21.79	467481	21.5744	down	down	correct
REK.US	ProShares Short Real Estate	20231117	20.65	20.805	20.65	20.76	9147	20.419	up	up	correct
RESP.US	WisdomTree U.S. ESG Fund	20231117	46.6001	46.7327	46.6001	46.7327	194	46.5375	up	up	correct
RETL.US	Direxion Daily Retail Bull 3X Shares	20231117	6.05	6.3	6.0196	6.25	872644	6.2289	up	up	correct
REVS.US	Columbia Research Enhanced Value ETF	20231117	20.65	20.75	20.65	20.73	25200	20.2225	up	up	correct
REW.US	ProShares UltraShort Technology	20231117	9.06	9.15	9.04	9.07	10843	8.9255	up	up	correct
REZ.US	iShares Trust	20231117	67.09	67.09	65.99	66.26	34651	65.6041	down	down	correct
RFCI.US	ALPS ETF Trust	20231117	21.7676	21.7676	21.69	21.7425	4433	21.5915	down	down	correct
RFDA.US	RiverFront Dynamic US Dividend Advantage ETF	20231117	45.335	45.3767	45.335	45.3767	1596	45.0198	up	up	correct
RFFC.US	RiverFront Dynamic US Flex	20231117	44.99	44.9901	44.9277	44.9277	419	44.8356	down	down	correct
RFG.US	Invesco S&P MidCap 400 Pure Growth ETF	20231117	38.98	39.19	38.98	39.0425	13497	38.9267	up	up	correct
RFV.US	Invesco S&P MidCap 400 Pure Value ETF	20231117	102.95	103.2699	102.86	103.1754	41213	102.8765	up	down	incorrect
RGI.US	Invesco S&P 500 Equal Weight Industrials ETF	20231117	39.76	39.77	39.63	39.77	68015	39.6419	up	down	incorrect
RHRX.US	Starboard Investment Trust	20231117	12.44	12.46	12.39	12.4	1200	12.4	down	up	incorrect
RHS.US	Invesco S&P 500 Equal Weight Consumer Staples ETF	20231117	30	30.04	29.8	30	50900	29.7372
RHTX.US	Starboard Investment Trust	20231117	13.201	13.201	13.201	13.201	100	13.201
RIET.US	Hoya Capital High Dividend Yield ETF	20231117	9.74	9.82	9.72	9.75	44700	9.6702	up	down	incorrect
RIGS.US	RiverFront Strategic Income Fund	20231117	22.34	22.38	22.315	22.36	6406	22.2089	up	down	incorrect
RINF.US	ProShares Inflation Expectations ETF	20231117	33.95	33.9739	33.875	33.885	88896	33.3169	down	up	incorrect
RISN.US	Inspire Tactical Balanced ESG ETF	20231117	23.57	23.59	23.44	23.44	3005	23.3189	down	up	incorrect
RISR.US	FolioBeyond Rising Rates ETF	20231117	33.56	33.96	33.44	33.627	42100	32.9139	up	down	incorrect
RLY.US	SSGA Active Trust	20231117	26.8	27.0398	26.8	26.99	226162	26.4558	up	up	correct
ROAM.US	Hartford Multifactor Emerging Markets ETF	20231117	21.823	21.898	21.823	21.8388	972	21.012	up	up	correct
ROBO.US	Robo Global Robotics and Automation Index ETF	20231117	50.84	51.08	50.71	51.03	36283	51.0047	up	up	correct
RODM.US	Lattice Strategies Trust	20231117	26.11	26.21	26.1	26.2	171380	25.6821	up	up	correct
ROKT.US	SPDR Kensho Final Frontiers ETF	20231117	40.86	40.86	40.86	40.86	400	40.7528
ROM.US	ProShares Trust	20231117	48.14	48.41	47.65	48.1	34896	48.0962	down	down	correct
ROOF.US	IQ U.S. Real Estate Small Cap ETF	20231117	18.57	18.57	18.491	18.5331	2522	18.4197	down	down	correct
RORO.US	ATAC US Rotation ETF	20231117	16.24	16.2991	16.23	16.2991	3675	16.093	up	up	correct
ROSC.US	Hartford Multifactor Small Cap ETF	20231117	37.213	37.213	37.213	37.213	300	36.9228
ROUS.US	Hartford Multifactor US Equity ETF	20231117	41.76	41.762	41.66	41.73	300216	41.4778	down	up	incorrect
RPAR.US	RPAR Risk Parity ETF	20231117	17.94	17.99	17.88	17.93	127900	17.7455	down	up	incorrect
RPG.US	Invesco S&P 500 Pure Growth ETF	20231117	30.33	30.53	30.31	30.44	182672	30.3305	up	down	incorrect
RPV.US	Invesco S&P 500 Pure Value ETF	20231117	74.23	74.56	74.05	74.56	260134	74.106	up	down	incorrect
RSP.US	Invesco S&P 500 Equal Weight ETF	20231117	145.45	145.66	144.955	145.49	5027540	144.9234	up	down	incorrect
RSPE.US	Invesco Exchange	20231117	22.25	22.284	22.25	22.284	900	22.166	up	down	incorrect
RTM.US	Invesco S&P 500 Equal Weight Materials ETF	20231117	31.22	31.2639	31.1	31.173	11325	31.0022	down	up	incorrect
RUFF.US	ETF Opportunities Trust	20231117	20.655	20.72	20.655	20.711	2100	20.6425	up	down	incorrect
RVNU.US	DBX ETF Trust	20231117	24.25	24.29	24.1501	24.29	34934	24.1756	up	down	incorrect
RWJ.US	Invesco S&P SmallCap 600 Revenue ETF	20231117	36.57	36.795	36.5003	36.76	181237	36.6121	up	down	incorrect
RWK.US	Invesco S&P MidCap 400 Revenue ETF	20231117	95.36	95.84	95.3223	95.68	46335	95.4123	up	down	incorrect
RWL.US	Invesco S&P 500 Revenue ETF	20231117	80.32	80.42	80.07	80.42	102729	80.0586	up	down	incorrect
RWM.US	ProShares Short Russell2000	20231117	24.19	24.24	24.0399	24.07	2260813	23.6769	down	up	incorrect
RWO.US	SPDR Index Shares Funds	20231117	39.62	39.62	39.315	39.43	102842	38.9977	down	down	correct
RWR.US	SPDR Dow Jones REIT ETF	20231117	85.89	86.15	84.89	85.22	339656	84.1017	down	down	correct
RWX.US	SPDR Dow Jones International Real Estate ETF	20231117	24.83	24.96	24.81	24.9	64992	24.8009	up	up	correct
RXD.US	ProShares UltraShort Health Care	20231117	13.5718	13.63	13.5641	13.58	2012	13.4456	up	up	correct
RXI.US	iShares Trust	20231117	150.44	151.34	150.44	151.3	10365	150.7032	up	up	correct
RXL.US	ProShares Ultra Health Care	20231117	81.095	81.095	80.8945	81.057	852	80.9048	down	down	correct
RYE.US	Invesco Exchange	20231117	73.28	74.85	73.28	74.2911	75819	74.2911	up	up	correct
RYF.US	Invesco S&P 500 Equal Weight Financials ETF	20231117	53.5	53.5194	53.28	53.4975	10549	53.1972	down	down	correct
RYH.US	Invesco S&P 500 Equal Weight Health Care ETF	20231117	27.04	27.13	26.8001	26.88	80933	26.8339	down	down	correct
RYJ.US	Invesco Raymond James SB	20231117	55.3	55.9703	55.3	55.9703	2791	55.1851	up	up	correct
RYT.US	Invesco S&P 500 Equal Weight Technology ETF	20231117	29.45	29.5985	29.4	29.58	484618	29.5368	up	up	correct
RYU.US	Invesco S&P 500 Equal Weight Utilities ETF	20231117	53.74	53.74	53.4	53.62	35138	53.62	down	down	correct
RZG.US	Invesco S&P SmallCap 600 Pure Growth ETF	20231117	41	41.29	41	41.2099	8345	41.0677	up	up	correct
RZV.US	Invesco S&P SmallCap 600 Pure Value ETF	20231117	92.28	93.04	92.28	92.9445	5587	92.692	up	up	correct
SAA.US	ProShares Trust	20231117	19.91	19.93	19.81	19.8561	5518	19.7688	down	down	correct
SAEF.US	Schwab Strategic Trust	20231117	20.6	20.68	20.6	20.68	1500	20.6558	up	up	correct
SBB.US	ProShares Short SmallCap600	20231117	18.285	18.285	18.2	18.22	7983	17.9132	down	down	correct
SBIO.US	ALPS ETF Trust	20231117	25.02	25.566	25.02	25.5394	8458	25.4798	up	up	correct
SCC.US	ProShares UltraShort Consumer Services	20231117	17.91	17.91	17.6653	17.6734	3546	17.4279	down	down	correct
SCDL.US	ETRACS 2x Leveraged US Dividend Factor TR ETN	20231117	29.261	29.261	29.261	29.261	100	29.261
SCHA.US	Schwab U.S. Small	20231117	41.74	42.03	41.72	41.99	1145879	41.7655	up	up	correct
SCHB.US	Schwab U.S. Broad Market ETF	20231117	52.31	52.3909	52.16	52.34	734351	52.1194	up	up	correct
SCHC.US	Schwab Strategic Trust	20231117	32.99	33.09	32.9	33.07	295130	32.2171	up	up	correct
SCHD.US	Schwab U.S. Dividend Equity ETF	20231117	71.1601	71.2309	70.82	71.14	2927109	70.4167	down	down	correct
SCHE.US	Schwab Emerging Markets Equity ETF	20231117	24.56	24.66	24.56	24.62	1034129	23.7926	up	up	correct
SCHF.US	Schwab Strategic Trust	20231117	35.27	35.4	35.205	35.4	2837975	34.7013	up	up	correct
SCHG.US	Schwab Strategic Trust	20231117	78.81	78.945	78.46	78.79	848057	78.664	down	down	correct
SCHH.US	Schwab U.S. REIT ETF	20231117	18.75	18.79	18.5299	18.59	3020421	18.378	down	down	correct
SCHI.US	Schwab 5	20231117	42.98	42.99	42.8513	42.95	239988	42.5914	down	down	correct
SCHJ.US	Schwab 1	20231117	47.47	47.47	47.324	47.36	16300	47.0969	down	down	correct
SCHK.US	Schwab 1000 ETF	20231117	43.38	43.48	43.3	43.42	160814	43.2372	up	up	correct
SCHM.US	Schwab U.S. Mid	20231117	68.2	68.42	68.08	68.4	384606	68.0711	up	up	correct
SCHO.US	Schwab Short	20231117	48.04	48.0455	48.01	48.03	1340533	47.6954	down	down	correct
SCHP.US	Schwab U.S. TIPS ETF	20231117	50.9	50.93	50.78	50.86	1208068	50.5703	down	down	correct
SCHQ.US	Schwab Long	20231117	32.18	32.24	31.9917	32.13	439338	31.9081	down	down	correct
SCHR.US	Schwab Strategic Trust	20231117	48.36	48.37	48.2747	48.32	967177	48.0371	down	down	correct
SCHV.US	Schwab Strategic Trust	20231117	65.86	65.88	65.6222	65.82	390386	65.3491	down	down	correct
SCHX.US	Schwab U.S. Large	20231117	53.23	53.335	53.0918	53.27	1600353	53.0497	up	up	correct
SCHY.US	Schwab Strategic Trust	20231117	23.73	23.88	23.71	23.82	82700	23.1411	up	up	correct
SCHZ.US	Schwab U.S. Aggregate Bond ETF	20231117	44.79	44.815	44.6806	44.75	863304	44.4772	down	down	correct
SCJ.US	iShares MSCI Japan Small	20231117	68.06	68.33	68.06	68.27	9659	67.3633	up	up	correct
SCO.US	ProShares UltraShort Bloomberg Crude Oil	20231117	20.09	20.09	19.11	19.19	2380000	19.19	down	down	correct
SCRD.US	SCRD	20231117	39.72	39.72	39.72	39.72	100	39.4209
SDCI.US	USCF SummerHaven Dynamic Commodity Strategy No K	20231117	18.125	18.16	18.125	18.1423	16980	17.9279	up	up	correct
SDD.US	ProShares UltraShort SmallCap600	20231117	23.74	23.848	23.74	23.848	398	23.5481	up	up	correct
SDEF.US	Tidal ETF Trust	20231117	17.64	17.7	17.61	17.61	9067	17.61	down	down	correct
SDEI.US	Tidal ETF Trust	20231117	24.5	24.679	24.37	24.55	7297	24.55	up	up	correct
SDEM.US	Global X MSCI SuperDividend Emerging Markets ETF	20231117	23.59	23.75	23.59	23.7149	7355	23.4074	up	up	correct
SDIV.US	Global X SuperDividend ETF	20231117	21.47	21.64	21.47	21.59	118637	21.1885	up	up	correct
SDOG.US	ALPS Sector Dividend Dogs ETF	20231117	47.28	47.5094	47.2743	47.4973	65347	46.972	up	up	correct
SDOW.US	ProShares UltraPro Short Dow30	20231117	23.07	23.29	22.99	23.16	3701326	22.8473	up	up	correct
SDP.US	ProShares UltraShort Utilities	20231117	13.2985	13.32	13.19	13.2216	11380	13.0692	down	down	correct
SDS.US	ProShares UltraShort S&P500	20231117	33.79	33.94	33.6201	33.71	3508690	33.0634	down	down	correct
SDY.US	SPDR S&P Dividend ETF	20231117	118.07	118.25	117.69	118	563602	116.1621	down	down	correct
SEF.US	ProShares Short Financials	20231117	12.391	12.41	12.3847	12.3847	13521	12.178	down	down	correct
SEIX.US	Virtus ETF Trust II	20231117	23.95	23.96	23.91	23.93	11500	23.4802	down	down	correct
SENT.US	AdvisorShares Trust	20231117	0.83	0.83	0.825	0.825	697700	0.825	down	down	correct
SFY.US	Tidal ETF Trust	20231117	16	16.05	15.959	16.02	149200	15.9061	up	up	correct
SFYF.US	SoFi Social 50 ETF	20231117	27.8	27.95	27.8	27.933	2100	27.7639	up	up	correct
SFYX.US	Tidal ETF Trust	20231117	11.62	11.69	11.62	11.68	20100	11.5945	up	up	correct
SGDJ.US	Sprott Funds Trust	20231117	27.81	27.81	27.57	27.686	11745	26.4401	down	down	correct
SGDM.US	Sprott Gold Miners ETF	20231117	23.74	23.74	23.27	23.3852	24201	23.0592	down	down	correct
SGG.US	iPath Series B Bloomberg Sugar Subindex Total Return ETN	20231117	70.54	74.2	70.51	73.95	30886	73.95	up	up	correct
SGOL.US	Aberdeen Standard Gold ETF Trust	20231117	18.97	18.99	18.93	18.95	1864900	18.95	down	down	correct
SGOV.US	iShares Trust	20231117	100.54	100.55	100.54	100.55	2163475	99.6546	up	up	correct
SH.US	ProShares Short S&P500	20231117	13.87	13.9	13.84	13.85	13318090	13.6029	down	up	incorrect
SHE.US	SPDR SSGA Gender Diversity Index ETF	20231117	89.57	89.78	89.5	89.68	4800	89.3943	up	down	incorrect
SHFT.US	Tidal ETF Trust	20231117	11.73	11.7917	11.7201	11.7917	838	11.6756	up	up	correct
SHM.US	SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF	20231117	47.02	47.03	46.96	47.03	314233	46.913	up	up	correct
SHUS.US	Syntax Stratified U.S. Total Market Hedged ETF	20231117	38.045	38.045	38.045	38.045	1	37.5982
SHYG.US	iShares Trust	20231117	41.31	41.36	41.249	41.36	1132941	40.906	up	up	correct
SHYL.US	Xtrackers Short Duration High Yield Bond ETF	20231117	43.03	43.5	43.03	43.2826	60378	42.7494	up	up	correct
SIFI.US	Harbor Scientific Alpha Income	20231117	42.3325	42.3325	42.3325	42.3325	1	41.5647
SIHY.US	Harbor ETF Trust	20231117	43.65	43.705	43.61	43.705	14500	43.1096	up	up	correct
SIJ.US	ProShares UltraShort Industrials	20231117	13.4501	13.54	13.4495	13.4495	6735	13.2352	down	down	correct
SIL.US	Global X Silver Miners ETF	20231117	25.42	25.63	25.195	25.36	380832	25.2413	down	down	correct
SILJ.US	ETFMG Prime Junior Silver Miners ETF	20231117	8.75	8.86	8.655	8.72	894125	8.7192	down	down	correct
SIMS.US	SPDR S&P Kensho Intelligent Structures ETF	20231117	31.73	31.832	31.73	31.832	600	31.7634	up	up	correct
SIVR.US	Aberdeen Standard Physical Silver Shares ETF	20231117	22.78	22.85	22.67	22.73	364500	22.73	down	down	correct
SIXA.US	6 Meridian Mega Cap Equity ETF	20231117	34.81	34.84	34.81	34.839	2000	34.6899	up	up	correct
SIXH.US	6 Meridian Hedged Equity	20231117	32.99	32.99	32.84	32.8807	5377	32.7687	down	down	correct
SIXL.US	6 Meridian Low Beta Equity Strategy ETF	20231117	31.56	31.56	31.505	31.505	800	31.4043	down	down	correct
SIXS.US	6 Meridian Small Cap Equity ETF	20231117	43.37	43.37	43.3	43.305	1400	43.1277	down	down	correct
SIZE.US	iShares MSCI USA Size Factor ETF	20231117	120.17	120.56	120.17	120.56	1757	120.1357	up	up	correct
SJB.US	ProShares Trust	20231117	18.195	18.2208	18.15	18.15	162324	17.8778	down	down	correct
SJNK.US	SPDR Series Trust	20231117	24.54	24.57	24.495	24.57	2518782	24.2856	up	down	incorrect
SKF.US	ProShares UltraShort Financials	20231117	17.21	17.29	17.2	17.2083	43581	17.0036	down	up	incorrect
SLV.US	iShares Silver Trust	20231117	21.79	21.86	21.68	21.75	12296000	21.75	down	up	incorrect
SLX.US	VanEck Vectors Steel ETF	20231117	67.78	68.09	67.6963	67.8413	6072	65.9093	up	down	incorrect
SLYG.US	SPDR S&P 600 Small Cap Growth ETF	20231117	74.79	75.14	74.7318	74.92	128909	74.6712	up	down	incorrect
SLYV.US	SPDR S&P 600 Small Cap Value ETF	20231117	73.64	74.065	73.5	73.84	406740	73.2786	up	down	incorrect
SMDD.US	ProShares UltraPro Short MidCap400	20231117	18.29	18.315	18.121	18.1912	8432	17.9513	down	up	incorrect
SMDY.US	Syntax ETF Trust	20231117	37.471	37.471	37.471	37.471	100	37.0688
SMHB.US	ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN	20231117	6.09	6.15	5.8992	6.15	24509	6.07	up	down	incorrect
SMLE.US	DBX ETF Trust	20231117	23.623	23.623	23.623	23.623	100	23.5066
SMLF.US	iShares MSCI USA Small	20231117	52.03	52.37	52.0138	52.37	29910	52.3485	up	down	incorrect
SMLV.US	SPDR SSGA US Small Cap Low Volatility Index ETF	20231117	101.77	102.0579	101.77	101.9206	2869	101.1366	up	up	correct
SMMU.US	PIMCO Short Term Municipal Bond Active Exchange	20231117	49.47	49.47	49.38	49.44	52601	49.193	down	down	correct
SMN.US	ProShares Trust	20231117	9.47	9.49	9.47	9.4817	264	9.329	up	up	correct
SMOG.US	VanEck Vectors Low Carbon Energy ETF	20231117	102.86	103.31	102.52	103.31	1900	101.656	up	up	correct
SNPE.US	Xtrackers S&P 500 ESG ETF	20231117	41.47	41.49	41.31	41.43	72300	41.2611	down	down	correct
SOXL.US	Direxion Shares ETF Trust	20231117	22.47	23.29	22.37	23.13	54239832	23.078	up	up	correct
SOXS.US	Direxion Shares ETF Trust	20231117	8.62	8.66	8.31	8.37	53795449	8.282	down	down	correct
SOYB.US	Teucrium Soybean	20231117	28.18	28.19	28.02	28.12	50800	28.12	down	down	correct
SPAB.US	SPDR Portfolio Aggregate Bond ETF	20231117	24.62	24.63	24.555	24.62	1163836	24.4675
SPAX.US	Tidal ETF Trust	20231117	21.46	21.46	21.46	21.46	16	20.1986
SPBO.US	SPDR Portfolio Corporate Bond ETF	20231117	28.06	28.07	27.98	28.02	205500	27.7804	down	down	correct
SPCX.US	Collaborative Investment Series Trust	20231117	23.11	23.395	23.11	23.395	700	22.8747	up	up	correct
SPD.US	Simplify US Equity PLUS Downside Convexity ETF	20231117	27.42	27.42	27.37	27.414	3100	27.2633	down	down	correct
SPDN.US	Direxion Daily S&P 500 Bear 1X Shares	20231117	14.17	14.215	14.15	14.17	7882007	13.9507
SPDV.US	AAM S&P 500 High Dividend Value ETF	20231117	26.96	27.0899	26.94	27.0526	10282	26.8031	up	up	correct
SPDW.US	SPDR Portfolio Developed World ex	20231117	32.12	32.27	32.0755	32.25	1873248	31.9118	up	up	correct
SPEM.US	SPDR Portfolio Emerging Markets ETF	20231117	34.51	34.66	34.51	34.61	1289313	34.0732	up	up	correct
SPEU.US	SPDR Portfolio Europe ETF	20231117	37.73	37.94	37.73	37.91	30600	37.7688	up	up	correct
SPFF.US	Global X SuperIncome Preferred ETF	20231117	8.8	8.81	8.77	8.7703	50189	8.6712	down	down	correct
SPGM.US	SPDR Portfolio MSCI Global Stock Market ETF	20231117	52.43	52.63	52.36	52.59	26300	52.0497	up	up	correct
SPGP.US	Invesco S&P 500 GARP ETF	20231117	92.37	92.84	92.16	92.67	399300	92.2871	up	up	correct
SPHB.US	Invesco S&P 500 High Beta ETF	20231117	71.55	71.855	71.31	71.83	715831	71.6807	up	up	correct
SPHD.US	Invesco S&P 500 High Dividend Low Volatility ETF	20231117	39.75	39.83	39.544	39.76	338482	39.4372	up	up	correct
SPHQ.US	Invesco S&P 500 Quality ETF	20231117	51.72	51.864	51.56	51.77	1315488	51.5801	up	up	correct
SPHY.US	SPDR Series Trust	20231117	22.6	22.64	22.56	22.63	9483100	22.3286	up	up	correct
SPIB.US	SPDR Series Trust	20231117	31.85	31.85	31.7838	31.82	3598554	31.5863	down	down	correct
SPIP.US	SPDR Series Trust	20231117	24.98	25.05	24.96	25	470300	24.9341	up	up	correct
SPLB.US	SPDR Series Trust	20231117	21.89	21.91	21.775	21.85	366610	21.6745	down	down	correct
SPLG.US	SPDR Portfolio S&P 500 ETF	20231117	52.98	53.08	52.839	53.01	5041249	52.7985	up	up	correct
SPLV.US	Invesco Exchange	20231117	60.71	60.83	60.445	60.55	2644934	60.2811	down	down	correct
SPMB.US	SPDR Portfolio Mortgage Backed Bond ETF	20231117	21.06	21.1	20.99	21.1	732700	20.9808	up	up	correct
SPMD.US	SPDR Portfolio S&P 400 Mid Cap ETF	20231117	44.43	44.57	44.36	44.5	669558	44.3265	up	up	correct
SPMO.US	Invesco S&P 500 Momentum ETF	20231117	61.47	61.73	61.45	61.69	16308	61.5321	up	up	correct
SPPP.US	Sprott Physical Platinum and Palladium Trust	20231117	9.77	9.91	9.73	9.91	57600	9.91	up	up	correct
SPRE.US	Tidal ETF Trust	20231117	18.063	18.11	17.903	17.949	6400	17.7918	down	down	correct
SPSB.US	SPDR Portfolio Short Term Corporate Bond ETF	20231117	29.46	29.46	29.42	29.44	1868677	29.202	down	down	correct
SPSK.US	Tidal ETF Trust	20231117	17.52	17.62	17.452	17.51	6000	17.3065	down	down	correct
SPSM.US	SPDR Series Trust	20231117	37.52	37.75	37.49	37.63	1212263	37.3595	up	up	correct
SPTI.US	SPDR Portfolio Intermediate Term Treasury ETF	20231117	27.78	27.78	27.72	27.76	1744306	27.5966	down	down	correct
SPTL.US	SPDR Series Trust	20231117	26.58	26.6599	26.4491	26.55	2764557	26.3942	down	down	correct
SPTM.US	SPDR Portfolio S&P 1500 Composite Stock Market ETF	20231117	55.2	55.27	55.0401	55.2	960857	54.9797
SPTS.US	SPDR Portfolio Short Term Treasury ETF	20231117	28.82	28.82	28.8	28.81	1383333	28.6007	down	down	correct
SPUC.US	Simplify US Equity PLUS Upside Convexity ETF	20231117	30.766	30.766	30.766	30.766	100	30.6267
SPUS.US	Tidal ETF Trust	20231117	32.7	32.7	32.48	32.6	61400	32.5629	down	down	correct
SPUU.US	Direxion Daily S&P 500 Bull 2X Shares	20231117	92.7002	93.43	92.7002	93.1829	17805	92.8958	up	up	correct
SPVM.US	Invesco Exchange	20231117	48.2233	48.39	48.1952	48.2674	4276	47.9582	up	up	correct
SPVU.US	Invesco S&P 500 Enhanced Value ETF	20231117	40.57	40.8559	40.57	40.8559	1325	40.5261	up	up	correct
SPXB.US	ProShares S&P 500 Bond ETF	20231117	72.9222	72.9222	72.916	72.916	300	72.3576	down	down	correct
SPXE.US	ProShares S&P 500 ex	20231117	96.19	96.3876	96.19	96.3876	151	95.9933	up	up	correct
SPXL.US	Direxion Daily S&P500 Bull 3X Shares	20231117	89.05	89.76	88.51	89.53	10781010	89.2581	up	up	correct
SPXN.US	ProShares S&P 500 ex	20231117	97.3178	97.61	97.27	97.552	2589	97.1753	up	up	correct
SPXS.US	Direxion Daily S&P 500 Bear 3X Shares	20231117	13.62	13.71	13.52	13.57	17397840	13.4533	down	down	correct
SPXT.US	ProShares S&P 500 ex	20231117	72.92	73.1084	72.92	73.1084	1106	72.7152	up	up	correct
SPXU.US	ProShares UltraPro Short S&P500	20231117	10.29	10.3599	10.21	10.25	22423930	10.0378	down	down	correct
SPXV.US	ProShares S&P 500 ex	20231117	95.534	95.6273	95.534	95.6273	1308	95.2175	up	up	correct
SPY.US	SPDR S&P 500 ETF Trust	20231117	450.24	451.42	449.29	450.79	83193906	448.9696	up	up	correct
SPYC.US	Simplify US Equity PLUS Convexity ETF	20231117	29.077	29.2	29.077	29.19	9400	29.0826	up	up	correct
SPYD.US	SPDR Portfolio S&P 500 High Dividend ETF	20231117	35.87	35.938	35.63	35.83	743402	35.3502	down	down	correct
SPYG.US	SPDR Portfolio S&P 500 Growth ETF	20231117	62.42	62.527	62.1782	62.39	1746997	62.1918	down	down	correct
SPYV.US	SPDR Portfolio S&P 500 Value ETF	20231117	43.6	43.67	43.5067	43.62	1842981	43.4023	up	up	correct
SPYX.US	SPDR S&P 500 Fossil Fuel Reserves Free ETF	20231117	36.85	36.85	36.71	36.79	63273	36.6696	down	down	correct
SQEW.US	Two Roads Shared Trust	20231117	29.77	29.87	29.77	29.84	30400	29.4901	up	up	correct
SRLN.US	SPDR Blackstone Senior Loan ETF	20231117	41.74	41.75	41.66	41.73	749462	41.0853	down	down	correct
SRS.US	ProShares Trust	20231117	18.06	18.39	17.95	18.31	43639	18.0325	up	up	correct
SRTY.US	ProShares Trust	20231117	45.45	45.74	44.5401	44.84	986756	44.1353	down	down	correct
SRVR.US	Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF	20231117	27.88	27.92	27.71	27.76	65400	27.76	down	down	correct
SSG.US	ProShares UltraShort Semiconductors	20231117	6.12	6.16	6.02	6.0581	151915	5.9612	down	down	correct
SSLY.US	Syntax Stratified SmallCap ETF	20231117	40.335	40.335	40.335	40.335	100	39.8603
SSO.US	ProShares Ultra S&P500	20231117	58.52	58.82	58.28	58.66	1306235	58.5537	up	up	correct
SSPY.US	Syntax ETF Trust	20231117	66.922	66.994	66.89	66.994	4400	65.8254	up	up	correct
STIP.US	iShares 0	20231117	97.34	97.38	97.2739	97.35	493667	97.1274	up	up	correct
STNC.US	Stance Equity ESG Large Cap Core ETF	20231117	26.07	26.109	26.06	26.109	4100	26.0875	up	up	correct
STPZ.US	PIMCO 1	20231117	50.42	50.43	50.38	50.43	62751	50.3404	up	down	incorrect
SUB.US	iShares Short	20231117	104.08	104.205	104.04	104.14	716996	103.8116	up	down	incorrect
SUSA.US	iShares MSCI USA ESG Select ETF	20231117	93.97	94.09	93.68	93.97	2742232	93.6309
SVOL.US	Simplify Volatility Premium ETF	20231117	22.91	22.91	22.84	22.9	389900	22.2979	down	up	incorrect
SWAN.US	Amplify BlackSwan Growth & Treasury Core ETF	20231117	24.83	24.9199	24.81	24.8752	27081	24.6815	up	down	incorrect
SXQG.US	6 Meridian Quality Growth ETF	20231117	24.94	24.95	24.93	24.93	4100	24.93	down	up	incorrect
SXUS.US	Janus Detroit Street Trust	20231117	16.513	16.513	16.513	16.513	100	16.4719
SYUS.US	Syntax Stratified U.S. Total Market ETF	20231117	42.19	42.194	42.19	42.194	38900	41.5178	up	down	incorrect
SZK.US	ProShares UltraShort Consumer Goods	20231117	16.5	16.6989	16.5	16.6989	601	16.5039	up	down	incorrect
SZNE.US	Pacer Funds Trust	20231117	33.2454	33.2845	33.2058	33.2845	5185	33.1509	up	down	incorrect
TAGG.US	TagLikeMe Corp	20231117	41.26	41.26	41.23	41.24	2403	40.9479	down	up	incorrect
TAGS.US	Teucrium Commodity Trust	20231117	30.74	30.78	30.67	30.69	4500	30.69	down	up	incorrect
TAN.US	Invesco Exchange	20231117	45.91	45.91	44.55	45.63	1033712	45.5874	down	up	incorrect
TAXF.US	American Century Diversified Municipal Bond ETF	20231117	48.93	48.99	48.66	48.93	94594	48.6634
TBF.US	ProShares Short 20+ Year Treasury	20231117	24.66	24.825	24.602	24.71	501582	24.2718	up	down	incorrect
TBT.US	ProShares UltraShort 20+ Year Treasury	20231117	37.32	37.74	37.1	37.4	1615007	36.7633	up	down	incorrect
TBUX.US	T. Rowe Price Exchange	20231117	49.122	49.124	49.1	49.12	2400	48.6099	down	up	incorrect
TBX.US	ProShares Trust	20231117	30.34	30.42	30.34	30.37	34201	29.6189	up	down	incorrect
TCHP.US	T. Rowe Price Exchange	20231117	29.71	29.715	29.55	29.645	175200	29.645	down	up	incorrect
TDSA.US	Exchange Listed Funds Trust	20231117	0.07	0.07	0.07	0.07	35000	0.07
TDSB.US	Exchange Listed Funds Trust	20231117	20.9	20.901	20.89	20.895	8600	20.6235	down	up	incorrect
TDSC.US	Exchange Listed Funds Trust	20231117	22	22.004	21.99	22	35700	21.7257
TDSD.US	Exchange Listed Funds Trust	20231117	21.67	21.69	21.66	21.665	6000	21.3761	down	up	incorrect
TDSE.US	Exchange Listed Funds Trust	20231117	21.97	21.97	21.951	21.963	600	21.6578	down	up	incorrect
TDTF.US	FlexShares iBoxx 5	20231117	23.07	23.08	23.02	23.06	153026	22.9621	down	up	incorrect
TDTT.US	FlexShares Trust	20231117	23.26	23.28	23.2425	23.26	418130	23.1708
TDVG.US	T. Rowe Price Exchange	20231117	33.57	33.58	33.454	33.54	33600	33.4142	down	down	correct
TECB.US	iShares U.S. Tech Breakthrough Multisector ETF	20231117	39.21	39.39	39.16	39.32	22507	39.301	up	up	correct
TECL.US	Direxion Shares ETF Trust	20231117	57.81	58.5878	57.17	57.92	4555808	57.8561	up	up	correct
TECS.US	Direxion Shares ETF Trust	20231117	11.6	11.7591	11.47	11.59	4380032	11.4534	down	down	correct
TEQI.US	T. Rowe Price Equity Income ETF	20231117	34.1	34.17	34.1	34.145	7800	33.9467	up	up	correct
TFI.US	SPDR Nuveen Bloomberg Barclays Municipal Bond ETF	20231117	45.07	45.09	44.89	44.96	647476	44.7497	down	down	correct
TFLO.US	iShares Treasury Floating Rate Bond ETF	20231117	50.65	50.655	50.64	50.64	1951549	50.1861	down	down	correct
TGIF.US	SoFi Weekly Income ETF	20231117	95.068	95.632	95.05	95.632	1700	94.043	up	up	correct
TGRW.US	T. Rowe Price Growth Stock ETF	20231117	29.26	29.27	29.17	29.2527	1078	29.2495	down	down	correct
THCX.US	The Cannabis ETF	20231117	15.74	16.1	15.74	16.095	1500	15.6431	up	up	correct
THD.US	iShares MSCI Thailand ETF	20231117	62.94	63.05	62.87	62.98	60682	62.3175	up	up	correct
THNQ.US	Robo Global Artificial Intelligence ETF	20231117	36.84	37.13	36.84	37.07	20200	37.07	up	up	correct
TINT.US	ProShares Trust	20231117	31.149	31.149	31.149	31.149	100	31.0648
TINY.US	ProShares Trust	20231117	37.512	37.512	37.512	37.512	100	37.4462
TIP.US	iShares TIPS Bond ETF	20231117	104.54	104.5838	104.28	104.46	2073689	104.2061	down	down	correct
TIPX.US	SPDR Bloomberg Barclays 1	20231117	18.21	18.2101	18.18	18.2	1685022	18.1396	down	down	correct
TIPZ.US	PIMCO ETF Trust	20231117	51.97	51.99	51.91	51.9611	9641	51.6846	down	down	correct
TIXT.US	TELUS International (Cda) Inc	20231117	7.03	7.05	6.92	6.96	244900	6.96	down	down	correct
TLH.US	iShares Trust	20231117	100.11	100.2887	99.62	99.93	1284955	99.2376	down	down	correct
TLTD.US	FlexShares Morningstar Developed Markets ex	20231117	64.52	64.72	64.42	64.7083	19749	63.8744	up	up	correct
TLTE.US	FlexShares Morningstar Emerging Markets Factor Tilt Index Fund	20231117	49.34	49.37	49.27	49.3516	5021	48.1985	up	up	correct
TMF.US	Direxion Shares ETF Trust	20231117	4.96	5	4.87	4.94	4248820	48.6633	down	down	correct
TMV.US	Direxion Daily 20+ Year Treasury Bear 3X Shares	20231117	40.19	40.95	39.87	40.43	3443152	40.0557	up	up	correct
TNA.US	Direxion Shares ETF Trust	20231117	27.92	28.45	27.7334	28.31	18629900	28.1443	up	up	correct
TOK.US	iShares MSCI Kokusai ETF	20231117	93.63	93.9121	93.6	93.9121	651	92.9206	up	up	correct
TOLZ.US	ProShares Trust	20231117	43.66	43.9646	43.631	43.8868	14868	43.5507	up	up	correct
TOTL.US	SPDR DoubleLine Total Return Tactical ETF	20231117	38.72	38.74	38.605	38.68	497172	38.2962	down	down	correct
TOTR.US	T. Rowe Price Exchange	20231117	39.505	39.505	39.505	39.505	100	39.1746
TPHD.US	Timothy Plan High Dividend Stock ETF	20231117	31.31	31.45	31.31	31.399	40800	31.2938	up	up	correct
TPHE.US	Timothy Plan	20231117	21.81	21.82	21.78	21.795	3400	21.7452	down	down	correct
TPIF.US	Timothy Plan International ETF	20231117	24.708	24.78	24.54	24.752	29000	24.702	up	up	correct
TPOR.US	Direxion Daily Transportation Bull 3X Shares	20231117	25.0672	25.475	25.0672	25.47	18906	25.3706	up	up	correct
TPSC.US	Timothy Plan US Small Cap Core ETF	20231117	31.79	31.875	31.71	31.82	19500	31.7477	up	up	correct
TPYP.US	Tortoise North American Pipeline Fund	20231117	25.24	25.59	25.24	25.54	21790	25.2512	up	up	correct
TRND.US	Pacer Trendpilot Fund of Funds ETF	20231117	28.66	28.725	28.66	28.719	3000	28.0177	up	up	correct
TRPL.US	Pacer Funds Trust	20231117	38.4757	38.4757	38.4757	38.4757	1	38.028
TSPA.US	T. Rowe Price US Equity Research ETF	20231117	27.91	27.91	27.79	27.842	7300	27.7278	down	down	correct
TTT.US	ProShares Trust	20231117	91.68	93	91.29	91.98	53894	80.2203	up	up	correct
TWIO.US	Spinnaker ETF Series	20231117	8.42	8.44	8.42	8.42	19800	8.3054
TWM.US	ProShares UltraShort Russell2000	20231117	15.32	15.39	15.13	15.2	2298175	14.903	down	down	correct
TYD.US	Direxion Daily 7	20231117	25.1	25.1006	24.87	25.026	54109	24.7688	down	down	correct
TYO.US	Direxion Daily 7	20231117	14.86	15	14.8597	14.915	13544	14.8246	up	up	correct
TZA.US	Direxion Daily Small Cap Bear 3X Shares	20231117	29.71	29.89	29.1	29.25	12005900	29.099	down	down	correct
UBOT.US	Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares	20231117	16.99	17.285	16.99	17.2005	13510	17.1477	up	up	correct
UBR.US	ProShares Ultra MSCI Brazil Capped	20231117	29.61	29.711	29.61	29.705	1129	29.5066	up	up	correct
UBT.US	ProShares Trust	20231117	18.79	18.89	18.566	18.74	71285	18.5579	down	down	correct
UCC.US	ProShares Trust	20231117	31.5616	31.6091	31.5616	31.6091	1047	31.5982	up	up	correct
UCIB.US	UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B	20231117	24.67	24.75	24.67	24.75	500	24.75	up	up	correct
UCO.US	ProShares Ultra Bloomberg Crude Oil	20231117	28.01	29.33	28.01	29.2	2975400	29.2	up	up	correct
UCON.US	First Trust Exchange	20231117	24.06	24.14	24.06	24.13	402979	23.9137	up	up	correct
UDN.US	Invesco DB US Dollar Index Bearish Fund	20231117	18.82	18.875	18.805	18.87	87404	17.9238	up	up	correct
UDOW.US	ProShares Trust	20231117	60.229	60.44	59.68	60.04	1398308	59.9227	down	down	correct
UEVM.US	VictoryShares USAA MSCI Emerging Markets Value Momentum ETF	20231117	42.3013	42.3013	42.3013	42.3013	139	42.1287
UGA.US	United States Gasoline Fund LP	20231117	60.49	62.22	60.49	62.01	23500	62.01	up	up	correct
UGE.US	ProShares Ultra Consumer Goods	20231117	14.74	14.74	14.57	14.7	20319	14.617	down	down	correct
UGL.US	ProShares Trust II	20231117	59.82	59.9	59.51	59.64	54200	59.64	down	down	correct
UITB.US	VictoryShares USAA Core Intermediate	20231117	44.9	44.9897	44.825	44.96	50087	44.7393	up	up	correct
UIVM.US	VictoryShares USAA MSCI International Value Momentum ETF	20231117	43.71	43.8303	43.71	43.8303	1913	43.688	up	up	correct
UJB.US	ProShares Ultra High Yield	20231117	63.0291	63.2656	63.0291	63.2656	1148	62.7355	up	up	correct
ULE.US	ProShares Trust II	20231117	11.5	11.57	11.48	11.57	51300	11.57	up	up	correct
ULST.US	SPDR SSgA Ultra Short Term Bond ETF	20231117	40.3	40.3	40.28	40.28	149208	39.9339	down	down	correct
ULTR.US	IQ Ultra Short Duration ETF	20231117	47.73	47.73	47.718	47.718	1100	47.3584	down	down	correct
ULVM.US	VictoryShares USAA MSCI USA Value Momentum ETF	20231117	63.8962	63.8962	63.8962	63.8962	210	63.5842
UMDD.US	ProShares UltraPro MidCap400	20231117	17.09	17.2982	17.09	17.2193	13643	17.1911	up	up	correct
UMI.US	USCF Midstream Energy Income Fund	20231117	35.85	36.35	35.85	36.218	8600	35.7507	up	up	correct
UNG.US	United States Natural Gas Fund LP	20231117	6.14	6.18	6.04	6.16	29524800	6.16	up	up	correct
UNL.US	United States 12 Month Natural Gas Fund LP	20231117	10.27	10.28	10.15	10.25	37200	10.25	down	down	correct
UPRO.US	ProShares UltraPro S&P500	20231117	46.89	47.23	46.56	47.05	6718294	46.9478	up	up	correct
UPV.US	ProShares Ultra FTSE Europe	20231117	52.2727	52.2727	52.2727	52.2727	75	51.9676
UPW.US	ProShares Ultra Utilities	20231117	51.3	51.3	51.2054	51.2537	421	50.9044	down	down	correct
URA.US	Global X Funds	20231117	28.34	28.7699	28.27	28.65	2097927	27.0146	up	up	correct
URE.US	ProShares Ultra Real Estate	20231117	51.0403	51.19	50.975	51.0747	3266	50.7045	up	up	correct
URNM.US	North Shore Global Uranium Mining ETF	20231117	48.59	49.23	48.26	49.07	944768	47.2896	up	up	correct
URTH.US	iShares MSCI World ETF	20231117	126.07	126.39	125.87	126.3	219544	125.2692	up	up	correct
URTY.US	ProShares Trust	20231117	32.7	33.36	32.5493	33.22	1205634	33.1594	up	up	correct
USAI.US	Pacer American Energy Independence ETF	20231117	28.3796	28.3796	28.3796	28.3796	188	28.1444
USCI.US	United States Commodity Index Funds Trust	20231117	57.63	58.04	57.63	57.96	10100	57.96	up	up	correct
USD.US	ProShares Ultra Semiconductors	20231117	46.27	47.1	45.98	46.87	86855	46.8467	up	up	correct
USDU.US	WisdomTree Trust	20231117	27.43	27.46	27.39	27.46	27138	25.6725	up	up	correct
USFR.US	WisdomTree Trust	20231117	50.46	50.46	50.44	50.45	3674935	49.9881	down	down	correct
USL.US	United States 12 Month Oil Fund LP	20231117	36.07	36.87	36.07	36.83	28400	36.83	up	up	correct
USML.US	ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN	20231117	28.72	28.72	28.72	28.72	100	28.72
USO.US	United States Oil Fund LP	20231117	69.14	70.95	69.14	70.75	5921000	70.75	up	up	correct
USRT.US	iShares Core U.S. REIT ETF	20231117	48.91	48.91	48.26	48.47	307849	47.9771	down	down	correct
USSG.US	DBX ETF Trust	20231117	42.02	42.02	41.845	41.94	12600	41.7045	down	down	correct
UST.US	ProShares Ultra 7	20231117	42.075	42.24	42.01	42.13	12772	41.7563	up	up	correct
USTB.US	VictoryShares USAA Core Short	20231117	48.87	48.88	48.83	48.87	37432	48.5295
USVM.US	VictoryShares USAA MSCI USA Small Cap Value Momentum ETF	20231117	66.26	66.2743	66.18	66.2743	2416	66.0417	up	up	correct
USVT.US	USVT	20231117	26.99	27.2	26.99	27.159	1000	26.4204	up	up	correct
UTES.US	ETFis Series Trust I	20231117	44.1	44.1	43.77	43.9084	2068	43.5873	down	down	correct
UTRN.US	Vesper U.S. Large Cap Short	20231117	23.14	23.24	23.13	23.2146	499103	22.5945	up	up	correct
UTSL.US	Direxion Daily Utilities Bull 3X Shares	20231117	20.44	20.44	19.95	20.22	54704	20.0331	down	down	correct
UUP.US	Invesco DB US Dollar Index Trust	20231117	29.39	29.415	29.3	29.3	1455137	27.5419	down	down	correct
UWM.US	ProShares Ultra Russell2000	20231117	29.99	30.36	29.86	30.28	1074054	30.1892	up	up	correct
UXI.US	ProShares Ultra Industrials	20231117	24.7012	24.7012	24.7012	24.7012	110	24.6485
UYG.US	ProShares Ultra Financials	20231117	47.78	47.88	47.63	47.88	17302	47.7527	up	up	correct
UYM.US	ProShares Ultra Basic Materials	20231117	21.935	21.9555	21.92	21.9555	3520	21.8941	up	up	correct
VALQ.US	American Century ETF Trust	20231117	50	50.17	49.991	50.1	10138	49.8796	up	up	correct
VALT.US	ETFMG Sit Ultra Short ETF	20231117	24.86	24.87	24.86	24.86	10600	24.86
VAW.US	Vanguard Materials Index Fund ETF Shares	20231117	176.3	176.72	175.84	176.19	34565	175.3568	down	down	correct
VB.US	Vanguard Small	20231117	191.29	192.05	190.83	191.8	489518	190.8177	up	up	correct
VBK.US	Vanguard Small	20231117	213.73	214.64	213.15	214.54	408145	213.9788	up	up	correct
VBND.US	ETF Series Solutions	20231117	42.43	42.465	42.17	42.26	56510	42.104	down	down	correct
VBR.US	Vanguard Small	20231117	162.95	163.6708	162.58	163.41	620799	162.3508	up	up	correct
VCAR.US	Simplify Volt RoboCar Disruption and Tech ETF	20231117	9.076	9.139	9.06	9.114	3200	9.114	up	up	correct
VCLN.US	Virtus Duff & Phelps Clean Energy ETF	20231117	16.764	16.764	16.764	16.764	100	16.6874
VCR.US	Vanguard Consumer Discretionary Index Fund ETF Shares	20231117	279.7	281.7238	278.9249	281.24	37312	280.7016	up	up	correct
VDC.US	Vanguard Consumer Staples Index Fund ETF Shares	20231117	184.13	184.13	183.1283	183.51	96386	181.7883	down	down	correct
VDE.US	Vanguard Energy Index Fund ETF Shares	20231117	117.44	119.5	117.18	118.77	482369	117.7105	up	up	correct
VEA.US	Vanguard FTSE Developed Markets Index Fund ETF Shares	20231117	45.32	45.52	45.26	45.5	6926547	44.911	up	up	correct
VEGA.US	AdvisorShares Trust	20231117	37.38	37.38	37.19	37.3069	1431	36.8893	down	down	correct
VEGI.US	iShares MSCI Global Agriculture Producers ETF	20231117	37.27	37.28	37.081	37.28	28503	36.7442	up	up	correct
VEGN.US	US Vegan Climate ETF	20231117	40.267	40.267	40.254	40.254	700	40.145	down	down	correct
VEU.US	Vanguard FTSE All	20231117	53.72	53.9179	53.6431	53.89	1830887	53.0717	up	up	correct
VFH.US	Vanguard Financials Index Fund ETF Shares	20231117	84.42	84.7546	84.37	84.73	272134	84.2311	up	up	correct
VGFO.US	Virtus WMC Global Factor Opportunities ETF	20231117	25.92	25.9579	25.9199	25.9579	2280	25.9579	up	up	correct
VGK.US	Vanguard FTSE Europe Index Fund ETF Shares	20231117	60.65	60.91	60.5	60.9	1406987	60.4615	up	up	correct
VGT.US	Vanguard World Fund	20231117	455.21	457.27	453.8048	455.99	931576	455.2403	up	up	correct
VHT.US	Vanguard Health Care Index Fund ETF Shares	20231117	233.91	234.11	232.5266	233.14	134301	232.2924	down	down	correct
VIDI.US	ETF Series Solutions	20231117	23.245	23.32	23.245	23.32	27415	22.857	up	up	correct
VIG.US	Vanguard Specialized Funds	20231117	162.29	162.41	161.83	162.17	1541679	161.2897	down	down	correct
VIOG.US	Vanguard S&P Small	20231117	96.14	96.72	96.14	96.41	28400	96.0467	up	up	correct
VIOO.US	Vanguard Admiral Funds	20231117	88.8	89.35	88.73	89.04	127040	87.7433	up	up	correct
VIOV.US	Vanguard S&P Small	20231117	78.2	78.63	78.2	78.45	48605	77.6014	up	up	correct
VIS.US	Vanguard Industrials Index Fund ETF Shares	20231117	202.31	202.5	201.7423	202.5	35232	201.5515	up	up	correct
VLU.US	SPDR S&P 1500 Value Tilt ETF	20231117	149.43	149.8127	149.27	149.77	3394	148.9613	up	up	correct
VNLA.US	Janus Henderson Short Duration Income ETF	20231117	48.1	48.11	48.07	48.09	447226	47.7392	down	down	correct
VNMC.US	Natixis ETF Trust II	20231117	29.869	29.869	29.869	29.869	100	29.5472
VNQ.US	Vanguard Specialized Funds	20231117	79.86	79.88	78.79	79.12	4379038	78.1559	down	down	correct
VNSE.US	Natixis ETF Trust II	20231117	28.94	28.94	28.918	28.918	2800	28.8584	down	down	correct
VO.US	Vanguard Mid	20231117	213.92	214.28	213.27	214.06	666698	212.9524	up	up	correct
VOE.US	Vanguard Mid	20231117	134.7	134.805	134.29	134.75	546626	133.7015	up	up	correct
VOO.US	Vanguard S&P 500 ETF	20231117	413.94	414.79	412.87	414.31	4700139	412.6071	up	up	correct
VOOG.US	Vanguard S&P 500 Growth Index Fund ETF Shares	20231117	259.95	260.2	259.015	259.83	67647	258.9592	down	down	correct
VOOV.US	Vanguard Admiral Funds	20231117	157.09	157.3497	156.83	157.25	63867	156.4203	up	up	correct
VOT.US	Vanguard Mid	20231117	199.8	200.06	199.2	199.86	156339	199.3414	up	up	correct
VOX.US	Vanguard Communication Services Index Fund ETF Shares	20231117	112.04	112.23	111.4784	112.23	179445	111.951	up	up	correct
VPC.US	ETFis Series Trust I	20231117	21.59	21.62	21.59	21.6106	3512	20.8816	up	up	correct
VPL.US	Vanguard FTSE Pacific Index Fund ETF Shares	20231117	68.78	69.0552	68.75	69	330799	67.7317	up	up	correct
VPU.US	Vanguard Utilities Index Fund ETF Shares	20231117	134.69	134.78	133.61	134.28	115794	133.0049	down	down	correct
VRAI.US	Virtus Real Asset Income ETF	20231117	22.57	22.62	22.53	22.54	1800	22.1948	down	down	correct
VRP.US	Invesco Variable Rate Preferred ETF	20231117	22.53	22.6003	22.53	22.53	182442	22.2016
VSLU.US	ETF Opportunities Trust	20231117	28.12	28.2	28.03	28.16	12500	27.9917	up	up	correct
VSS.US	Vanguard FTSE All	20231117	108.96	109.2	108.605	109.09	340911	107.1166	up	up	correct
VT.US	Vanguard Total World Stock Index Fund ETF Shares	20231117	97.2	97.515	97.095	97.45	966392	96.6835	up	up	correct
VTEB.US	Vanguard Tax	20231117	49.06	49.11	49	49.11	5078555	48.8616	up	up	correct
VTI.US	Vanguard Index Funds	20231117	222.866	223.44	222.42	223.11	3124318	222.157	up	up	correct
VTV.US	Vanguard Value Index Fund ETF Shares	20231117	140.83	141.08	140.46	140.98	1831626	139.9952	up	up	correct
VUG.US	Vanguard Growth Index Fund ETF Shares	20231117	295.04	295.63	293.8933	295.12	721993	294.5596	up	up	correct
VUSE.US	Vident Core U.S. Equity Fund	20231117	48.1299	48.2799	48.095	48.2714	10658	47.9777	up	up	correct
VV.US	Vanguard Large	20231117	206.63	206.985	206.05	206.66	246477	205.7892	up	up	correct
VWO.US	Vanguard FTSE Emerging Markets Index Fund ETF Shares	20231117	40.3	40.42	40.26	40.39	19053119	39.5394	up	up	correct
VXF.US	Vanguard Extended Market Index Fund ETF Shares	20231117	145.57	146.21	145.17	146.14	241656	145.5389	up	up	correct
VYM.US	Vanguard High Dividend Yield Index Fund ETF Shares	20231117	105.11	105.39	104.815	105.27	1097973	104.2301	up	up	correct
WANT.US	Direxion Daily Cnsmr Discret Bull 3XShrs	20231117	27.92	28.57	27.6	28.29	26567	28.2382	up	up	correct
WBIF.US	Absolute Shares Trust	20231117	26.7955	26.805	26.79	26.7951	935	26.7021	down	down	correct
WBIG.US	WBI BullBear Yield 3000 ETF	20231117	21.82	21.8679	21.81	21.8351	1858	21.7192	up	up	correct
WBIL.US	WBI BullBear Quality 3000 ETF	20231117	29.5063	29.5546	29.5063	29.5546	972	29.5442	up	down	incorrect
WBIY.US	WBI Power Factor High Dividend ETF	20231117	26.0099	26.1658	26.0099	26.1658	2457	25.8525	up	down	incorrect
WDIV.US	SPDR Index Shares Funds	20231117	56.73	56.8599	56.6289	56.8329	11893	56.1431	up	down	incorrect
WEAT.US	Teucrium Wheat	20231117	5.56	5.59	5.55	5.57	1049900	5.57	up	down	incorrect
WEBL.US	Direxion Daily Dow Jones Internet Bull 3X Shares	20231117	10.74	10.9	10.66	10.9	584100	10.9	up	down	incorrect
WEBS.US	Direxion Daily Dow Jones Internet Bear 3X Shares	20231117	12.38	12.49	12.22	12.25	162200	12.0156	down	up	incorrect
WFH.US	Direxion Work From Home ETF	20231117	48.76	49.061	48.76	49.061	300	48.75	up	down	incorrect
WIP.US	SPDR FTSE International Government Inflation	20231117	39.82	40.16	39.82	39.93	31792	39.546	up	down	incorrect
WKLY.US	SoFi Weekly Dividend ETF	20231117	46.05	46.266	46.05	46.266	1100	45.7622	up	down	incorrect
WOMN.US	Impact Shares YWCA Women's Empowerment ETF	20231117	31.73	31.77	31.68	31.7602	7465	31.4168	up	down	incorrect
WPS.US	iShares Trust	20231117	26.19	26.2875	26.19	26.2875	6325	26.1134	up	down	incorrect
WTMF.US	WisdomTree Managed Futures Strategy Fund	20231117	34.43	34.44	34.32	34.34	62022	34.0084	down	up	incorrect
WWJD.US	Inspire International ESG ETF	20231117	27.51	27.62	27.4271	27.57	38795	27.4296	up	down	incorrect
XAR.US	SPDR S&P Aerospace & Defense ETF	20231117	124.74	124.9999	124.211	124.47	56159	124.1446	down	up	incorrect
XBI.US	SPDR S&P Biotech ETF	20231117	70.75	72.875	70.46	72.66	13857540	72.6482	up	down	incorrect
XBUY.US	Amplify ETF Trust	20231117	20.89	20.89	20.8691	20.8691	506	19.8829	down	up	incorrect
XCEM.US	Columbia EM Core ex	20231117	28.6	28.66	28.53	28.66	241315	28.3042	up	down	incorrect
XCLR.US	Global X S&P 500® Collar 95	20231117	25.968	25.968	25.968	25.968	100	25.7775
XES.US	SPDR S&P Oil & Gas Equipment & Services ETF	20231117	83.16	84.78	83.16	84.48	131988	84.2842	up	up	correct
XHB.US	SPDR S&P Homebuilders ETF	20231117	82.01	82.44	81.85	82.41	3023684	82.2467	up	up	correct
XHE.US	SPDR Series Trust	20231117	73.8	74.12	73.05	73.21	20200	73.1855	down	down	correct
XHS.US	SPDR Series Trust	20231117	83.62	84.2	83.62	84.15	1900	84.1003	up	up	correct
XITK.US	SPDR Series Trust	20231117	128.29	129.401	128.29	129.401	700	129.3155	up	up	correct
XLB.US	Materials Select Sector SPDR Fund	20231117	80.37	80.54	80.025	80.27	3445147	79.7129	down	down	correct
XLC.US	Communication Services Select Sector SPDR Fund	20231117	69.91	70.09	69.66	70.07	3914265	69.8986	up	up	correct
XLE.US	The Select Sector SPDR Trust	20231117	83.66	85.25	83.46	84.69	24429670	83.8841	up	up	correct
XLF.US	Financial Select Sector SPDR Fund	20231117	34.96	35.02	34.87	35.01	31340000	34.838	up	up	correct
XLG.US	Invesco S&P 500 Top 50 ETF	20231117	36.39	36.4	36.18	36.34	473154	36.2544	down	down	correct
XLI.US	Industrial Select Sector SPDR Fund	20231117	105.47	105.65	105.14	105.61	8034836	105.0357	up	up	correct
XLK.US	Technology Select Sector SPDR Fund	20231117	182.77	183.5	182.01	182.8	6639210	182.3976	up	up	correct
XLP.US	Consumer Staples Select Sector SPDR Fund	20231117	69.67	69.72	69.24	69.49	10761060	68.9667	down	down	correct
XLRE.US	The Real Estate Select Sector SPDR Fund	20231117	36.32	36.33	35.82	35.97	4418306	35.5916	down	down	correct
XLSR.US	SPDR SSGA U.S. Sector Rotation ETF	20231117	43.21	43.35	43.17	43.26	34200	43.26	up	up	correct
XLU.US	The Select Sector SPDR Trust	20231117	62.46	62.53	61.945	62.29	11939600	61.7085	down	down	correct
XLV.US	Health Care Select Sector SPDR Fund	20231117	128.78	128.99	127.864	128.25	6766199	127.6786	down	down	correct
XLY.US	The Select Sector SPDR Trust	20231117	166.59	167.59	165.55	167.14	4460549	166.8411	up	up	correct
XME.US	SPDR Series Trust	20231117	52.09	52.76	52.07	52.56	2184491	52.4717	up	up	correct
XMHQ.US	Invesco S&P MidCap Quality ETF	20231117	82.33	82.85	82.32	82.7	172400	82.5457	up	up	correct
XMLV.US	Invesco S&P MidCap Low Volatility ETF	20231117	50.62	50.7056	50.4207	50.5	34887	50.265	down	down	correct
XMMO.US	Invesco S&P MidCap Momentum ETF	20231117	82.14	83	82.14	82.55	26700	82.4324	up	up	correct
XMVM.US	Invesco S&P MidCap Value with Momentum ETF	20231117	46.11	46.31	46.02	46.19	16000	46.0179	up	up	correct
XNTK.US	SPDR NYSE Technology ETF	20231117	149.86	151.2436	149.86	150.9821	9970	150.8387	up	up	correct
XOP.US	SPDR S&P Oil & Gas Exploration & Production ETF	20231117	137.73	140.52	137.73	139.66	5218124	138.6011	up	up	correct
XOUT.US	GraniteShares XOUT U.S. Large Cap ETF	20231117	41.25	41.3326	41.0879	41.3326	3527	41.2967	up	up	correct
XPH.US	SPDR Series Trust	20231117	36.39	36.63	36.2582	36.63	87313	36.4697	up	up	correct
XPND.US	First Trust Exchange	20231117	22.1	22.12	22.021	22.11	21700	22.1005	up	up	correct
XPP.US	ProShares Ultra FTSE China 50	20231117	15.9	15.94	15.751	15.85	9041	15.7154	down	down	correct
XRLV.US	Invesco S&P 500 ex	20231117	45.93	45.9383	45.93	45.9383	490	45.7254	up	up	correct
XRMI.US	Global X S&P 500® Risk Managed Income ETF	20231117	18.9	18.9	18.85	18.88	4700	18.5043	down	down	correct
XRT.US	SPDR S&P Retail ETF	20231117	62.55	63.47	62.37	63.25	9878321	62.9589	up	up	correct
XSD.US	SPDR Series Trust	20231117	197.3	198.2902	196.14	198.01	48876	197.8406	up	up	correct
XSLV.US	Invesco S&P SmallCap Low Volatility ETF	20231117	40.73	40.87	40.6015	40.62	19712	40.3395	down	down	correct
XSMO.US	Invesco S&P SmallCap Momentum ETF	20231117	50.22	50.77	50.22	50.52	12300	50.4412	up	up	correct
XSOE.US	WisdomTree Emerging Markets ex	20231117	27.57	27.68	27.56	27.62	212239	27.4502	up	up	correct
XSVM.US	Invesco S&P SmallCap Value with Momentum ETF	20231117	48.67	49.08	48.67	48.93	53900	48.741	up	up	correct
XSW.US	SPDR S&P Software & Services ETF	20231117	131.55	132.67	131.55	132.67	5400	132.6382	up	up	correct
XTL.US	SPDR Series Trust	20231117	69.68	69.72	69.46	69.72	10000	69.6529	up	up	correct
XTN.US	SPDR S&P Transportation ETF	20231117	72.97	73.44	72.97	73.44	10800	73.3204	up	up	correct
XVOL.US	Acruence Active Hedge U.S. Equity ETF	20231117	17.666	17.666	17.666	17.666	100	17.4755
XWEB.US	SPDR S&P Internet ETF	20231117	76.07	77.404	76.07	77.404	2000	77.404	up	up	correct
XYLD.US	Global X Funds	20231117	39.05	39.05	38.84	38.94	521000	38.3911	down	down	correct
XYLG.US	Global X S&P 500® Covered Call & Growth ETF	20231117	27.3	27.35	27.3	27.33	3229	27.1292	up	up	correct
YANG.US	Direxion Shares ETF Trust	20231117	11.11	11.2888	10.87	11.11	3273873	11.0064
YCL.US	ProShares Ultra Yen	20231117	24.69	24.71	24.57	24.61	51400	24.61	down	down	correct
YCS.US	ProShares UltraShort Yen	20231117	76.62	76.88	76.54	76.66	19107	76.66	up	up	correct
YINN.US	Direxion Daily FTSE China Bull 3X Shares	20231117	26.4	26.98	26	26.38	4628900	25.8291	down	down	correct
YLD.US	Principal Exchange	20231117	18.34	18.34	18.2201	18.31	50823	18.0992	down	down	correct
YOLO.US	AdvisorShares Trust	20231117	2.81	2.912	2.792	2.88	27900	2.8723	up	up	correct
YXI.US	ProShares Short FTSE China 50	20231117	18.08	18.13	17.97	18.11	3664	17.9603	up	up	correct
YYY.US	Amplify ETF Trust	20231117	11.28	11.35	11.27	11.33	130281	11.0962	up	up	correct
ZHDG.US	ZEGA Buy and Hedge ETF	20231117	17.43	17.52	17.36	17.515	19300	17.2507	up	up	correct
ZIG.US	ETF Series Solutions	20231117	31.741	31.741	31.686	31.686	1200	31.3536	down	down	correct
ZROZ.US	PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange	20231117	74.09	74.4992	73.43	73.92	246497	73.2635	down	down	correct
ZSL.US	ProShares Trust II	20231117	18.41	18.62	18.34	18.52	364900	18.52	up	up	correct