CollectAI

close-nyse_etfs

2023/11/28

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAA.US	Listed Funds Trust	20231128	24.91	25	24.91	24.95	3600	24.6879	up	up	correct
AAAU.US	Goldman Sachs Physical Gold ETF	20231128	20.08	20.24	20.04	20.22	1633300	20.22	up	up	correct
ABEQ.US	Absolute Core Strategy ETF	20231128	27.83	27.94	27.83	27.94	2000	27.6097	up	up	correct
ACES.US	ALPS Clean Energy ETF	20231128	30.1	30.91	29.77	30.91	467773	30.7526	up	up	correct
ACSG.US	Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF	20231128	27.3189	27.3189	27.28	27.2893	4234	27.0071	down	down	correct
ACTV.US	Two Roads Shared Trust	20231128	29.78	29.78	29.62	29.7	7000	29.3504	down	down	correct
ACVF.US	ETF Opportunities Trust	20231128	34.69	34.78	34.69	34.759	1000	34.6505	up	up	correct
ACWF.US	iShares MSCI Global Multifactor ETF	20231128	36.3899	36.5841	36.3899	36.4919	3062	36.4919	up	up	correct
ADIV.US	SmartETFs Asia Pacific Dividend Builder ETF	20231128	13.85	13.85	13.85	13.85	100	13.5998
AEMB.US	American Century Emerging Markets Bond ETF	20231128	36.762	36.975	36.762	36.975	400	36.4817	up	up	correct
AFK.US	VanEck Vectors Africa Index ETF	20231128	14.03	14.03	13.8322	13.9715	3227	13.6594	down	down	correct
AFLG.US	First Trust Active Factor Large Cap ETF	20231128	26.182	26.182	26.182	26.182	100	25.9109
AFMC.US	First Trust Active Factor Mid Cap ETF	20231128	24.428	24.428	24.428	24.428	0	24.2598
AFSM.US	First Trust Active Factor Small Cap ETF	20231128	24.475	24.475	24.475	24.475	0	24.3349
AFTY.US	Pacer Funds Trust	20231128	14.1787	14.1787	14.1787	14.1787	140	13.8606
AGG.US	iShares Core U.S. Aggregate Bond ETF	20231128	95.61	96.13	95.565	96.11	9749395	95.5618	up	up	correct
AGGY.US	WisdomTree Trust	20231128	42.31	42.52	42.31	42.48	79673	42.2966	up	up	correct
AGOV.US	Gavekal Asia Pacific Government Bond ETF	20231128	73.1038	73.1038	73.1038	73.1038	0	73.1038
AGOX.US	Adaptive Growth Opportunities ETF	20231128	23.63	23.72	23.63	23.69	27500	23.6263	up	up	correct
AGQ.US	ProShares Trust II	20231128	29.99	30.6	29.72	30.6	1270100	30.6	up	up	correct
AGZ.US	iShares Agency Bond ETF	20231128	106.53	106.96	106.53	106.94	9418	106.3291	up	up	correct
AHYB.US	American Century ETF Trust	20231128	44.319	44.39	44.25	44.39	1500	43.9735	up	up	correct
AIEQ.US	AI Powered Equity ETF	20231128	30.9	31	30.7606	30.898	37839	30.8917	down	down	correct
ALTL.US	Pacer Funds Trust	20231128	32.85	32.98	32.82	32.825	54387	32.6511	down	down	correct
AMAX.US	Starboard Investment Trust	20231128	7.378	7.395	7.378	7.39	1300	7.351	up	up	correct
AMJ.US	JPMorgan Alerian MLP Index ETN	20231128	25.38	25.42	25.26	25.33	556900	25.33	down	down	correct
AMLP.US	ALPS ETF Trust	20231128	43.11	43.18	42.84	43.03	1203900	43.03	down	down	correct
AMNA.US	ETRACS Alerian Midstream Energy Index ETN	20231128	38.752	38.752	38.752	38.752	0	38.752
AMND.US	ETRACS Alerian Midstream Energy High Dividend Index ETN	20231128	40.289	40.289	40.289	40.289	0	40.289
AMOM.US	QRAFT AI	20231128	31.961	32.033	31.961	32.033	400	31.966	up	up	correct
AMTR.US	ETRACS Alerian Midstream Energy Total Return Index ETN	20231128	52.377	52.377	52.377	52.377	0	52.377
AMUB.US	UBS ETRACS Alerian MLP Index ETN Series B	20231128	16.15	16.15	15.94	15.94	211	15.94	down	down	correct
AMZA.US	InfraCap MLP ETF	20231128	36.28	36.425	36.03	36.16	24042	35.9164	down	down	correct
ANEW.US	ProShares Trust	20231128	35.97	35.97	35.82	35.94	500	35.8566	down	down	correct
AOA.US	iShares Trust	20231128	66.17	66.54	66.14	66.33	168302	65.7292	up	up	correct
AOK.US	iShares Core Conservative Allocation ETF	20231128	34.92	35.05	34.8889	35.05	247837	34.7099	up	up	correct
AOM.US	iShares Core Moderate Allocation ETF	20231128	40.03	40.23	40	40.17	246863	39.7389	up	up	correct
AOR.US	iShares Trust	20231128	51.11	51.3873	51.11	51.29	475690	50.7863	up	up	correct
ARB.US	AltShares Trust	20231128	26.47	26.5194	26.45	26.4748	3552	26.4748	up	up	correct
ARGT.US	Global X Funds	20231128	50.92	50.935	49.42	49.65	150700	49.1552	down	down	correct
ARKF.US	ARK ETF Trust	20231128	22.99	23.56	22.87	23.51	680000	23.51	up	up	correct
ARKK.US	ARK ETF Trust	20231128	45.39	46.77	44.985	46.7	17917700	46.7	up	up	correct
ARKW.US	ARK Next Generation Internet ETF	20231128	65.12	67.12	64.905	67.05	421500	67.05	up	up	correct
ARMR.US	Armor US Equity Index ETF	20231128	19.97	20.03	19.97	19.99	1874	19.3972	up	up	correct
ASEA.US	Global X Funds	20231128	14.71	14.79	14.7	14.78	24930	14.5024	up	up	correct
ASHR.US	DBX ETF Trust	20231128	25	25.09	24.96	25.09	1364736	24.4726	up	up	correct
ASHS.US	Xtrackers Harvest CSI 500 China	20231128	28.38	28.38	28.291	28.3256	7589	28.1456	down	down	correct
ASHX.US	Xtrackers MSCI China A Inclusion Equity ETF	20231128	19.28	19.28	19.28	19.28	0	18.825
ATFV.US	Alger 35 ETF	20231128	15.943	15.943	15.943	15.943	100	15.9416
AUSF.US	Global X Funds	20231128	34.06	34.17	34	34.09	7300	34.09	up	up	correct
AVDE.US	American Century ETF Trust	20231128	57.63	58.055	57.61	57.86	244000	57.1096	up	up	correct
AVDV.US	American Century ETF Trust	20231128	59.48	59.86	59.3	59.67	230200	58.801	up	up	correct
AVEM.US	American Century ETF Trust	20231128	55.12	55.53	55.09	55.53	236800	54.3988	up	up	correct
AVES.US	Avantis® Emerging Markets Value ETF	20231128	45.14	45.5	45.14	45.436	21300	44.1245	up	up	correct
AVIG.US	Avantis Core Fixed Income ETF	20231128	40.52	40.57	40.358	40.551	76800	40.2416	up	up	correct
AVIV.US	Avantis International Large Cap	20231128	49.3526	49.7217	49.3526	49.58	16580	48.7996	up	up	correct
AVLV.US	American Century ETF Trust	20231128	54.01	54.241	53.83	53.98	224400	53.6931	down	down	correct
AVMU.US	Avantis Core Municipal Fixed Income ETF	20231128	45.86	45.885	45.74	45.88	16400	45.6734	up	up	correct
AVRE.US	AVRE	20231128	39.67	39.949	39.66	39.94	93000	39.4879	up	up	correct
AVSF.US	American Century ETF Trust	20231128	45.868	45.99	45.85	45.972	14400	45.6386	up	up	correct
AVUS.US	American Century ETF Trust	20231128	76.63	76.93	76.42	76.61	262800	76.2851	down	down	correct
AVUV.US	American Century ETF Trust	20231128	79.82	80.01	79.13	79.45	484900	79.0552	down	down	correct
AWAY.US	ETFMG Travel Tech ETF	20231128	17.7	17.79	17.58	17.75	16043	17.75	up	up	correct
AZAA.US	AllianzIM U.S. Large Cap Buffer10 Apr ETF	20231128	32.35	32.3747	32.35	32.3747	207	32.3747	up	up	correct
AZAJ.US	AllianzIM U.S. Large Cap Buffer10 Jan ETF	20231128	29.7473	29.9	29.7473	29.79	4907	29.79	up	up	correct
AZAL.US	AllianzIM U.S. Large Cap Buffer10 Jul ETF	20231128	32.23	32.39	32.23	32.3414	25803	32.3414	up	up	correct
AZAO.US	AllianzIM U.S. Large Cap Buffer10 Oct ETF	20231128	33.135	33.16	33.135	33.1543	661	33.1543	up	up	correct
AZBA.US	AllianzIM U.S. Large Cap Buffer20 Apr ETF	20231128	28.9908	29.07	28.9908	29.0234	4500	29.0234	up	up	correct
AZBJ.US	AllianzIM U.S. Large Cap Buffer20 Jan ETF	20231128	29.9301	30.0399	29.9301	30.0052	12416	30.0052	up	up	correct
AZBL.US	AllianzIM U.S. Large Cap Buffer20 Jul ETF	20231128	30.37	30.46	30.36	30.39	9504	30.39	up	up	correct
AZBO.US	AllianzIM U.S. Large Cap Buffer20 Oct ETF	20231128	32.04	32.18	32.04	32.135	4980	32.135	up	up	correct
BAB.US	Invesco Exchange	20231128	25.7	25.85	25.7	25.77	156608	25.6876	up	up	correct
BAR.US	GraniteShares Gold Trust	20231128	20.05	20.205	20.01	20.185	823600	20.185	up	up	correct
BATT.US	Amplify ETF Trust	20231128	10.14	10.29	10.1001	10.29	60193	9.9658	up	up	correct
BBC.US	Virtus LifeSci Biotech Clinical Trials ETF	20231128	19.1051	19.2018	19.1	19.2018	2490	19.1335	up	up	correct
BBMC.US	JPMorgan BetaBuilders U.S. Mid Cap Equity ETF	20231128	76.91	77.24	76.68	76.7715	6226	76.3832	down	down	correct
BBP.US	ETFis Series Trust I	20231128	49.11	49.11	48.98	49.1052	624	49.1052	down	down	correct
BBSC.US	JPMorgan BetaBuilders U.S. Small Cap Equity ETF	20231128	53.7	54.09	53.67	53.891	4300	53.5715	up	up	correct
BCD.US	Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K	20231128	32.58	32.875	32.54	32.75	43148	31.3376	up	up	correct
BCI.US	Aberdeen Standard Bloomberg All Commodity Strategy K	20231128	20.59	20.81	20.57	20.7	573073	19.917	up	up	correct
BCIM.US	abrdn ETFs	20231128	21.693	21.693	21.693	21.693	100	20.9644
BDCX.US	ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN	20231128	29.69	30.986	29.69	30.986	900	30.986	up	up	correct
BDCZ.US	UBS ETRACS Wells Fargo Business Development Company Index ETN	20231128	18.2215	18.2358	18.2215	18.2358	1009	18.2358	up	up	correct
BDRY.US	ETF Managers Group Commodity Trust I	20231128	7.83	7.85	7.66	7.8	325100	7.8	down	down	correct
BECO.US	BlackRock Future Climate and Sustainable Economy ETF	20231128	19.793	19.84	19.793	19.81	3000	19.7541	up	up	correct
BEDZ.US	AdvisorShares Hotel ETF	20231128	26.216	26.216	26.216	26.216	100	25.785
BERZ.US	MicroSectors™ Solactive FANG & Innovation	20231128	4.92	4.96	4.79	4.81	595900	4.81	down	down	correct
BETZ.US	Roundhill Sports Betting & iGaming ETF	20231128	16.34	16.41	16.268	16.374	10000	16.374	up	up	correct
BFOR.US	Barron's 400 ETF	20231128	57.73	57.73	57.4121	57.4166	1581	56.6944	down	down	correct
BIBL.US	Northern Lights Fund Trust IV	20231128	32.32	32.483	32.24	32.33	32757	32.2185	up	up	correct
BIDS.US	BIDS	20231128	0.4	0.4275	0.35	0.375	3258171	0.375	down	down	correct
BIL.US	SPDR Bloomberg Barclays 1	20231128	91.79	91.8	91.79	91.79	7244736	90.9509
BILS.US	SPDR Series Trust	20231128	99.44	99.46	99.44	99.46	376500	98.5933	up	up	correct
BITO.US	ProShares Bitcoin Strategy ETF	20231128	18.77	19.43	18.71	19.24	15731400	18.9758	up	up	correct
BITQ.US	Exchange Traded Concepts Trust	20231128	8.13	8.44	8.06	8.4	206800	8.2804	up	up	correct
BIV.US	Vanguard Intermediate	20231128	73.67	74.065	73.62	74.06	1264818	73.63	up	up	correct
BIZD.US	VanEck Vectors BDC Income ETF	20231128	15.92	15.92	15.82	15.85	268530	15.4013	down	down	correct
BKAG.US	BNY Mellon Core Bond ETF	20231128	40.88	41.1	40.88	41.09	29900	40.8744	up	up	correct
BKEM.US	BNY Mellon ETF Trust	20231128	54.31	54.7	54.31	54.577	3200	54.2445	up	up	correct
BKF.US	iShares MSCI BRIC ETF	20231128	34.19	34.2615	34.19	34.2615	1483	33.9382	up	up	correct
BKHY.US	BNY Mellon High Yield Beta ETF	20231128	45.92	46.2	45.91	46.2	6600	45.7368	up	up	correct
BKIE.US	BNY Mellon International Equity ETF	20231128	68.1	68.129	67.478	67.921	103000	67.627	down	down	correct
BKLC.US	BNY Mellon US Large Cap Core Equity ETF	20231128	86.17	86.635	86.12	86.44	34500	86.1105	up	up	correct
BKLN.US	Invesco Exchange	20231128	20.87	20.89	20.87	20.88	7990347	20.7346	up	up	correct
BKMC.US	BNY Mellon US Mid Cap Core Equity ETF	20231128	82.18	82.63	82.17	82.272	4200	81.9637	up	up	correct
BKSB.US	BNY Mellon ETF Trust	20231128	0.1	0.1	0.099	0.1	22952836	0.1
BKSE.US	BNY Mellon ETF Trust	20231128	82.94	82.94	82.3	82.679	3400	82.3565	down	down	correct
BKUI.US	BNY Mellon ETF Trust	20231128	49.365	49.365	49.365	49.365	100	49.0391
BLES.US	Northern Lights Fund Trust IV	20231128	33.2406	33.4172	33.22	33.2834	10534	33.1658	up	up	correct
BLHY.US	Virtus ETF Trust II	20231128	20.955	20.955	20.955	20.955	0	20.955
BLOK.US	Amplify Transformational Data Sharing ETF	20231128	23.38	24.1	23.38	24.05	109332	23.7848	up	up	correct
BLV.US	Vanguard Long	20231128	69.22	69.635	69.11	69.6	541543	69.1024	up	up	correct
BMED.US	BlackRock Future Health ETF	20231128	22.038	22.065	22.002	22.002	600	21.9954	down	down	correct
BNDC.US	FlexShares Core Select Bond Fund	20231128	21.56	21.675	21.56	21.6715	87137	21.5362	up	up	correct
BNDD.US	BNDD	20231128	14.36	14.36	14.21	14.25	441600	14.1165	down	down	correct
BNE.US	ETF Series Solutions	20231128	21.131	21.15	21.03	21.15	1100	20.9411	up	up	correct
BNKD.US	MicroSectors U.S. Big Banks Index	20231128	10.17	10.34	10.06	10.1	158800	10.1	down	down	correct
BNKU.US	MicroSectors U.S. Big Banks Index 3X Leveraged ETNs	20231128	15.51	15.72	15.29	15.65	358800	15.65	up	up	correct
BNO.US	United States Brent Oil Fund LP	20231128	28.64	29.1	28.51	28.89	513000	28.89	up	up	correct
BOAT.US	SonicShares Global Shipping ETF	20231128	28.67	28.67	28.464	28.507	6900	27.8417	down	down	correct
BOIL.US	ProShares Ultra Bloomberg Natural Gas	20231128	38.61	39.96	36.03	36.15	10943000	36.15	down	down	correct
BOND.US	PIMCO Active Bond Exchange	20231128	89.01	89.49	89.01	89.47	434745	88.8205	up	up	correct
BOUT.US	Innovator ETFs Trust	20231128	30.53	30.6819	30.53	30.63	775	30.2343	up	up	correct
BRF.US	VanEck Vectors ETF Trust	20231128	16.79	17.055	16.79	17.055	955	16.206	up	up	correct
BRZU.US	Direxion Daily MSCI Brazil Bull 2X Shares	20231128	91.73	95.25	91.73	93.99	38285	92.2821	up	up	correct
BSV.US	Vanguard Short	20231128	75.87	76.09	75.84	76.08	3227427	75.7028	up	up	correct
BTAL.US	AGFiQ U.S. Market Neutral Anti	20231128	20.29	20.39	20.1	20.1	437560	18.9213	down	down	correct
BTEK.US	BlackRock Future Tech ETF	20231128	21.88	21.915	21.88	21.915	400	21.915	up	up	correct
BUL.US	Pacer US Cash Cows Growth ETF	20231128	34.89	34.895	34.848	34.848	2400	34.6462	down	down	correct
BULZ.US	MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs	20231128	86.52	88.85	85.96	88.76	130600	88.76	up	up	correct
BUZZ.US	VanEck Vectors ETF Trust	20231128	16.61	16.8	16.54	16.8	6300	16.7112	up	up	correct
BWX.US	SPDR Bloomberg Barclays International Treasury Bond ETF	20231128	22.22	22.3	22.135	22.27	1058885	22.2118	up	up	correct
BWZ.US	SPDR Bloomberg Barclays Short Term International Treasury Bond ETF	20231128	26.64	26.81	26.521	26.725	11417	26.6324	up	up	correct
BYLD.US	iShares Yield Optimized Bond ETF	20231128	21.77	21.8499	21.75	21.8473	26646	21.6704	up	up	correct
BYTE.US	Listed Funds Trust	20231128	9.47	9.5133	9.47	9.5133	337	9.5133	up	up	correct
BZQ.US	ProShares Trust	20231128	11.45	11.48	11.33	11.48	34250	11.3433	up	up	correct
CANE.US	Teucrium Sugar	20231128	15.05	15.18	15.02	15.12	191400	15.12	up	up	correct
CAPE.US	Barclays ETN+ Shiller Capet ETN	20231128	25.09	25.15	25	25.1336	7624	25.032	up	up	correct
CBON.US	VanEck Vectors ChinaAMC China Bond ETF	20231128	22	22.085	22	22.085	3221	22.0023	up	up	correct
CBSE.US	Listed Funds Trust	20231128	23.095	23.153	23.095	23.153	200	22.8019	up	up	correct
CCOR.US	Core Alternative ETF	20231128	27.51	27.55	27.4048	27.41	27367	27.3482	down	down	correct
CCRV.US	iShares Commodity Curve Carry Strategy ETF	20231128	21.76	21.91	21.713	21.83	10700	20.3884	up	up	correct
CEF.US	Sprott Physical Gold and Silver Trust	20231128	19.1	19.3	19.06	19.28	595451	19.28	up	up	correct
CEFD.US	ETRACS Monthly Pay 1.5X Leveraged Closed	20231128	17.88	17.932	17.88	17.932	200	17.7525	up	up	correct
CEW.US	WisdomTree Emerging Currency Strategy Fund	20231128	18.07	18.13	18.07	18.1009	1855	17.7439	up	up	correct
CGW.US	Invesco Exchange	20231128	50.43	50.625	50.32	50.34	17517	49.5564	down	down	correct
CHAU.US	Direxion Daily CSI 300 China A Share Bull 2X Shares	20231128	14.93	15.0111	14.88	15.0111	24414	14.7415	up	up	correct
CHGX.US	ETF Series Solutions	20231128	31.32	31.4902	31.32	31.3876	12003	31.0923	up	up	correct
CHIC.US	Global X MSCI China Comm Services ETF	20231128	14.08	14.14	14.08	14.11	1500	13.9886	up	up	correct
CHIE.US	Global X MSCI China Energy ETF	20231128	16.01	16.01	15.8701	15.99	6033	14.9886	down	down	correct
CHIH.US	Global X MSCI China Health Care ETF	20231128	14.93	14.93	14.93	14.93	0	14.8988
CHII.US	Global X MSCI China Industrials ETF	20231128	10.6151	10.6151	10.6151	10.6151	2	10.3434
CHIK.US	Global X MSCI China Information Technology ETF	20231128	15.08	15.1843	15.08	15.1153	6550	15.0663	up	up	correct
CHIQ.US	Global X MSCI China Consumer Disc ETF	20231128	18.33	18.48	18.25	18.39	70322	18.0003	up	up	correct
CHIR.US	Global X Funds	20231128	15.52	15.52	15.35	15.484	800	15.1751	down	down	correct
CHIS.US	Global X MSCI China Consumer Staples ETF	20231128	17.7862	17.7862	17.7862	17.7862	99	17.3768
CHIU.US	Global X MSCI China Utilities ETF	20231128	12.6158	12.6158	12.6158	12.6158	11	12.3268
CHIX.US	Global X MSCI China Financials ETF	20231128	11.34	11.34	11.25	11.3348	5922	10.7916	down	down	correct
CLDL.US	Direxion Daily Cloud Computing Bull 2X Shares	20231128	8.74	9	8.74	8.94	4700	8.94	up	up	correct
CLNR.US	IndexIQ ETF Trust	20231128	21.4	21.513	21.4	21.513	600	21.2797	up	up	correct
CLSA.US	Cabana Target Leading Sector Aggressive ETF	20231128	18.82	18.825	18.791	18.825	10400	18.1473	up	up	correct
CLSC.US	Cabana Target Leading Sector Conservative ETF	20231128	19.5	19.5	19.46	19.475	4300	18.8394	down	down	correct
CLSM.US	Cabana Target Leading Sector Moderate ETF	20231128	19.99	20.07	19.99	20.04	32400	19.5323	up	up	correct
CLTL.US	Invesco Exchange	20231128	105.47	105.56	105.47	105.515	128497	105.515	up	up	correct
CMBS.US	iShares Trust	20231128	45.25	45.58	45.25	45.51	34679	45.2686	up	up	correct
CMDY.US	iShares Bloomberg Roll Select Broad Commodity ETF	20231128	50.51	50.9637	50.48	50.77	28355	48.3347	up	up	correct
CMF.US	iShares Trust	20231128	56.46	56.54	56.37	56.5	266100	56.2597	up	up	correct
CN.US	Xtrackers MSCI All China Equity ETF	20231128	26.27	26.2702	26.21	26.2702	702	25.2429	up	up	correct
CNBS.US	Amplify ETF Trust	20231128	4.08	4.14	4.04	4.14	17700	4.14	up	up	correct
CNRG.US	SPDR Kensho Clean Power ETF	20231128	63.22	64	62.81	63.81	22500	63.5134	up	up	correct
CNXT.US	VanEck Vectors ChinaAMC SME	20231128	25.01	25.069	25.01	25.069	1300	25.069	up	down	incorrect
COM.US	Direxion Shares ETF Trust	20231128	28.771	28.9399	28.771	28.86	20451	28.6592	up	down	incorrect
COMB.US	GraniteShares Bloomberg Commodity Broad Strategy No K	20231128	21.08	21.2701	21.0594	21.1886	30928	19.8433	up	down	incorrect
COPX.US	Global X Copper Miners ETF	20231128	33.88	34.75	33.84	34.7	711365	34.3509	up	down	incorrect
CORN.US	Teucrium Commodity Trust	20231128	21.73	21.73	21.54	21.61	37501	21.61	down	up	incorrect
CORP.US	PIMCO Investment Grade Corporate Bond Index Exchange	20231128	93.28	93.71	93.2039	93.71	53865	93.0267	up	down	incorrect
COW.US	iPath Series B Bloomberg Livestock Subindex Total Return ETN	20231128	59.59	59.9	59.49	59.5	2927	59.5	down	up	incorrect
CPER.US	United States Copper Index Fund LP	20231128	23.74	23.86	23.66	23.8	31100	23.8	up	down	incorrect
CPI.US	IQ Real Return ETF	20231128	25.595	25.6035	25.57	25.6035	1280	25.5311	up	down	incorrect
CQQQ.US	Invesco China Technology ETF	20231128	37.31	37.48	37.14	37.34	169568	37.1373	up	down	incorrect
CRAK.US	VanEck Vectors ETF Trust	20231128	35.18	35.48	35.18	35.28	4762	34.0233	up	down	incorrect
CRBN.US	iShares Trust	20231128	158.71	159.1109	158.61	159.1109	5249	157.3534	up	down	incorrect
CRPT.US	First Trust SkyBridge Crypto Industry and Digital Economy ETF	20231128	6.79	7.18	6.79	7.18	54100	7.18	up	down	incorrect
CRUZ.US	Defiance Hotel Airline and Cruise ETF	20231128	19.37	19.405	19.33	19.4	6300	19.1849	up	down	incorrect
CSD.US	Invesco S&P Spin	20231128	59.2	59.2	58.5924	58.5924	641	58.2834	down	up	incorrect
CTEX.US	ProShares S&P Kensho Cleantech ETF	20231128	22.265	22.375	22.25	22.375	1300	22.3477	up	down	incorrect
CURE.US	Direxion Shares ETF Trust	20231128	88.91	89.22	87.75	88.02	23036	87.4885	down	up	incorrect
CUT.US	Invesco MSCI Global Timber ETF	20231128	30.99	30.9982	30.8	30.9097	1597	30.161	down	up	incorrect
CVY.US	Invesco Zacks Multi	20231128	22.47	22.525	22.4212	22.4764	19025	22.2248	up	up	correct
CWB.US	SPDR Bloomberg Barclays Convertible Securities ETF	20231128	67.59	67.885	67.58	67.85	616402	67.5213	up	up	correct
CWEB.US	Direxion Shares ETF Trust	20231128	36.14	36.75	35.8	36.37	464422	35.83	up	up	correct
CWI.US	SPDR MSCI ACWI ex	20231128	25.98	26.15	25.97	26.09	257093	25.7541	up	up	correct
CWS.US	AdvisorShares Focused Equity ETF	20231128	55.03	55.2	54.7001	54.8498	10248	54.7146	down	down	correct
CYA.US	CYA	20231128	0.579	0.579	0.506	0.542	348600	0.5188	down	down	correct
CZA.US	Invesco Zacks Mid	20231128	86.98	88.0971	86.98	87.6161	13267	86.4168	up	up	correct
DAT.US	ProShares Big Data Refiners ETF	20231128	30.09	30.28	30.09	30.229	800	30.229	up	up	correct
DBA.US	Invesco DB Multi	20231128	21.64	21.98	21.63	21.94	386892	20.9804	up	up	correct
DBAW.US	Xtrackers MSCI All World ex U.S. Hedged Equity ETF	20231128	29.26	29.29	29.1748	29.2502	11888	29.2152	down	down	correct
DBB.US	Invesco DB Multi	20231128	18.75	18.83	18.74	18.82	72301	17.5066	up	up	correct
DBC.US	Invesco DB Commodity Index Tracking Fund	20231128	23.98	24.23	23.93	24.15	1112782	23.0185	up	up	correct
DBE.US	Invesco DB Energy Fund	20231128	21.25	21.63	21.23	21.445	19111	20.6622	up	up	correct
DBEF.US	Xtrackers MSCI EAFE Hedged Equity ETF	20231128	35.67	35.76	35.62	35.7	838098	35.6667	up	up	correct
DBEH.US	iM DBi Hedge Strategy ETF	20231128	26.81	26.85	26.79	26.79	623	25.9974	down	down	correct
DBEM.US	Xtrackers MSCI Emerging Markets Hedged Equity ETF	20231128	22.52	22.64	22.49	22.6	6600	22.3159	up	up	correct
DBEU.US	Xtrackers MSCI Europe Hedged Equity ETF	20231128	36.12	36.21	36.08	36.15	37300	36.15	up	up	correct
DBEZ.US	Xtrackers MSCI Eurozone Hedged Equity ETF	20231128	40.063	40.063	40.063	40.063	300	40.063
DBGR.US	Xtrackers MSCI Germany Hedged Equity ETF	20231128	30.7	30.7	30.7	30.7	2	30.6882
DBJP.US	Xtrackers MSCI Japan Hedged Equity ETF	20231128	62.36	62.46	62.2	62.3348	7695	62.1763	down	down	correct
DBLV.US	AdvisorShares DoubleLine Value Equity ETF	20231128	98.4294	98.4294	98.4294	98.4294	14	98.4294
DBMF.US	iM DBi Managed Futures Strategy ETF	20231128	27.48	27.48	27.226	27.26	385200	26.4904	down	down	correct
DBO.US	Invesco DB Oil Fund	20231128	15.54	15.815	15.4699	15.7	1002460	15.0259	up	up	correct
DBP.US	Invesco DB Precious Metals Fund	20231128	52.17	52.59	52.17	52.5613	3540	50.2782	up	up	correct
DDM.US	ProShares Ultra Dow30	20231128	70.05	70.6974	69.891	70.32	267184	70.1272	up	up	correct
DEED.US	First Trust TCW Securitized Plus ETF	20231128	20.07	20.27	20.07	20.24	22700	20.1398	up	up	correct
DEEF.US	Xtrackers FTSE Developed ex US Multifactor ETF	20231128	27.0201	27.1788	27.0201	27.1788	333	27.0014	up	up	correct
DEEP.US	Roundhill Acquirers Deep Value ETF	20231128	32.81	32.8501	32.67	32.67	3206	32.3702	down	down	correct
DEF.US	Invesco Defensive Equity ETF	20231128	68.53	68.7839	68.53	68.5607	3061	68.5607	up	up	correct
DEM.US	WisdomTree Trust	20231128	39.12	39.3706	39.11	39.33	451334	39.0211	up	up	correct
DES.US	WisdomTree U.S. SmallCap Dividend Fund	20231128	29.02	29.09	28.86	28.92	212820	28.7707	down	down	correct
DEUS.US	Xtrackers Russell US Multifactor ETF	20231128	44.7338	44.8745	44.5701	44.64	14442	44.451	down	down	correct
DEW.US	WisdomTree Global High Dividend Fund	20231128	46.5817	46.5817	46.46	46.4848	3337	45.9798	down	down	correct
DFAC.US	Dimensional U.S. Core Equity 2 ETF	20231128	27.37	27.5	27.31	27.38	1345200	27.2825	up	up	correct
DFAE.US	Dimensional ETF Trust	20231128	23.33	23.429	23.2701	23.4	547901	23.3076	up	up	correct
DFAI.US	Dimensional International Core Equity Market ETF	20231128	27.21	27.365	27.155	27.29	928500	27.1232	up	up	correct
DFAS.US	Dimensional U.S. Small Cap ETF	20231128	53.64	53.75	53.27	53.39	356400	53.2355	down	down	correct
DFAT.US	Dimensional U.S. Targeted Value ETF	20231128	46.64	46.82	46.36	46.52	290300	46.3381	down	down	correct
DFAU.US	Dimensional US Core Equity Market ETF	20231128	31.51	31.68	31.47	31.57	433200	31.4421	up	up	correct
DFCF.US	Dimensional ETF Trust	20231128	40.89	41.14	40.89	41.1	794700	40.835	up	up	correct
DFE.US	WisdomTree Europe SmallCap Dividend Fund	20231128	54.99	55.3899	54.92	55.24	37773	54.8964	up	up	correct
DFEN.US	Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace	20231128	20.25	20.54	19.9601	20.01	356878	19.9201	down	down	correct
DFIP.US	Dimensional ETF Trust	20231128	39.99	40.219	39.954	40.21	79500	40.1288	up	up	correct
DFIV.US	DFIV	20231128	32.99	33.21	32.93	33.11	442300	32.7832	up	up	correct
DFJ.US	WisdomTree Japan SmallCap Dividend Fund	20231128	70.815	71.46	70.815	71.2668	17434	70.7077	up	up	correct
DFNM.US	Dimensional ETF Trust	20231128	47.525	47.6	47.49	47.55	237400	47.3875	up	up	correct
DFSD.US	Dimensional ETF Trust	20231128	46.5	46.63	46.485	46.63	514100	46.3301	up	up	correct
DFUS.US	Dimensional U.S. Equity ETF	20231128	49.26	49.48	49.17	49.34	247900	49.1166	up	up	correct
DGP.US	DB Gold Double Long ETN	20231128	43	43.5	42.515	43.2787	5264	43.2787	up	up	correct
DGRO.US	iShares Core Dividend Growth ETF	20231128	51.09	51.35	51.03	51.11	1657763	50.7604	up	up	correct
DGS.US	WisdomTree Emerging Markets SmallCap Dividend Fund	20231128	47.74	48.0498	47.74	47.98	102930	47.5381	up	up	correct
DGT.US	SPDR Series Trust	20231128	113.7999	114.474	113.7999	114.1171	44644	113.2886	up	up	correct
DGZ.US	DB Gold Short ETN	20231128	9.895	9.895	9.895	9.895	115	9.895
DHS.US	WisdomTree U.S. High Dividend Fund	20231128	77.9	78.13	77.57	77.85	99308	77.3472	down	down	correct
DIA.US	SPDR Dow Jones Industrial Average ETF Trust	20231128	353.49	355.14	353.09	354.11	2759614	353.3198	up	up	correct
DIAL.US	Columbia Diversified Fixed Income Allocation ETF	20231128	17.29	17.37	17.2793	17.3681	135098	17.2449	up	up	correct
DIG.US	ProShares Ultra Oil & Gas	20231128	37.43	37.9901	37.22	37.3372	49051	37.119	down	down	correct
DIM.US	WisdomTree International MidCap Dividend Fund	20231128	58.04	58.3797	58.04	58.2959	4809	57.6974	up	up	correct
DIV.US	Global X SuperDividend U.S. ETF	20231128	16.34	16.3883	16.26	16.3448	115981	16.1446	up	up	correct
DIVO.US	Amplify ETF Trust	20231128	35.21	35.3399	35.1601	35.23	267988	35.0896	up	up	correct
DIVS.US	SmartETFs Dividend Builder ETF	20231128	25.108	25.178	25.08	25.098	1300	24.9862	down	down	correct
DIVZ.US	Listed Funds Trust	20231128	27.054	27.18	27.054	27.09	24500	26.712	up	up	correct
DJCB.US	ETRACS Bloomberg Commodity Index Total ReturnSM ETN Series B	20231128	20.532	20.532	20.532	20.532	100	20.532
DJD.US	Invesco Dow Jones Industrial Average Dividend ETF	20231128	42.63	42.873	42.61	42.8059	70109	42.419	up	up	correct
DJP.US	iPath Bloomberg Commodity Index Total Return(SM) ETN	20231128	31.25	31.61	31.2	31.44	42800	31.44	up	up	correct
DLN.US	WisdomTree U.S. LargeCap Dividend Fund	20231128	63.27	63.57	63.18	63.31	242742	63.0703	up	up	correct
DLS.US	WisdomTree International SmallCap Dividend Fund	20231128	59.59	60.0567	59.5609	59.92	51067	59.5001	up	up	correct
DMCY.US	The Advisors Inner Circle Fund III	20231128	23.623	23.623	23.623	23.623	100	23.3243
DMDV.US	ETF Series Solutions	20231128	21.62	21.62	21.62	21.62	100	21.2625
DNL.US	WisdomTree Global ex	20231128	34.88	35.1199	34.88	35.03	50844	34.9301	up	up	correct
DOG.US	ProShares Short Dow30	20231128	31.91	31.95	31.77	31.85	440830	31.4183	down	down	correct
DOL.US	WisdomTree International LargeCap Dividend Fund	20231128	47.34	47.6	47.34	47.4846	14030	47.1751	up	up	correct
DON.US	WisdomTree U.S. MidCap Dividend Fund	20231128	42.04	42.16	41.85	41.9	241118	41.7351	down	down	correct
DPST.US	Direxion Shares ETF Trust	20231128	59.55	59.55	56.852	59.13	1017788	58.8486	down	down	correct
DRIP.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares	20231128	11.32	11.475	11.159	11.44	1464053	11.3502	up	down	incorrect
DRN.US	Direxion Shares ETF Trust	20231128	7.92	8.14	7.82	8.1	645402	8.0439	up	down	incorrect
DRV.US	Direxion Daily MSCI Real Estate Bear 3X Shares	20231128	48.27	48.9	46.95	47.05	187601	46.5122	down	up	incorrect
DRW.US	WisdomTree Global ex	20231128	16.7838	16.7838	16.7838	16.7838	358	16.7838
DSCF.US	Discipline Fund ETF	20231128	21.585	21.585	21.54	21.566	10100	21.3598	down	up	incorrect
DSI.US	iShares MSCI KLD 400 Social ETF	20231128	86.5	86.96	86.42	86.77	116199	86.4717	up	down	incorrect
DSTL.US	Distillate U.S. Fundamental Stability & Value ETF	20231128	46.09	46.33	46.045	46.12	122768	45.9182	up	down	incorrect
DSTX.US	ETF Series Solutions	20231128	22.6585	22.715	22.6585	22.715	4134	22.5981	up	down	incorrect
DTD.US	WisdomTree U.S. Total Dividend Fund	20231128	61.84	62.19	61.84	61.97	64949	61.7316	up	down	incorrect
DTEC.US	ALPS Disruptive Technologies ETF	20231128	37.54	37.9193	37.54	37.8693	3910	37.7643	up	down	incorrect
DTH.US	WisdomTree International High Dividend Fund	20231128	37.22	37.47	37.22	37.399	25219	37.0201	up	down	incorrect
DUG.US	ProShares UltraShort Oil & Gas	20231128	11.73	11.8099	11.5656	11.77	82765	11.5996	up	up	correct
DUSL.US	Direxion Shares ETF Trust	20231128	34.6	35.13	34.29	34.37	21422	34.2355	down	down	correct
DUST.US	Direxion Daily Gold Miners Index Bear 2X Shares	20231128	11.48	11.55	10.6339	10.68	5628736	10.6146	down	down	correct
DVYE.US	iShares Inc.	20231128	25.61	25.8399	25.61	25.78	123737	25.0563	up	up	correct
DWM.US	WisdomTree International Equity Fund	20231128	50.22	50.54	50.2	50.39	26970	50.0197	up	up	correct
DWMF.US	WisdomTree International Multifactor Fund	20231128	24.99	24.99	24.95	24.9672	11694	24.7848	down	down	correct
DWX.US	SPDR S&P International Dividend ETF	20231128	34.35	34.54	34.35	34.42	22617	34.107	up	up	correct
DXD.US	ProShares Trust	20231128	38.83	38.9	38.47	38.68	254060	38.249	down	down	correct
DXJ.US	WisdomTree Japan Hedged Equity Fund	20231128	90.75	90.87	90.47	90.61	1799545	88.9655	down	down	correct
DYLD.US	Two Roads Shared Trust	20231128	22.22	22.292	22.22	22.292	9500	22.1109	up	up	correct
DYNF.US	BlackRock ETF Trust	20231128	37.64	37.64	37.48	37.56	300	37.4755	down	down	correct
DZZ.US	DB Gold Double Short ETN	20231128	2.38	2.38	2.35	2.36	6400	2.36	down	down	correct
EAGG.US	iShares Trust	20231128	45.98	46.255	45.98	46.25	203245	45.9613	up	up	correct
EAPR.US	Innovator MSCI Emerging Markets Power Buffer ETF	20231128	24.65	24.68	24.6	24.65	2100	24.65
EASG.US	Xtrackers MSCI EAFE ESG Leaders Equity ETF	20231128	28.28	28.2892	28.201	28.2269	2959	27.9756	down	down	correct
EATZ.US	AdvisorShares Restaurant ETF	20231128	20.67	20.715	20.652	20.652	1400	20.5498	down	down	correct
EBLU.US	Ecofin Global Water ESG Fund	20231128	40.96	40.98	40.833	40.833	1800	40.5882	down	down	correct
EBND.US	SPDR Bloomberg Barclays Emerging Markets Local Bond ETF	20231128	20.66	20.75	20.66	20.73	473533	20.5496	up	down	incorrect
ECLN.US	First Trust EIP Carbon Impact ETF	20231128	23.82	23.82	23.769	23.769	800	23.591	down	up	incorrect
ECNS.US	iShares Trust	20231128	27.63	27.63	27.47	27.586	6085	26.6109	down	up	incorrect
ECON.US	Columbia Emerging Markets Consumer ETF	20231128	20.7	20.8285	20.66	20.7901	11086	20.4615	up	down	incorrect
EDC.US	Direxion Daily MSCI Emerging Markets Bull 3X Shares	20231128	27.79	28.2709	27.73	28.16	89558	28.0141	up	down	incorrect
EDIV.US	SPDR Index Shares Funds	20231128	31.08	31.26	30.95	31.19	1275934	31.1386	up	down	incorrect
EDOG.US	ALPS Emerging Sector Dividend Dogs ETF	20231128	21.02	21.0562	21	21.0562	5555	20.8528	up	down	incorrect
EDOW.US	First Trust Dow 30 Equal Weight ETF	20231128	30.5978	30.7779	30.5601	30.6648	23266	30.4771	up	down	incorrect
EDV.US	Vanguard Extended Duration Treasury Index Fund ETF Shares	20231128	72.26	72.79	72.0179	72.73	429442	72.0754	up	down	incorrect
EDZ.US	Direxion Daily MSCI Emerging Markets Bear 3X Shares	20231128	12.204	12.26	12.02	12.08	100488	12.0112	down	up	incorrect
EELV.US	Invesco S&P Emerging Markets Low Volatility ETF	20231128	23.46	23.59	23.46	23.59	73548	23.2761	up	down	incorrect
EEM.US	iShares MSCI Emerging Markets ETF	20231128	39.56	39.775	39.49	39.71	35006719	38.973	up	down	incorrect
EEMD.US	AAM S&P Emerging Markets High Dividend Value ETF	20231128	18.78	18.84	18.77	18.8046	2209	18.1513	up	down	incorrect
EEMO.US	Invesco S&P Emerging Markets Momentum ETF	20231128	14.26	14.32	14.26	14.32	400	14.2673	up	up	correct
EEMS.US	iShares MSCI Emerging Markets Small	20231128	56.97	57.0743	56.8601	57	12816	55.7949	up	up	correct
EEMX.US	SPDR MSCI Emerging Markets Fossil Fuel Free ETF	20231128	30.13	30.2931	30.13	30.292	3048	29.8254	up	up	correct
EES.US	WisdomTree U.S. SmallCap Earnings Fund	20231128	44.16	44.29	43.9	43.96	53754	43.8164	down	down	correct
EET.US	ProShares Ultra MSCI Emerging Markets	20231128	48.35	48.53	48.33	48.4902	1492	48.1334	up	up	correct
EEV.US	ProShares Trust	20231128	21.16	21.16	21.1488	21.1488	285	20.9114	down	down	correct
EFA.US	iShares MSCI EAFE ETF	20231128	72.11	72.55	72.02	72.33	11130140	71.4342	up	up	correct
EFAX.US	SPDR MSCI EAFE Fossil Fuel Free ETF	20231128	37.2386	37.3499	37.11	37.3067	3838	36.9768	up	up	correct
EFIV.US	SPDR S&P 500 ESG ETF	20231128	44.25	44.4369	44.17	44.35	24442	44.1846	up	up	correct
EFIX.US	First Trust TCW Emerging Markets Debt ETF	20231128	15.24	15.432	15.24	15.43	2700	15.3491	up	up	correct
EFO.US	ProShares Ultra MSCI EAFE	20231128	39.111	39.111	39.111	39.111	59	38.875
EFU.US	ProShares UltraShort MSCI EAFE	20231128	9.5401	9.5507	9.4978	9.4978	24072	9.3646	down	down	correct
EFZ.US	ProShares Short MSCI EAFE	20231128	18.3399	18.3399	18.2216	18.2703	9901	17.9812	down	down	correct
EGPT.US	VanEck Vectors Egypt Index ETF	20231128	25.05	25.05	24.4	24.5723	5661	23.1715	down	down	correct
EIDO.US	iShares MSCI Indonesia ETF	20231128	21.76	21.915	21.71	21.85	1003554	21.6763	up	up	correct
EINC.US	VanEck Vectors Energy Income ETF	20231128	67.84	68.17	67.84	67.96	1900	67.96	up	up	correct
EIRL.US	iShares Trust	20231128	56.66	56.705	56.6502	56.6827	1257	56.5431	up	up	correct
EIS.US	iShares MSCI Israel ETF	20231128	54.8	55.2214	54.7699	54.99	14024	54.7438	up	up	correct
EJAN.US	Innovator MSCI Emerging Markets Power Buffer ETF January	20231128	27.78	27.97	27.78	27.934	108700	27.934	up	up	correct
EJUL.US	Innovator MSCI Emerging Markets Power Buffer ETF	20231128	23.1	23.16	23.09	23.15	9000	23.15	up	up	correct
ELD.US	WisdomTree Emerging Markets Local Debt Fund	20231128	27.45	27.45	27.13	27.33	9535	27.212	down	down	correct
ELQD.US	iShares Trust	20231128	79.699	79.699	79.699	79.699	100	79.1573
EMBD.US	Global X Emerging Markets Bond ETF	20231128	21.4	21.7	21.39	21.655	15300	21.3701	up	up	correct
EMFM.US	Global X Next Emerging & Frontier ETF	20231128	18.34	18.4493	18.3101	18.405	5871	18.1472	up	up	correct
EMHC.US	SPDR Bloomberg Barclays Emerging Markets USD Bond ETF	20231128	23.27	23.402	23.27	23.402	2300	23.1863	up	up	correct
EMLC.US	VanEck Vectors ETF Trust	20231128	25.05	25.13	25.01	25.06	6437078	24.8086	up	up	correct
EMLP.US	First Trust North American Energy Infrastructure Fund	20231128	27.39	27.51	27.31	27.32	298070	27.0818	down	down	correct
EMMF.US	WisdomTree Emerging Markets Multifactor Fund	20231128	23.6165	23.6897	23.6165	23.6897	496	23.5831	up	up	correct
EMNT.US	EMNT	20231128	98.221	98.27	98.21	98.24	7100	97.3051	up	up	correct
EMQQ.US	EMQQ The Emerging Markets Internet & Ecommerce ETF	20231128	31	31.37	30.9401	31.28	85487	31.0275	up	up	correct
EMSG.US	DBX ETF Trust	20231128	23.802	23.802	23.802	23.802	100	23.3343
EMTY.US	ProShares Trust	20231128	16.25	16.25	16.15	16.2091	25796	15.9491	down	down	correct
ENFR.US	Alerian Energy Infrastructure ETF	20231128	22.8	22.93	22.75	22.79	17500	22.79	down	down	correct
ENTR.US	EntrepreneurShares Series Trust	20231128	12.2	12.2	12.2	12.2	100	12.2
EOCT.US	Innovator ETFs Trust	20231128	23.165	23.18	23.11	23.15	4200	23.15	down	down	correct
EPHE.US	iShares MSCI Philippines ETF	20231128	25.18	25.31	25.1	25.31	17579	25.1039	up	up	correct
EPI.US	WisdomTree India Earnings Fund	20231128	37.81	37.98	37.8	37.93	645400	37.93	up	up	correct
EPOL.US	iShares Trust	20231128	22.07	22.35	22.07	22.32	189228	21.6988	up	up	correct
EPP.US	iShares MSCI Pacific ex Japan ETF	20231128	40.92	41.18	40.83	41.1	413662	40.1886	up	up	correct
EPS.US	WisdomTree U.S. Earnings 500 Fund	20231128	47.7882	48.05	47.78	47.9333	17968	47.7039	up	up	correct
EPU.US	iShares MSCI Peru ETF	20231128	30.65	30.9	30.63	30.9	7275	30.268	up	up	correct
EPV.US	ProShares UltraShort FTSE Europe	20231128	9.74	9.74	9.6129	9.67	138428	9.5606	down	down	correct
EQAL.US	Invesco Russell 1000 Equal Weight ETF	20231128	40.67	40.8924	40.5701	40.73	34009	40.5306	up	up	correct
EQL.US	ALPS Equal Sector Weight ETF	20231128	104.55	105.17	104.55	104.8838	5412	104.2827	up	up	correct
EQUL.US	IndexIQ ETF Trust	20231128	21.88	21.882	21.855	21.882	1400	21.793	up	up	correct
EQWL.US	Invesco Exchange	20231128	82.31	82.65	82.17	82.5	32262	82.0728	up	up	correct
ERSX.US	Entrepreneurshares Series Trust	20231128	11.985	11.985	11.985	11.985	0	11.944
ERTH.US	Invesco Exchange	20231128	42.51	42.92	42.35	42.92	34300	42.7751	up	up	correct
ERX.US	Direxion Shares ETF Trust	20231128	57.66	58.5791	57.35	57.53	364229	57.1588	down	down	correct
ERY.US	Direxion Daily Energy Bear 2X Shares	20231128	27.92	28.065	27.465	27.96	257828	27.7233	up	up	correct
ESBA.US	Empire State Realty OP L.P	20231128	8.53	8.71	8.31	8.6	8172	8.6	up	up	correct
ESGA.US	American Century Sustainable Equity ETF	20231128	56.54	56.594	56.54	56.594	7400	56.4086	up	up	correct
ESGB.US	IndexIQ Active ETF Trust	20231128	20.27	20.33	20.27	20.33	1000	20.1373	up	up	correct
ESGN.US	Columbia ETF Trust I	20231128	27.75	27.85	27.75	27.85	114	27.5346	up	up	correct
ESGS.US	Columbia ETF Trust I	20231128	38.82	38.83	38.71	38.7233	5467	38.4846	down	down	correct
ESGY.US	American Century Sustainable Growth ETF	20231128	43.973	43.973	43.973	43.973	100	43.9365
ETHO.US	Etho Climate Leadership U.S. ETF	20231128	50.73	51.167	50.73	50.9434	2938	50.5541	up	up	correct
EUDG.US	WisdomTree Trust	20231128	30.0634	30.23	30.0634	30.155	3173	30.0505	up	up	correct
EUM.US	ProShares Short MSCI Emerging Markets	20231128	14.83	14.84	14.7501	14.7749	24550	14.5516	down	down	correct
EUO.US	ProShares Trust II	20231128	29.37	29.39	29.19	29.3	55400	29.3	down	down	correct
EURL.US	Direxion Daily FTSE Europe Bull 3X Shares	20231128	20.34	20.75	20.33	20.5763	26794	20.417	up	up	correct
EUSA.US	iShares MSCI USA Equal Weighted ETF	20231128	77.82	78.26	77.72	77.97	39191	77.6165	up	up	correct
EUSB.US	iShares Trust	20231128	41.73	41.919	41.675	41.9	25900	41.6674	up	up	correct
EUSC.US	WisdomTree Trust	20231128	34.51	34.59	34.51	34.5542	22372	34.3914	up	down	incorrect
EVNT.US	EVNT	20231128	9.97	9.97	9.97	9.97	100	9.9108
EVX.US	VanEck Vectors ETF Trust	20231128	144.12	144.12	142.3828	142.3828	1133	141.0334	down	up	incorrect
EWA.US	iShares MSCI Australia ETF	20231128	22.41	22.58	22.35	22.51	1887186	22.0617	up	down	incorrect
EWC.US	iShares MSCI Canada ETF	20231128	34.45	34.65	34.24	34.56	4030840	34.1013	up	down	incorrect
EWCO.US	Invesco S&P 500 Equal Weight Communication Services ETF	20231128	27.9499	28.0699	27.9	27.965	9498	27.965	up	down	incorrect
EWD.US	iShares MSCI Sweden ETF	20231128	36.02	36.315	35.95	36.24	309840	35.3751	up	down	incorrect
EWG.US	iShares MSCI Germany ETF	20231128	28.13	28.3175	28.105	28.24	1686534	28.2386	up	down	incorrect
EWH.US	iShares Inc.	20231128	17.29	17.32	17.2	17.3	1968143	16.872	up	down	incorrect
EWI.US	iShares MSCI Italy ETF	20231128	32.695	32.93	32.658	32.82	167289	32.4164	up	down	incorrect
EWJ.US	iShares MSCI Japan ETF	20231128	62.24	62.74	62.14	62.55	4405444	61.6849	up	down	incorrect
EWK.US	iShares MSCI Belgium ETF	20231128	18.08	18.0953	18.08	18.0953	663	18.0385	up	up	correct
EWL.US	iShares MSCI Switzerland ETF	20231128	44.66	44.91	44.64	44.82	237900	44.82	up	up	correct
EWM.US	iShares MSCI Malaysia ETF	20231128	21.17	21.29	21.16	21.28	387642	20.9128	up	up	correct
EWMC.US	Invesco Exchange	20231128	91.67	91.67	90.07	90.27	32185	90.27	down	down	correct
EWN.US	iShares MSCI Netherlands ETF	20231128	41.99	42.19	41.925	42.03	114229	41.7203	up	up	correct
EWO.US	iShares MSCI Austria ETF	20231128	21.1	21.19	21.1	21.1531	7433	20.5314	up	up	correct
EWP.US	iShares MSCI Spain ETF	20231128	30.47	30.615	30.41	30.52	340612	30.0513	up	up	correct
EWQ.US	iShares MSCI France ETF	20231128	37.44	37.69	37.4	37.59	207145	37.3497	up	up	correct
EWRE.US	Invesco S&P 500 Equal Weight Real Estate ETF	20231128	29.88	30.1636	29.81	30.1028	7861	30.1028	up	up	correct
EWS.US	iShares MSCI Singapore ETF	20231128	17.93	18.0499	17.885	18.02	591285	17.4958	up	up	correct
EWT.US	iShares MSCI Taiwan ETF	20231128	48.56	48.81	48.5	48.75	2420784	43.3155	up	up	correct
EWU.US	iShares MSCI United Kingdom ETF	20231128	32.36	32.55	32.31	32.44	996993	31.7153	up	up	correct
EWV.US	ProShares UltraShort MSCI Japan	20231128	13.34	13.3677	13.2	13.2541	2807	13.1201	down	down	correct
EWW.US	iShares MSCI Mexico ETF	20231128	61.99	62.66	61.93	62.45	1264914	61.5179	up	up	correct
EWX.US	SPDR S&P Emerging Markets Small Cap ETF	20231128	55.69	55.94	55.6483	55.81	24782	54.9917	up	up	correct
EWY.US	iShares MSCI South Korea ETF	20231128	63.21	63.705	63.13	63.49	3722490	61.8751	up	up	correct
EWZ.US	iShares MSCI Brazil ETF	20231128	33.72	34.35	33.72	34.12	24372160	32.9517	up	up	correct
EXI.US	iShares Global Industrials ETF	20231128	118.4	119.19	118.22	118.57	19670	117.7693	up	up	correct
EZA.US	iShares MSCI South Africa ETF	20231128	40.56	41.13	40.45	41.06	156235	40.5595	up	up	correct
EZJ.US	ProShares Ultra MSCI Japan	20231128	34.23	34.23	34.1841	34.1841	1339	33.927	down	down	correct
EZM.US	WisdomTree U.S. MidCap Earnings Fund	20231128	51.77	52.0099	51.54	51.7	20591	51.4977	down	down	correct
FAN.US	First Trust Global Wind Energy ETF	20231128	14.74	14.88	14.74	14.82	34081	14.7855	up	up	correct
FAS.US	Direxion Shares ETF Trust	20231128	68.15	68.89	67.66	68.2	479496	67.8684	up	up	correct
FAZ.US	Direxion Shares ETF Trust	20231128	16.83	16.91	16.62	16.78	1105695	16.6871	down	down	correct
FBGX.US	UBS AG FI Enhanced Large Cap Growth ETN	20231128	647.2961	647.2961	647.2961	647.2961	54	647.2961
FBND.US	Fidelity Total Bond ETF	20231128	44.19	44.42	44.13	44.41	696544	44.2318	up	up	correct
FBT.US	First Trust NYSE Arca Biotechnology Index Fund	20231128	138.94	139.14	137.97	138.99	21300	138.99	up	up	correct
FCG.US	First Trust Natural Gas ETF	20231128	24.78	24.97	24.67	24.72	112300	24.5018	down	down	correct
FCOM.US	Fidelity MSCI Communication Services Index ETF	20231128	42.68	42.85	42.51	42.82	117323	42.7177	up	up	correct
FCOR.US	Fidelity Merrimack Street Trust	20231128	44.65	45.05	44.65	45	42387	44.842	up	up	correct
FDD.US	First Trust Exchange	20231128	11.35	11.42	11.2824	11.4	87614	11.2379	up	up	correct
FDHY.US	Fidelity High Yield Factor ETF	20231128	46.49	46.62	46.29	46.514	9535	46.2527	up	up	correct
FDIS.US	Fidelity MSCI Consumer Discretionary Index ETF	20231128	73.64	74.0567	73.16	74	80163	73.8583	up	up	correct
FDL.US	First Trust Morningstar Dividend Leaders Index Fund	20231128	33.99	34.13	33.85	34.02	1145957	33.5327	up	up	correct
FDLO.US	Fidelity Low Volatility Factor ETF	20231128	51.58	51.758	51.51	51.61	60707	51.4581	up	up	correct
FDM.US	First Trust Dow Jones Select MicroCap Index Fund	20231128	55.51	55.725	55.11	55.11	4586	54.8948	down	down	correct
FDMO.US	Fidelity Momentum Factor ETF	20231128	50.1203	50.39	50.1203	50.2008	8631	50.0964	up	up	correct
FDN.US	First Trust Exchange	20231128	167.73	169.65	167.3	169.61	1342000	169.61	up	up	correct
FDRR.US	Fidelity Dividend ETF for Rising Rates	20231128	41.6	41.9	41.5889	41.7247	12437	41.4634	up	up	correct
FDVV.US	Fidelity High Dividend ETF	20231128	40.19	40.41	40.1	40.3	230236	39.8983	up	up	correct
FDWM.US	Fidelity Covington Trust	20231128	19.098	19.098	19.098	19.098	100	19.0528
FEDL.US	FEDL	20231128	31.9421	31.9421	31.9421	31.9421	0	31.9421
FEDM.US	FEDM	20231128	45.5	45.576	45.5	45.576	500	45.3343	up	up	correct
FEIG.US	FEIG	20231128	40.128	40.128	40.128	40.128	100	39.8321
FENY.US	Fidelity MSCI Energy Index ETF	20231128	23.34	23.51	23.27	23.29	727508	23.0897	down	down	correct
FEU.US	SPDR STOXX Europe 50 ETF	20231128	38.17	38.4	38.16	38.25	12700	38.25	up	up	correct
FEUS.US	FEUS	20231128	51.81	51.81	51.805	51.805	500	51.5583	down	down	correct
FEZ.US	SPDR EURO STOXX 50 ETF	20231128	45.51	45.8	45.47	45.64	745253	45.5254	up	up	correct
FFIU.US	Fieldstone UVA Unconstrained Medium	20231128	21.35	21.4213	21.35	21.4213	23492	21.2031	up	up	correct
FFND.US	Northern Lights Fund Trust II	20231128	19	19.009	18.96	19.009	1200	19.009	up	up	correct
FFTY.US	Innovator ETFs Trust	20231128	22.73	22.865	22.66	22.7	146223	22.5582	down	down	correct
FGD.US	First Trust Dow Jones Global Select Dividend Index Fund	20231128	21.34	21.49	21.325	21.44	110958	20.998	up	up	correct
FHLC.US	Fidelity MSCI Health Care Index ETF	20231128	60.95	61.095	60.72	60.73	204936	60.5173	down	down	correct
FIDI.US	Fidelity International High Dividend ETF	20231128	19.33	19.4742	19.3204	19.4447	10505	19.2584	up	up	correct
FIDU.US	Fidelity Covington Trust	20231128	56.5	56.7157	56.16	56.23	92881	55.9736	down	down	correct
FIEE.US	UBS AG FI Enhanced Europe 50 ETN	20231128	201.23	201.23	201.23	201.23	0	201.23
FIGB.US	Fidelity Investment Grade Bond ETF	20231128	41.73	41.928	41.73	41.921	4900	41.773	up	up	correct
FIHD.US	UBS AG FI Enhanced Global High Yield ETN	20231128	224.515	224.515	224.515	224.515	0	224.515
FILL.US	iShares MSCI Global Energy Producers ETF	20231128	24.65	24.83	24.6	24.7017	15611	24.1017	up	up	correct
FISK.US	Empire State Realty OP L.P	20231128	8.08	8.51	8.08	8.51	400	8.51	up	up	correct
FISR.US	SPDR SSGA Fixed Income Sector Rotation ETF	20231128	25.18	25.27	25.13	25.27	19400	25.0514	up	up	correct
FITE.US	SPDR S&P Kensho Future Security ETF	20231128	50.13	50.64	50.13	50.321	1500	50.2956	up	up	correct
FIVA.US	Fidelity International Value Factor ETF	20231128	23.44	23.58	23.385	23.48	27795	23.3271	up	up	correct
FIVG.US	Defiance 5G Next Gen Connectivity ETF	20231128	32.78	32.99	32.74	32.862	107500	32.7517	up	up	correct
FIW.US	First Trust Exchange	20231128	87.43	87.65	86.71	86.79	30308	86.6029	down	down	correct
FLAU.US	Franklin FTSE Australia ETF	20231128	26.28	26.3333	26.28	26.3333	1513	25.8165	up	up	correct
FLAX.US	Franklin FTSE Asia ex Japan ETF	20231128	21.07	21.0972	21.04	21.0972	4297	20.8072	up	up	correct
FLBR.US	Franklin FTSE Brazil ETF	20231128	20.14	20.51	20.14	20.39	27617	19.6936	up	up	correct
FLCA.US	Franklin Templeton ETF Trust	20231128	31.15	31.29	30.9666	31.27	38732	30.7719	up	up	correct
FLCB.US	Franklin Templeton ETF Trust	20231128	20.82	20.95	20.82	20.92	115700	20.7684	up	up	correct
FLCH.US	Franklin FTSE China ETF	20231128	16.97	17.01	16.91	16.98	8998	16.5938	up	up	correct
FLCO.US	Franklin Liberty Investment Grade Corporate ETF	20231128	20.76	20.86	20.76	20.86	62006	20.7138	up	up	correct
FLEE.US	Franklin FTSE Europe ETF	20231128	27.0182	27.0182	26.9101	26.9709	1111	26.7905	down	down	correct
FLEH.US	Franklin FTSE Europe Hedged ETF	20231128	23.4509	23.51	23.4509	23.51	1184	23.51	up	up	correct
FLFR.US	Franklin FTSE France ETF	20231128	27.7299	27.7299	27.7299	27.7299	0	27.7299
FLGB.US	Franklin FTSE United Kingdom ETF	20231128	24.44	24.6387	24.44	24.55	95899	24.0547	up	up	correct
FLGR.US	Franklin FTSE Germany ETF	20231128	22.032	22.032	22.032	22.032	200	22.032
FLGV.US	Franklin Liberty U.S. Treasury Bond ETF	20231128	20.17	20.2837	20.17	20.2837	31485	20.159	up	up	correct
FLHK.US	Franklin FTSE Hong Kong ETF	20231128	18.23	18.2465	18.23	18.2465	1924	17.6178	up	up	correct
FLIN.US	Franklin FTSE India ETF	20231128	32.54	32.6799	32.5366	32.65	26634	32.4105	up	up	correct
FLIY.US	Franklin FTSE Italy ETF	20231128	24.8851	24.8851	24.8851	24.8851	0	24.8851
FLJH.US	Franklin Templeton ETF Trust	20231128	32.71	32.7899	32.6703	32.69	8197	26.1804	down	down	correct
FLJP.US	Franklin FTSE Japan ETF	20231128	27.27	27.475	27.23	27.4	134275	26.9306	up	up	correct
FLKR.US	Franklin FTSE South Korea ETF	20231128	21.64	21.8	21.64	21.7301	16656	21.3852	up	up	correct
FLLA.US	Franklin FTSE Latin America ETF	20231128	23.6206	23.705	23.6206	23.655	5237	22.8741	up	up	correct
FLLV.US	Franklin Templeton ETF Trust	20231128	49.8	49.96	49.73	49.7796	99267	49.3938	down	down	correct
FLM.US	First Trust Exchange	20231128	53.5164	53.5164	53.5164	53.5164	8	53.5164
FLMB.US	Franklin Liberty Federal Tax	20231128	23.31	23.3632	23.2355	23.2355	1123	23.0922	down	down	correct
FLMI.US	Franklin Liberty Intermediate Municipal Opportunities ETF	20231128	23.6	23.63	23.51	23.57	38603	23.4091	down	down	correct
FLMX.US	Franklin FTSE Mexico ETF	20231128	30.54	30.79	30.53	30.7	7110	30.0719	up	up	correct
FLQD.US	Franklin LibertyQ Global Dividend ETF	20231128	35.09	35.1792	35.09	35.1792	323	35.1792	up	up	correct
FLQE.US	Franklin LibertyQ Emerging Markets ETF	20231128	23.9162	23.9162	23.9162	23.9162	766	23.9162
FLQG.US	Franklin LibertyQ Global Equity ETF	20231128	39.76	39.94	39.76	39.84	21592	39.84	up	up	correct
FLQH.US	Franklin LibertyQ International Equity Hedged ETF	20231128	29.24	29.37	29.16	29.29	70680	29.29	up	up	correct
FLRG.US	Fidelity Covington Trust	20231128	26.8	26.84	26.69	26.72	22617	26.6331	down	down	correct
FLRN.US	SPDR Bloomberg Barclays Investment Grade Floating Rate ETF	20231128	30.69	30.7	30.67	30.68	1151415	30.3739	down	down	correct
FLRT.US	Pacer Funds Trust	20231128	46.635	46.9399	46.62	46.68	86403	46.2052	up	up	correct
FLSA.US	Franklin FTSE Saudi Arabia ETF	20231128	34.6468	34.6468	34.6468	34.6468	166	34.0289
FLSP.US	Franklin Liberty Systematic Style Premia ETF	20231128	22.39	23.39	22.39	22.46	18800	22.1974	up	up	correct
FLSW.US	Franklin FTSE Switzerland ETF	20231128	30.78	30.86	30.75	30.7754	2771	30.731	down	down	correct
FLTB.US	Fidelity Merrimack Street Trust	20231128	48.2114	48.38	48.2114	48.38	11898	48.2325	up	up	correct
FLTR.US	VanEck Vectors ETF Trust	20231128	25.23	25.23	25.21	25.22	280480	24.9491	down	down	correct
FLTW.US	Franklin FTSE Taiwan ETF	20231128	39.62	39.86	39.62	39.8372	13404	38.853	up	up	correct
FLUD.US	Franklin Liberty Ultra Short Bond ETF	20231128	24.77	24.77	24.77	24.77	0	24.5473
FLZA.US	Franklin FTSE South Africa ETF	20231128	19.575	19.575	19.575	19.575	0	19.575
FM.US	iShares MSCI Frontier and Select EM ETF	20231128	26.62	26.69	26.54	26.69	77572	26.1597	up	up	correct
FMAT.US	Fidelity MSCI Materials Index ETF	20231128	45.47	45.7999	45.45	45.55	77205	45.3479	up	up	correct
FMF.US	First Trust Managed Futures Strategy Fund	20231128	47.91	48.2499	47.8878	48.0554	73209	47.6306	up	up	correct
FMNY.US	First Trust Exchange	20231128	26.3	26.305	26.2	26.305	5500	26.23	up	up	correct
FMQQ.US	FMQQ The Next Frontier Internet & Ecommerce ETF	20231128	10.9	10.95	10.9	10.915	4400	10.9032	up	up	correct
FNCL.US	Fidelity MSCI Financials Index ETF	20231128	49.49	49.65	49.3546	49.5067	123197	49.2943	up	up	correct
FNDA.US	Schwab Fundamental U.S. Small Company Index ETF	20231128	49.57	49.81	49.28	49.53	339818	49.2846	down	down	correct
FNDB.US	Schwab Fundamental U.S. Broad Market Index ETF	20231128	57.48	57.6743	57.36	57.54	71751	57.2252	up	up	correct
FNDC.US	Schwab Fundamental International Small Company Index ETF	20231128	33.39	33.64	33.35	33.52	131923	32.7566	up	up	correct
FNDE.US	Schwab Strategic Trust	20231128	27.02	27.185	27	27.16	841219	26.1254	up	up	correct
FNDF.US	Schwab Fundamental International Large Company Index ETF	20231128	32.88	33.0874	32.82	32.97	1170656	32.1982	up	up	correct
FNDX.US	Schwab Fundamental U.S. Large Company Index ETF	20231128	58.43	58.735	58.3752	58.51	384592	58.195	up	up	correct
FNGD.US	MicroSectors FANG+ Index	20231128	6.92	6.97	6.72	6.74	6399400	6.74	down	down	correct
FNGG.US	Direxion Daily Select Large Caps & FANGs Bull 2X Shares	20231128	83.03	83.974	82.7	83.974	2800	83.6618	up	up	correct
FNGO.US	MicroSectors FANG+ Index 2X Leveraged ETN	20231128	41.41	42.03	41.05	42.03	21200	42.03	up	up	correct
FNGS.US	MicroSectors FANG+ ETN	20231128	35.69	35.99	35.56	35.97	234300	35.97	up	up	correct
FNGU.US	MicroSectors FANG+ Index 3X Leveraged ETN	20231128	199.76	205	197.81	204.81	1202100	204.81	up	up	correct
FORH.US	ETF Opportunities Trust	20231128	22.21	22.21	22.173	22.173	900	21.3364	down	down	correct
FOVL.US	iShares Trust	20231128	52.11	52.11	51.951	51.951	300	51.5445	down	down	correct
FPE.US	First Trust Preferred Securities and Income ETF	20231128	16.2	16.23	16.16	16.2	1890043	16.1179
FPEI.US	First Trust Institutional Preferred Securities and Income ETF	20231128	17.06	17.11	17.06	17.08	362440	16.9968	up	up	correct
FPX.US	First Trust US Equity Opportunities ETF	20231128	87.18	87.45	86.65	87.05	25733	87.0325	down	down	correct
FQAL.US	Fidelity Quality Factor ETF	20231128	51.9	52.2	51.9	52.0167	20907	51.8466	up	up	correct
FREL.US	Fidelity Covington Trust	20231128	24.01	24.24	23.92	24.2	199761	24.012	up	up	correct
FRI.US	First Trust S&P REIT Index Fund	20231128	23.57	23.8436	23.57	23.821	17294	23.5666	up	up	correct
FRTY.US	Alger Mid Cap 40 ETF	20231128	12.61	12.61	12.5	12.55	8800	12.55	down	down	correct
FSEC.US	Fidelity Investment Grade Securitized ETF	20231128	40.95	41.27	40.92	41.2	9900	41.0776	up	up	correct
FSIG.US	First Trust Exchange	20231128	18.6	18.66	18.583	18.66	443060	18.5887	up	up	correct
FSMB.US	First Trust Short Duration Managed Municipal ETF	20231128	19.67	19.7	19.66	19.68	326823	19.6386	up	up	correct
FSMD.US	Fidelity Covington Trust	20231128	33.3	33.3	32.99	33.02	30300	32.9125	down	down	correct
FSTA.US	Fidelity MSCI Consumer Staples Index ETF	20231128	43.27	43.58	43.27	43.4428	192696	43.0787	up	up	correct
FTEC.US	Fidelity MSCI Information Technology Index ETF	20231128	136.39	137.3792	136.25	137.02	297670	136.6037	up	up	correct
FTSD.US	Franklin ETF Trust	20231128	89.58	90.0413	89.16	89.83	27372	89.137	up	up	correct
FUMB.US	First Trust Ultra Short Duration Municipal ETF	20231128	20.02	20.03	20.01	20.0126	63407	19.9728	down	down	correct
FUTY.US	Fidelity MSCI Utilities Index ETF	20231128	40.15	40.59	40.06	40.29	342129	40.0079	up	up	correct
FVAL.US	Fidelity Value Factor ETF	20231128	50	50.31	49.99	50.18	30897	49.9454	up	up	correct
FVD.US	First Trust Value Line Dividend Index Fund	20231128	38.72	38.865	38.61	38.67	1258749	38.3895	down	down	correct
FXA.US	Invesco CurrencyShares Australian Dollar Trust	20231128	65.67	66.09	65.66	65.85	10000	65.7806	up	up	correct
FXB.US	Invesco CurrencyShares British Pound Sterling Trust	20231128	122.1	122.32	122.1	122.29	5500	121.9628	up	up	correct
FXC.US	Invesco CurrencyShares Canadian Dollar Trust	20231128	72.07	72.21	71.97	72.15	23042	72.0082	up	up	correct
FXD.US	First Trust Consumer Discretionary AlphaDEX Fund	20231128	52.87	53.16	52.615	53.01	46814	52.8686	up	up	correct
FXE.US	Invesco CurrencyShares Euro Currency Trust	20231128	101.45	101.72	101.43	101.56	34000	101.3652	up	up	correct
FXF.US	Invesco CurrencyShares Swiss Franc Trust	20231128	101.28	101.53	101.181	101.33	38945	101.3211	up	up	correct
FXG.US	First Trust Consumer Staples AlphaDEX Fund	20231128	60.59	60.78	60.45	60.51	16505	60.2126	down	down	correct
FXH.US	First Trust Health Care AlphaDEX Fund	20231128	95.89	96.0099	95.4473	95.5076	51161	95.3859	down	down	correct
FXI.US	iShares Trust	20231128	25.82	25.83	25.59	25.71	32291430	25.0647	down	down	correct
FXL.US	First Trust Technology AlphaDEX Fund	20231128	117.12	118.2511	117.12	117.84	38975	117.4983	up	up	correct
FXN.US	First Trust Energy AlphaDEX Fund	20231128	16.88	16.995	16.8011	16.82	2249323	16.7125	down	up	incorrect
FXO.US	First Trust Financials AlphaDEX Fund	20231128	39.33	39.35	39.05	39.2	48089	38.8556	down	up	incorrect
FXP.US	ProShares UltraShort FTSE China 50	20231128	36.25	36.8	36.25	36.5184	13813	36.2373	up	down	incorrect
FXU.US	First Trust Utilities AlphaDEX Fund	20231128	30.23	30.51	30.12	30.3705	93094	30.1257	up	down	incorrect
FXY.US	Invesco CurrencyShares Japanese Yen Trust	20231128	62.56	63	62.55	62.99	121500	62.99	up	down	incorrect
FXZ.US	First Trust Exchange	20231128	62.79	63.31	62.56	62.9667	18615	62.6856	up	down	incorrect
GAL.US	SPDR SSgA Global Allocation ETF	20231128	39.65	39.87	39.62	39.7767	105166	39.6392	up	down	incorrect
GAMR.US	ETF Managers Trust	20231128	56.25	56.8559	56.12	56.7694	1840	56.7548	up	down	incorrect
GBIL.US	Goldman Sachs Access Treasury 0	20231128	100.13	100.14	100.13	100.13	494268	99.2085
GBLD.US	Invesco MSCI Green Building ETF	20231128	16.198	16.25	16.198	16.247	3600	15.6934	up	down	incorrect
GCC.US	WisdomTree Continuous Commodity Index Fund	20231128	17.38	17.56	17.36	17.49	45848	17.2624	up	down	incorrect
GCE.US	Claymore CEF GS Connect ETN	20231128	5	5	5	5	0	5
GCOR.US	Goldman Sachs Access U.S. Aggregate Bond ETF	20231128	40.2	40.465	40.1972	40.39	21451	40.1047	up	up	correct
GDMA.US	Alpha Architect ETF Trust	20231128	30.64	30.67	30.53	30.53	4200	29.3212	down	down	correct
GDOC.US	Goldman Sachs ETF Trust	20231128	29.96	29.96	29.85	29.89	8800	29.7249	down	down	correct
GDX.US	VanEck Vectors Gold Miners ETF	20231128	30.15	31.23	30.055	31.22	41105020	30.7155	up	up	correct
GDXD.US	MicroSectors Gold Miners	20231128	4.91	4.95	4.34	4.34	3647200	4.34	down	down	correct
GDXJ.US	VanEck Vectors Junior Gold Miners ETF	20231128	37.11	38.24	36.87	38.21	11803090	37.9316	up	up	correct
GDXU.US	MicroSectors Gold Miners 3X Leveraged ETNs	20231128	31.19	34.39	30.893	34.25	1642400	34.25	up	up	correct
GEM.US	Goldman Sachs ActiveBeta Emerging Markets Equity ETF	20231128	29.8	29.9684	29.79	29.92	212967	29.7476	up	up	correct
GERM.US	ETF Managers Trust	20231128	17.64	17.64	17.475	17.475	2000	17.4282	down	down	correct
GGRW.US	Gabelli ETFs Trust	20231128	20.326	20.326	20.326	20.326	0	20.326
GHYB.US	Goldman Sachs Access High Yield Corporate Bond ETF	20231128	42.91	43.048	42.91	43.048	2664	42.5974	up	up	correct
GIGB.US	Goldman Sachs ETF Trust	20231128	44.456	44.66	44.405	44.65	130872	44.3458	up	up	correct
GII.US	SPDR S&P Global Infrastructure ETF	20231128	52.19	52.56	52.19	52.37	18395	51.2197	up	up	correct
GINN.US	Goldman Sachs Innovate Equity ETF	20231128	48.77	48.995	48.69	48.973	6100	48.4785	up	up	correct
GLD.US	SPDR Gold Trust	20231128	187.9	189.4	187.52	189.26	10901900	189.26	up	up	correct
GLDM.US	World Gold Trust	20231128	40.2	40.523	40.12	40.48	2764400	40.48	up	up	correct
GLDX.US	USCF ETF Trust	20231128	25.98	26.03	25.824	25.824	25300	25.0246	down	down	correct
GLIF.US	AGFiQ Global Infrastructure ETF	20231128	24.98	25.083	24.98	25.083	200	24.8429	up	up	correct
GLIN.US	VanEck Vectors ETF Trust	20231128	40.81	40.99	40.73	40.93	37000	40.534	up	up	correct
GLL.US	ProShares Trust II	20231128	27.1	27.23	26.69	26.74	64300	26.74	down	down	correct
GLRY.US	Inspire Faithward Mid Cap Momentum ESG ETF	20231128	25.32	25.37	25.18	25.195	7400	25.1029	down	down	correct
GLTR.US	Aberdeen Standard Physical Precious Metals Basket Shares ETF	20231128	90.6	91.46	90.55	91.3	19500	91.3	up	up	correct
GMF.US	SPDR S&P Emerging Asia Pacific ETF	20231128	100.03	100.3608	100	100.3608	4471	98.4523	up	up	correct
GNR.US	SPDR S&P Global Natural Resources ETF	20231128	55.3	55.91	55.1906	55.63	299368	54.6681	up	up	correct
GOAU.US	U.S. Global GO GOLD and Precious Metal Miners ETF	20231128	16.57	17.08	16.52	17.01	71054	16.8454	up	up	correct
GOEX.US	Global X Funds	20231128	24.61	25.409	24.59	25.3167	15426	25.3167	up	up	correct
GQRE.US	FlexShares Global Quality Real Estate Index Fund	20231128	51.08	51.39	50.9	51.37	37264	50.9104	up	up	correct
GREI.US	Goldman Sachs ETF Trust	20231128	32.33	32.47	32.23	32.43	9300	32.0243	up	up	correct
GREK.US	Global X MSCI Greece ETF	20231128	37.33	37.51	37.28	37.28	22831	36.5484	down	down	correct
GRES.US	IndexIQ ETF Trust	20231128	33.0497	33.074	33.01	33.0602	6092	33.0602	up	up	correct
GRN.US	iPath Series B Carbon ETN	20231128	29.2	29.381	28.9	29.08	12100	29.08	down	down	correct
GRNB.US	VanEck Vectors ETF Trust	20231128	23.11	23.1674	23.0978	23.1674	7237	23.0301	up	up	correct
GSEU.US	Goldman Sachs ETF Trust	20231128	33.3163	33.3163	33.3163	33.3163	25	33.0561
GSFP.US	Goldman Sachs Future Planet Equity ETF	20231128	28.358	28.358	28.31	28.31	1500	27.3646	down	down	correct
GSG.US	iShares S&P GSCI Commodity	20231128	20.7	20.95	20.64	20.86	724000	20.86	up	up	correct
GSIE.US	Goldman Sachs ActiveBeta International Equity ETF	20231128	31.14	31.32	31.08	31.22	371903	31.0767	up	up	correct
GSIG.US	Goldman Sachs Access Investment Grade Corporate 1	20231128	46.248	46.248	46.248	46.248	100	45.8935
GSJY.US	Goldman Sachs ActiveBeta Japan Equity ETF	20231128	34.5973	34.5973	34.5973	34.5973	96	34.1648
GSLC.US	Goldman Sachs ETF Trust	20231128	89.36	89.8494	89.33	89.48	413973	89.0929	up	up	correct
GSPY.US	Gotham Enhanced 500 ETF	20231128	25.1	25.23	25.1	25.175	7000	24.9095	up	up	correct
GSSC.US	Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF	20231128	56.4015	56.8499	56.36	56.41	22135	56.1312	up	up	correct
GSY.US	Invesco Ultra Short Duration ETF	20231128	49.78	49.82	49.7752	49.81	743121	49.4198	up	up	correct
GTEK.US	Goldman Sachs Future Tech Leaders Equity ETF	20231128	25.51	25.703	25.51	25.703	3100	25.6369	up	up	correct
GTO.US	Invesco Total Return Bond ETF	20231128	45.34	45.54	45.3	45.5	351461	45.34	up	up	correct
GUNR.US	FlexShares Morningstar Global Upstream Natural Resources Index Fund	20231128	40.07	40.425	39.9508	40.33	652391	39.8767	up	up	correct
GURU.US	Global X Guru Index ETF	20231128	36.73	37.05	36.73	36.9256	3517	36.7634	up	up	correct
GUSH.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares	20231128	33.5	34.04	33.1	33.2	615600	32.9921	down	down	correct
GVIP.US	Goldman Sachs Hedge Industry VIP ETF	20231128	92.56	92.56	92.0001	92.211	21246	91.5016	down	down	correct
GWX.US	SPDR S&P International Small Cap ETF	20231128	29.93	30.1769	29.8591	30.1	69975	29.7475	up	up	correct
GXC.US	SPDR Index Shares Funds	20231128	70.9	71.61	70.9	71.52	58749	69.762	up	up	correct
GXG.US	Global X MSCI Colombia ETF	20231128	21.9	22.1	21.88	22.02	20508	20.939	up	up	correct
GYLD.US	Arrow Dow Jones Global Yield ETF	20231128	12.61	12.61	12.1744	12.39	1761	12.3201	down	down	correct
HACK.US	ETF Series Solutions	20231128	55.45	56.13	55.44	55.77	93030	55.6935	up	up	correct
HAIL.US	SPDR S&P Kensho Smart Mobility ETF	20231128	28.26	28.36	28.003	28.344	3300	28.0999	up	up	correct
HAP.US	VanEck Vectors Natural Resources ETF	20231128	48.29	48.67	48.2589	48.47	2468	46.8949	up	up	correct
HAUZ.US	DBX ETF Trust	20231128	20.36	20.56	20.35	20.44	40800	20.0956	up	up	correct
HAWX.US	iShares Currency Hedged MSCI ACWI ex U.S. ETF	20231128	28.37	28.405	28.33	28.39	7833	27.9942	up	up	correct
HCOM.US	Hawaiian Telcom Holdco Inc	20231128	15.64	15.64	15.64	15.64	100	14.5422
HDAW.US	DBX ETF Trust	20231128	23.35	23.5504	23.3179	23.5504	3832	23.3986	up	up	correct
HDEF.US	Xtrackers MSCI EAFE High Dividend Yield Equity ETF	20231128	23.45	23.595	23.41	23.54	176590	23.4334	up	up	correct
HDG.US	ProShares Hedge Replication ETF	20231128	47.77	47.8038	47.77	47.8038	368	47.3	up	up	correct
HDGE.US	AdvisorShares Ranger Equity Bear ETF	20231128	23.87	24.09	23.7501	23.85	38710	21.7682	down	down	correct
HDLB.US	ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B	20231128	10.65	10.68	10.649	10.649	900	10.5231	down	down	correct
HDMV.US	First Trust Horizon Managed Volatility Developed International ETF	20231128	27.85	27.9492	27.8433	27.9217	1134	27.7844	up	up	correct
HDRO.US	ETF Series Solutions	20231128	6.09	6.18	6.01	6.14	11600	6.1278	up	up	correct
HDV.US	iShares Core High Dividend ETF	20231128	98.55	99.04	98.4199	98.68	454741	97.7465	up	up	correct
HEDJ.US	WisdomTree Europe Hedged Equity Fund	20231128	40.76	40.8766	40.6801	40.8	35989	40.6719	up	up	correct
HEQT.US	Simplify Exchange Traded Funds	20231128	25.295	25.36	25.29	25.321	12400	24.5469	up	up	correct
HEWJ.US	iShares Currency Hedged MSCI Japan ETF	20231128	35.48	35.51	35.37	35.41	106805	34.8887	down	down	correct
HEZU.US	iShares Currency Hedged MSCI Eurozone ETF	20231128	31.98	32.109	31.98	32.06	36136	31.8186	up	up	correct
HFXI.US	IQ 50 Percent Hedged FTSE International ETF	20231128	23.99	24.05	23.89	24.03	80400	23.8413	up	up	correct
HHH.US	ETF Managers Trust	20231128	72.83	73.34	72.17	73.2	241700	73.2	up	up	correct
HIBL.US	Direxion Daily S&P 500 High Beta Bull 3X Shares	20231128	28.85	29.5	28.38	29.22	217600	29.1363	up	up	correct
HIBS.US	Direxion Daily S&P 500 High Beta Bear 3X Shares	20231128	42.1	42.75	41.21	41.49	72900	41.0202	down	down	correct
HIPS.US	GraniteShares HIPS US High Income ETF	20231128	12.04	12.04	11.91	11.9302	8363	11.8282	down	down	correct
HJEN.US	Direxion Hydrogen ETF	20231128	11.48	11.65	11.4	11.65	8300	11.6045	up	up	correct
HKND.US	Humankind Benefit Corporation	20231128	27.882	27.882	27.882	27.882	100	27.7181
HLGE.US	Hartford Longevity Economy ETF	20231128	25.356	25.356	25.356	25.356	100	25.2269
HMOP.US	Hartford Municipal Opportunities ETF	20231128	37.67	37.855	37.5606	37.68	63227	37.5401	up	up	correct
HOMZ.US	ETF Series Solutions	20231128	36.53	36.78	36.53	36.7434	776	36.6204	up	up	correct
HSCZ.US	iShares Currency Hedged MSCI EAFE Small	20231128	28.32	28.3934	28.29	28.346	5430	27.9597	up	up	correct
HTAB.US	Hartford Exchange	20231128	19.08	19.08	18.965	19.02	51700	18.9639	down	down	correct
HTEC.US	Robo Global Healthcare Technology and Innovation ETF	20231128	24.9	25.0163	24.7	24.8959	24706	24.8959	down	down	correct
HTRB.US	Hartford Total Return Bond ETF	20231128	32.69	32.85	32.65	32.83	460318	32.6741	up	up	correct
HTUS.US	Exchange Traded Concepts Trust	20231128	34.16	34.16	34.055	34.1077	964	33.7107	down	down	correct
HUSV.US	First Trust Horizon Managed Volatility Domestic ETF	20231128	32.83	32.9234	32.7568	32.7568	17439	32.5749	down	down	correct
HYBB.US	iShares BB Rated Corporate Bond ETF	20231128	44.79	45.054	44.79	45.054	20700	44.5821	up	up	correct
HYDW.US	DBX ETF Trust	20231128	45.23	45.42	45.23	45.414	2900	44.831	up	up	correct
HYEM.US	VanEck Vectors Emerging Markets High Yield Bond ETF	20231128	18.08	18.24	18.08	18.2338	74207	18.0454	up	up	correct
HYG.US	iShares Trust	20231128	75.1	75.47	75.05	75.44	44031168	74.7289	up	up	correct
HYGH.US	iShares U.S. ETF Trust	20231128	84.01	84.01	83.7198	83.9	14885	82.5435	down	down	correct
HYGV.US	FlexShares Trust	20231128	39.83	40.1	39.795	40	330100	39.406	up	up	correct
HYLB.US	Xtrackers USD High Yield Corporate Bond ETF	20231128	34.51	34.67	34.495	34.64	1728493	34.3077	up	up	correct
HYLD.US	Exchange Listed Funds Trust	20231128	12.1	12.13	12.08	12.12	18111	11.9256	up	up	correct
HYMB.US	SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF	20231128	24.49	24.505	24.41	24.5	1343451	24.3308	up	up	correct
HYS.US	PIMCO 0	20231128	91.2	91.61	90.78	91.22	43085	90.1737	up	up	correct
HYTR.US	CP High Yield Trend ETF	20231128	20.81	20.875	20.79	20.875	1500	20.6754	up	up	correct
HYUP.US	Xtrackers High Beta High Yield Bond ETF	20231128	39.6647	39.6647	39.6647	39.6647	42	39.1622
IAI.US	iShares U.S. Broker	20231128	97.02	97.5131	96.77	96.9563	4794	96.5593	down	down	correct
IAK.US	iShares U.S. Insurance ETF	20231128	99.14	99.14	98.29	98.3325	52105	97.9072	down	up	incorrect
IAPR.US	Innovator MSCI EAFE Power Buffer ETF	20231128	24.755	24.89	24.74	24.8	12700	24.8	up	down	incorrect
IAT.US	iShares U.S. Regional Banks ETF	20231128	35.66	35.895	35.41	35.83	305703	35.4247	up	down	incorrect
IAU.US	iShares Gold Trust	20231128	38.37	38.67	38.29	38.64	6862500	38.64	up	down	incorrect
IAUM.US	iShares® Gold Trust Micro	20231128	20.25	20.39	20.195	20.38	370400	20.38	up	down	incorrect
IBD.US	Northern Lights Fund Trust IV	20231128	22.9991	23	22.9401	23	38432	22.8876	up	down	incorrect
IBDO.US	iShares iBonds Dec 2023 Term Corporate ETF	20231128	25.37	25.38	25.36	25.37	1357100	25.2591
IBDP.US	iShares iBonds Dec 2024 Term Corporate ETF	20231128	24.86	24.875	24.84	24.86	1413085	24.7219
IBDQ.US	iShares iBonds Dec 2025 Term Corporate ETF	20231128	24.53	24.61	24.5	24.61	501042	24.4607	up	down	incorrect
IBDR.US	iShares iBonds Dec 2026 Term Corporate ETF	20231128	23.59	23.63	23.56	23.63	574652	23.4811	up	down	incorrect
IBDS.US	iShares iBonds Dec 2027 Term Corporate ETF	20231128	23.49	23.56	23.45	23.56	449898	23.4041	up	up	correct
IBDT.US	iShares iBonds Dec 2028 Term Corporate ETF	20231128	24.46	24.73	24.43	24.54	299273	24.3527	up	up	correct
IBDU.US	iShares Trust	20231128	22.31	22.5	22.29	22.45	207800	22.2827	up	up	correct
IBDV.US	iShares Trust	20231128	20.83	20.97	20.83	20.97	196060	20.8042	up	up	correct
IBDW.US	iShares Trust	20231128	19.87	20.005	19.865	20	139800	19.8359	up	up	correct
IBND.US	SPDR Bloomberg Barclays International Corporate Bond ETF	20231128	28.95	29.02	28.86	28.99	131996	28.873	up	up	correct
IBUY.US	Amplify Online Retail ETF	20231128	48.13	48.78	47.815	48.734	196000	48.734	up	up	correct
IDAT.US	Ishares Trust	20231128	24.82	25.084	24.82	25.018	700	24.8938	up	up	correct
IDEV.US	iShares Core MSCI International Developed Markets ETF	20231128	60.83	61.1854	60.73	61.02	363814	60.1862	up	up	correct
IDHQ.US	Invesco S&P International Developed Quality ETF	20231128	28.7	29.05	27.16	27.26	59658	27.1679	down	down	correct
IDLV.US	Invesco S&P International Developed Low Volatility ETF	20231128	26.955	27.115	26.95	27.02	30868	26.8311	up	up	correct
IDMO.US	Invesco S&P International Developed Momentum ETF	20231128	35.49	35.61	35.33	35.5041	48724	35.3779	up	up	correct
IDNA.US	iShares Genomics Immunology and Healthcare ETF	20231128	20.24	20.425	20.07	20.38	54000	20.2288	up	up	correct
IDOG.US	ALPS International Sector Dividend Dogs ETF	20231128	28.75	28.95	28.75	28.91	15551	28.6691	up	up	correct
IDRV.US	iShares Trust	20231128	33.38	33.803	33.241	33.76	63300	33.4451	up	up	correct
IDU.US	iShares U.S. Utilities ETF	20231128	78.64	79.18	78.25	78.68	60153	78.0787	up	up	correct
IDX.US	VanEck Vectors Indonesia Index ETF	20231128	17.2	17.295	17.14	17.245	58152	16.6283	up	up	correct
IEMG.US	iShares Core MSCI Emerging Markets ETF	20231128	49.65	49.925	49.58	49.86	9658094	48.898	up	up	correct
IEUR.US	iShares Core MSCI Europe ETF	20231128	52.43	52.69	52.36	52.56	1367562	52.0181	up	up	correct
IEV.US	iShares Trust	20231128	50.36	50.64	50.32	50.49	319160	50.1462	up	up	correct
IEZ.US	iShares U.S. Oil Equipment & Services ETF	20231128	21.89	21.98	21.67	21.74	192210	21.6769	down	down	correct
IFED.US	IFED	20231128	30.751	30.751	30.751	30.751	0	30.751
IG.US	Principal Exchange	20231128	20.1515	20.23	20.1515	20.2152	49902	20.0577	up	up	correct
IGBH.US	iShares Interest Rate Hedged Long	20231128	24.42	24.42	24.2	24.29	23263	23.9704	down	down	correct
IGLB.US	iShares 10+ Year Investment Grade Corporate Bond ETF	20231128	49.02	49.35	48.92	49.32	630911	48.9205	up	up	correct
IGM.US	iShares Expanded Tech Sector ETF	20231128	421.28	423.7	421.105	423.22	49121	422.4294	up	up	correct
IGN.US	iShares North American Tech	20231128	58.68	59.02	58.63	58.6915	2890	58.6915	up	up	correct
IHAK.US	iShares Cybersecurity and Tech ETF	20231128	40.75	41.256	40.747	41.05	78500	41.0076	up	up	correct
IHDG.US	WisdomTree Trust	20231128	39.96	40.0699	39.915	40	122797	39.8858	up	up	correct
IHE.US	iShares U.S. Pharmaceuticals ETF	20231128	174.53	174.53	173.87	173.98	12960	173.5956	down	down	correct
IHF.US	iShares U.S. Healthcare Providers ETF	20231128	255.74	256.07	254.7	254.7	6091	254.2066	down	down	correct
IHI.US	iShares U.S. Medical Devices ETF	20231128	49.77	49.9	49.47	49.56	2041111	49.4701	down	down	correct
IHY.US	VanEck Vectors International High Yield Bond ETF	20231128	20.13	20.26	20.13	20.2352	5499	20.0524	up	up	correct
IIGD.US	Invesco Investment Grade Defensive ETF	20231128	23.7468	23.823	23.7468	23.823	4517	23.7351	up	up	correct
IJAN.US	Innovator MSCI EAFE Power Buffer ETF January	20231128	28.81	28.88	28.787	28.834	17200	28.834	up	up	correct
IJH.US	iShares Trust	20231128	254.94	255.65	253.35	253.63	2313255	252.5323	down	down	correct
IJJ.US	iShares S&P Mid	20231128	103.27	103.7359	102.74	103.1	161732	102.612	down	down	correct
IJK.US	iShares S&P Mid	20231128	73.76	73.89	73.17	73.24	426100	72.9926	down	down	correct
IJR.US	iShares Core S&P Small	20231128	95.9	96.29	95.2	95.62	4868941	95.3701	down	down	correct
IJS.US	iShares S&P Small	20231128	90.49	90.98	89.74	90.5	330853	90.3077	up	up	correct
IJUL.US	Innovator MSCI EAFE Power Buffer ETF	20231128	26.125	26.26	26.11	26.24	15800	26.24	up	up	correct
ILCB.US	iShares Morningstar U.S. Equity ETF	20231128	62.56	62.92	62.56	62.74	162400	62.471	up	up	correct
ILCG.US	iShares Morningstar Growth ETF	20231128	64.92	65.32	64.86	65.15	50500	65.0089	up	up	correct
ILCV.US	iShares Morningstar Value ETF	20231128	66.81	67.09	66.71	66.88	94400	66.4247	up	up	correct
ILDR.US	First Trust Exchange	20231128	18.42	18.4377	18.34	18.4377	1244	18.4377	up	up	correct
ILF.US	iShares Latin America 40 ETF	20231128	27.58	27.985	27.58	27.88	894380	27.0721	up	up	correct
ILTB.US	iShares Trust	20231128	48.8	49.09	48.74	49.09	93308	48.7018	up	up	correct
IMCB.US	iShares Morningstar Mid	20231128	61.85	62.2582	61.85	61.9395	14079	61.6453	up	up	correct
IMCG.US	iShares Morningstar Mid	20231128	59.3	59.5911	59.155	59.2	144224	59.0319	down	down	correct
IMTB.US	iShares Core 5	20231128	41.89	42	41.8	42	23188	41.6895	up	up	correct
IMTM.US	iShares MSCI Intl Momentum Factor ETF	20231128	33.4	33.605	33.385	33.52	98740	33.1709	up	up	correct
INCO.US	Columbia India Consumer ETF	20231128	56.56	56.93	56.56	56.8757	28685	54.7201	up	up	correct
INDF.US	Exchange Traded Concepts Trust	20231128	35.615	35.84	35.51	35.625	1838	32.7246	up	up	correct
INDL.US	Direxion Daily MSCI India Bull 2x Shares	20231128	49.58	50.04	49.56	50.03	25376	49.7744	up	up	correct
INDS.US	Pacer Benchmark Industrial Real Estate SCTR ETF	20231128	35.93	36.0103	35.67	35.99	14947	35.99	up	up	correct
INFL.US	Horizon Kinetics Inflation Beneficiaries ETF	20231128	30.86	31.04	30.79	30.92	152381	30.8088	up	up	correct
INKM.US	SSGA Active Trust	20231128	29.71	29.74	29.7098	29.7193	1383	29.3288	up	up	correct
INMU.US	BlackRock Intermediate Muni Income Bond ETF	20231128	23.24	23.29	23.24	23.275	13700	23.1377	up	up	correct
INTF.US	iShares Edge MSCI Multifactor Intl ETF	20231128	26.84	27.0104	26.83	26.93	58517	26.4896	up	up	correct
IOCT.US	Innovator ETFs Trust	20231128	27.09	27.09	26.965	27.024	9800	27.024	down	down	correct
IOO.US	iShares Global 100 ETF	20231128	78.26	78.66	78.13	78.46	87500	78.035	up	up	correct
IPAC.US	iShares Core MSCI Pacific ETF	20231128	57.22	57.645	57.1543	57.46	53285	56.3862	up	up	correct
IPAY.US	ETF Series Solutions	20231128	41.45	42.1	41.45	42.1	29137	42.0609	up	up	correct
IPO.US	Renaissance IPO ETF	20231128	33.28	33.79	33.27	33.7	24900	33.7	up	up	correct
IPOS.US	Renaissance International IPO ETF	20231128	13.97	14.014	13.91	14.014	4000	14.014	up	up	correct
IQDE.US	FlexShares International Quality Dividend Defensive Index Fund	20231128	20.21	20.3384	20.21	20.3384	311	19.9761	up	up	correct
IQDF.US	FlexShares International Quality Dividend Index Fund	20231128	22.4	22.5	22.37	22.47	54967	21.9169	up	up	correct
IQDY.US	FlexShares International Quality Dividend Dynamic Index Fund	20231128	26.64	26.78	26.63	26.7447	22006	25.97	up	up	correct
IQIN.US	IQ 500 International ETF	20231128	31.81	31.81	31.72	31.81	12283	31.3447
IQLT.US	iShares MSCI Intl Quality Factor ETF	20231128	35.61	35.83	35.58	35.71	803346	35.3575	up	up	correct
IQSI.US	IQ Candriam ESG International Equity ETF	20231128	26.966	26.966	26.958	26.958	900	26.8262	down	down	correct
IQSU.US	IQ Candriam ESG US Equity ETF	20231128	40.12	40.158	40.12	40.158	200	40.0391	up	up	correct
IRBO.US	iShares Robotics and Artificial Intelligence Multisector ETF	20231128	32.47	32.5	32.21	32.43	85045	32.2891	down	down	correct
ISCB.US	iShares Morningstar Small	20231128	47.891	47.97	47.644	47.7046	3014	47.5111	down	down	correct
ISCF.US	iShares Trust	20231128	30.43	30.6762	30.418	30.5609	11101	29.8676	up	up	correct
ISCG.US	iShares Morningstar Small	20231128	39.25	39.42	39.08	39.2	250600	39.1251	down	down	correct
ISCV.US	iShares Morningstar Small	20231128	52.71	52.89	52.55	52.72	29700	52.3929	up	up	correct
ISRA.US	VanEck Vectors Israel ETF	20231128	33.1893	33.5699	33.1893	33.4294	3238	32.7876	up	up	correct
ISWN.US	Amplify ETF Trust	20231128	18.17	18.3	18.17	18.3	3300	18.1638	up	up	correct
ISZE.US	iShares MSCI Intl Size Factor ETF	20231128	25.5348	25.5348	25.5348	25.5348	0	24.471
ITAN.US	Alpha Architect ETF Trust	20231128	24.65	24.83	24.65	24.77	47600	24.685	up	up	correct
ITEQ.US	BlueStar Israel Technology ETF	20231128	41.8	42.24	41.75	42.0626	5942	42.0626	up	up	correct
ITOT.US	iShares Core S&P Total U.S. Stock Market ETF	20231128	99.64	100.15	99.5	99.84	796057	99.3926	up	up	correct
IVE.US	iShares Trust	20231128	163.84	164.73	163.6801	164.21	416583	163.4612	up	up	correct
IVES.US	ETF Managers Trust	20231128	37.351	37.351	37.19	37.298	900	37.298	down	down	correct
IVLU.US	iShares Edge MSCI Intl Value Factor ETF	20231128	25.86	26.04	25.8381	25.95	304588	25.3553	up	up	correct
IVOG.US	Vanguard S&P Mid	20231128	91.81	92.3198	91.46	91.5169	14254	90.4781	down	down	correct
IVOL.US	Krane Shares Trust	20231128	20.31	20.61	20.26	20.53	280700	20.4683	up	up	correct
IVOO.US	Vanguard Admiral Funds	20231128	86.4	86.6532	85.8856	86.02	55193	85.6154	down	down	correct
IVOV.US	Vanguard S&P Mid	20231128	79.92	80.08	79.5	79.6009	9812	78.4063	down	down	correct
IVV.US	iShares Core S&P 500 ETF	20231128	456.18	458.3661	455.59	456.98	2447793	455.1428	up	up	correct
IVW.US	iShares S&P 500 Growth ETF	20231128	72.46	72.8578	72.4	72.61	1302629	72.4053	up	up	correct
IWB.US	iShares Russell 1000 ETF	20231128	249.12	250.46	248.88	249.7	710682	248.773	up	up	correct
IWC.US	iShares Micro	20231128	100.97	100.97	99.9201	100.1285	21179	99.79	down	down	correct
IWD.US	iShares Russell 1000 Value ETF	20231128	155.64	156.41	155.3	155.68	3826275	154.7757	up	up	correct
IWDL.US	ETRACS 2x Leveraged US Value Factor TR ETN	20231128	28.274	28.274	28.274	28.274	0	28.274
IWF.US	iShares Russell 1000 Growth ETF	20231128	290.09	291.88	289.84	291.32	1055301	290.7415	up	down	incorrect
IWFH.US	iShares Virtual Work and Life Multisector ETF	20231128	15.21	15.268	15.21	15.268	200	15.0249	up	down	incorrect
IWFL.US	ETRACS 2x Leveraged US Growth Factor TR ETN	20231128	27.752	27.752	27.752	27.752	0	27.752
IWL.US	iShares Russell Top 200 ETF	20231128	110.45	110.96	110.39	110.79	41121	110.3856	up	down	incorrect
IWM.US	iShares Trust	20231128	178.55	179.22	177.2	178.04	28350211	177.3897	down	up	incorrect
IWML.US	ETRACS 2x Leveraged US Size Factor TR ETN	20231128	14.704	14.704	14.704	14.704	100	14.704
IWN.US	iShares Russell 2000 Value ETF	20231128	138.02	138.5	136.855	137.72	1429341	136.9278	down	up	incorrect
IWO.US	iShares Russell 2000 Growth ETF	20231128	224.62	225.55	223.13	223.74	478227	223.2215	down	up	incorrect
IWP.US	iShares Russell Mid	20231128	96.1	96.605	95.8483	96.05	711170	95.9087	down	up	incorrect
IWR.US	iShares Russell Mid	20231128	71.62	71.965	71.41	71.57	1204787	71.2585	down	up	incorrect
IWS.US	iShares Russell Mid	20231128	107.19	107.64	106.7171	107.07	924947	106.5313	down	up	incorrect
IWV.US	iShares Russell 3000 ETF	20231128	259.1	260.51	258.83	259.57	218684	258.5664	up	down	incorrect
IWX.US	iShares Russell Top 200 Value ETF	20231128	66.99	67.27	66.87	66.96	96381	66.5334	down	up	incorrect
IWY.US	iShares Russell Top 200 Growth ETF	20231128	168.64	169.7	168.48	169.45	452000	169.0768	up	up	correct
IXC.US	iShares Global Energy ETF	20231128	39.77	40.09	39.67	39.78	410111	39.1481	up	up	correct
IXG.US	iShares Global Financials ETF	20231128	74.36	74.64	74.189	74.4734	12880	73.5977	up	up	correct
IXJ.US	iShares Global Healthcare ETF	20231128	82.9	83.06	82.63	82.73	125888	82.1946	down	down	correct
IXN.US	iShares Global Tech ETF	20231128	65.17	65.6044	65.07	65.43	97160	65.2263	up	up	correct
IXP.US	iShares Global Comm Services ETF	20231128	73.07	73.41	72.961	73.41	9235	72.9491	up	up	correct
IYC.US	iShares U.S. Consumer Services ETF	20231128	71.13	71.53	70.87	71.41	144865	71.2593	up	up	correct
IYE.US	iShares U.S. Energy ETF	20231128	44.55	44.86	44.39	44.45	483351	44.098	down	down	correct
IYF.US	iShares U.S. Financials ETF	20231128	79.19	79.55	79.04	79.17	151248	78.7912	down	down	correct
IYG.US	iShares U.S. Financial Services ETF	20231128	163.54	164.44	163.481	163.97	14375	163.2384	up	up	correct
IYH.US	iShares U.S. Healthcare ETF	20231128	271.58	272.16	270.6	270.9	66845	270.0509	down	down	correct
IYK.US	iShares U.S. Consumer Goods ETF	20231128	189.24	190.575	189.24	189.95	68342	188.3642	up	up	correct
IYM.US	iShares U.S. Basic Materials ETF	20231128	129.45	130.5709	129.45	130.067	21158	129.3808	up	up	correct
IYR.US	iShares U.S. Real Estate ETF	20231128	82.61	83.43	82.18	83.34	7386174	82.6424	up	up	correct
IYW.US	iShares U.S. Technology ETF	20231128	116.57	117.48	116.57	117.32	516921	117.0993	up	up	correct
IYY.US	iShares Dow Jones U.S. ETF	20231128	110.58	111.15	110.49	110.85	32129	110.4115	up	up	correct
JAAA.US	Janus Detroit Street Trust	20231128	50.36	50.36	50.34	50.35	815000	49.7801	down	down	correct
JAGG.US	JPMorgan U.S. Aggregate Bond ETF	20231128	44.88	45.12	44.86	45.11	57370	44.8015	up	up	correct
JCTR.US	J.P. Morgan Exchange	20231128	61.74	61.966	61.74	61.966	400	61.3119	up	up	correct
JDST.US	Direxion Daily Junior Gold Miners Index Bear 2X Shares	20231128	6.05	6.11	5.645	5.66	11524490	5.6355	down	down	correct
JEPI.US	J.P. Morgan Exchange	20231128	54.65	54.675	54.485	54.56	3399800	53.752	down	down	correct
JETS.US	U.S. Global Jets ETF	20231128	16.56	16.68	16.44	16.67	4856800	16.67	up	up	correct
JFWD.US	Jacob Funds Inc.	20231128	8.406	8.406	8.406	8.406	100	8.406
JHCB.US	John Hancock Exchange	20231128	20.54	20.592	20.54	20.592	200	20.4515	up	up	correct
JHEM.US	John Hancock Multifactor Emerging Markets ETF	20231128	24.65	24.77	24.65	24.7583	18214	24.3728	up	up	correct
JHMB.US	John Hancock Exchange	20231128	20.92	21.14	20.92	21.13	16500	20.9952	up	up	correct
JHMD.US	John Hancock Multifactor Developed International ETF	20231128	31.2	31.3816	31.13	31.2831	23713	30.9828	up	up	correct
JHML.US	John Hancock Multifactor Large Cap ETF	20231128	55.79	56.0602	55.75	55.8422	54227	55.3992	up	up	correct
JHMM.US	John Hancock Multifactor Mid Cap ETF	20231128	48.49	48.68	48.27	48.38	252471	48.0405	down	down	correct
JHMU.US	John Hancock Exchange	20231128	26	26.03	26	26.03	400	25.9014	up	up	correct
JHSC.US	John Hancock Multifactor Small Cap ETF	20231128	32.97	33.1161	32.8	32.89	12347	32.6969	down	down	correct
JIB.US	Janus Detroit Street Trust	20231128	41.079	41.079	41.079	41.079	0	40.6903
JIG.US	J.P. Morgan Exchange	20231128	56.34	56.535	56.34	56.38	18600	55.4274	up	up	correct
JIGB.US	J.P. Morgan Exchange	20231128	44.25	44.58	44.25	44.4812	303367	44.1832	up	up	correct
JKD.US	iShares Morningstar U.S. Equity ETF	20231128	62.56	62.92	62.56	62.74	162415	62.74	up	up	correct
JKE.US	iShares Morningstar Growth ETF	20231128	64.92	65.32	64.863	65.1464	50534	65.1464	up	up	correct
JKF.US	iShares Morningstar Value ETF	20231128	66.81	67.09	66.7133	66.8753	94360	66.8753	up	up	correct
JKG.US	iShares Morningstar Mid	20231128	61.85	62.2582	61.85	61.9395	14079	61.9395	up	up	correct
JKJ.US	iShares Morningstar Small	20231128	47.891	47.97	47.644	47.7046	3014	47.7046	down	down	correct
JKK.US	iShares Morningstar Small	20231128	39.25	39.4187	39.075	39.2	250567	39.2	down	down	correct
JMBS.US	Janus Henderson Mortgage	20231128	44.12	44.36	43.9872	44.34	15744793	43.9599	up	up	correct
JMOM.US	JPMorgan U.S. Momentum Factor ETF	20231128	43.46	43.5107	43.2	43.2523	18102	43.0834	down	down	correct
JNK.US	SPDR Bloomberg Barclays High Yield Bond ETF	20231128	91.98	92.405	91.8991	92.35	6148397	91.3257	up	up	correct
JNUG.US	Direxion Daily Junior Gold Miners Index Bull 2X Shares	20231128	32.86	34.82	32.42	34.68	2077596	34.5558	up	up	correct
JOJO.US	Tidal ETF Trust	20231128	14.49	14.49	14.49	14.49	100	14.38
JPEM.US	JPMorgan Diversified Return Emerging Markets Equity ETF	20231128	51.18	51.49	51.1368	51.4335	62671	50.6951	up	up	correct
JPIE.US	J.P. Morgan Exchange	20231128	44.72	44.91	44.71	44.9	95100	44.4131	up	up	correct
JPIN.US	JPMorgan Diversified Return International Equity ETF	20231128	52.7126	53.0309	52.7126	52.881	8340	51.5228	up	up	correct
JPMB.US	JPMorgan USD Emerging Markets Sovereign Bond ETF	20231128	38.19	38.4098	38.16	38.4065	2899	37.9954	up	up	correct
JPME.US	JPMorgan Diversified Return U.S. Mid Cap Equity ETF	20231128	86.03	86.35	85.91	85.9869	10106	85.3642	down	down	correct
JPSE.US	JPMorgan Diversified Return U.S. Small Cap Equity ETF	20231128	39.95	40.106	39.779	39.78	48488	39.4845	down	down	correct
JPUS.US	JPMorgan Diversified Return U.S. Equity ETF	20231128	97.5	97.64	97.19	97.2862	8170	96.5268	down	down	correct
JPXN.US	iShares JPX	20231128	66.6988	66.6988	66.5257	66.5257	3224	65.2491	down	down	correct
JQUA.US	JPMorgan U.S. Quality Factor ETF	20231128	45.46	45.6995	45.4201	45.53	380595	45.3368	up	up	correct
JRNY.US	ALPS Global Travel Beneficiaries ETF	20231128	22.12	22.21	22.11	22.165	1400	22.0616	up	up	correct
JSCP.US	JPMorgan Short Duration Core Plus ETF	20231128	45.76	45.9	45.76	45.89	35100	45.5581	up	up	correct
JSTC.US	Tidal ETF Trust	20231128	16.1656	16.1656	16.0806	16.0893	3144	16.0064	down	down	correct
JUST.US	Goldman Sachs JUST U.S. Large Cap Equity ETF	20231128	64.79	65.1662	64.79	64.9978	3784	64.7378	up	up	correct
JVAL.US	JPMorgan U.S. Value Factor ETF	20231128	35.7538	35.99	35.7538	35.85	49299	35.5437	up	up	correct
JXI.US	iShares Global Utilities ETF	20231128	58.12	58.49	57.99	58.2643	6677	57.1545	up	up	correct
KALL.US	KraneShares MSCI All China Index ETF	20231128	19.3	19.4406	19.3	19.4406	434	18.7934	up	up	correct
KARS.US	KraneShares Electric Vehicles and Future Mobility Index ETF	20231128	24.52	24.8	24.3793	24.8	52041	24.5794	up	up	correct
KBA.US	KraneShares Trust	20231128	21.48	21.57	21.46	21.57	28675	21.057	up	up	correct
KBE.US	SPDR S&P Bank ETF	20231128	39.32	39.45	38.965	39.38	2608577	39.0887	up	up	correct
KBND.US	KraneShares Bloomberg Barclays China Bond Inclusion Index ETF	20231128	30.84	30.84	30.84	30.84	1	30.84
KBUY.US	KraneShares MSCI All China Consumer Discretionary Index ETF	20231128	15.4	15.45	15.4	15.45	700	15.1491	up	up	correct
KCCA.US	KraneShares California Carbon Allowance ETF	20231128	30.34	30.34	30.235	30.25	81000	29.5239	down	down	correct
KCCB.US	KraneShares Trust	20231128	25.39	25.45	25.39	25.45	3788	25.45	up	up	correct
KCE.US	SPDR S&P Capital Markets ETF	20231128	89.48	89.9	89.46	89.46	5900	88.8926	down	down	correct
KCNY.US	KraneShares Trust	20231128	30.84	30.84	30.84	30.84	100	30.84
KEMQ.US	KraneShares FTSE Emerging Markets Consumer Technology Index ETF	20231128	14.88	14.8845	14.87	14.8845	282	14.8415	up	up	correct
KEMX.US	KraneShares MSCI Emerging Markets ex China Index ETF	20231128	27.38	27.659	27.38	27.611	6700	27.0581	up	up	correct
KESG.US	KraneShares Trust	20231128	21.7975	21.7975	21.7975	21.7975	0	21.7975
KEUA.US	KraneShares European Carbon Allowance ETF	20231128	27.7	27.7	27.434	27.434	10700	25.7245	down	down	correct
KFVG.US	KraneShares CICC China 5G & Semiconductor Index ETF	20231128	14.75	14.785	14.73	14.785	3000	14.7456	up	up	correct
KGRN.US	KraneShares MSCI China Clean Technology ETF	20231128	23.6	23.6	23.36	23.4402	2978	23.2596	down	down	correct
KGRO.US	KraneShares China Innovation ETF	20231128	13.876	13.876	13.876	13.876	100	13.876
KHYB.US	KraneShares Asia Pacific High Yield Bond ETF	20231128	25.39	25.45	25.39	25.45	3800	23.6197	up	up	correct
KIE.US	SPDR S&P Insurance ETF	20231128	45.28	45.29	44.64	44.65	1003723	44.4317	down	down	correct
KLDW.US	Knowledge Leaders Developed World ETF	20231128	39.83	40.0381	39.83	39.9463	2832	39.4131	up	up	correct
KLNE.US	Direxion Daily Global Clean Energy Bull 2X Shares	20231128	6.9	7.1199	6.9	7.098	1710	7.0558	up	up	correct
KMLM.US	KFA Mount Lucas Index Strategy ETF	20231128	30.95	30.95	30.61	30.666	181100	30.666	down	down	correct
KOCG.US	SHP ETF Trust	20231128	22.696	22.717	22.696	22.717	500	22.3799	up	up	correct
KOIN.US	Capital Link NextGen Protocol ETF	20231128	30.21	30.2434	30.16	30.2434	701	29.5618	up	up	correct
KOKU.US	Xtrackers MSCI Kokusai Equity ETF	20231128	81.478	81.478	81.478	81.478	0	81.1439
KOLD.US	ProShares UltraShort Bloomberg Natural Gas	20231128	76.48	81.72	74.03	81.4	1176800	81.4	up	up	correct
KOMP.US	SPDR S&P Kensho New Economies Composite ETF	20231128	41.36	41.7765	41.2605	41.69	187453	41.4871	up	up	correct
KONG.US	ETF Opportunities Trust	20231128	25.315	25.315	25.19	25.19	1500	25.0178	down	down	correct
KORP.US	American Century Diversified Corporate Bond ETF	20231128	45.19	45.58	45.19	45.4681	23315	45.0918	up	up	correct
KORU.US	Direxion Shares ETF Trust	20231128	8.07	8.2682	8.05	8.2	749758	8.0566	up	up	correct
KRBN.US	KraneShares Global Carbon ETF	20231128	36.05	36.19	35.77	35.87	115100	34.6718	down	down	correct
KRE.US	SPDR S&P Regional Banking ETF	20231128	44.06	44.19	43.51	44.11	9490429	43.7508	up	up	correct
KSA.US	iShares MSCI Saudi Arabia ETF	20231128	39.46	39.63	39.42	39.58	308968	39.0688	up	up	correct
KSTR.US	KraneShares SSE STAR Market 50 Index ETF	20231128	12.5	12.6	12.5	12.586	17800	12.586	up	up	correct
KURE.US	KraneShares MSCI All China Health Care Index ETF	20231128	18.78	18.8987	18.6799	18.8579	8328	18.7356	up	up	correct
KVLE.US	KFA Value Line Dynamic Core Equity Index ETF	20231128	21.86	22.06	21.85	21.98	10600	21.772	up	up	correct
KWEB.US	KraneShares CSI China Internet ETF	20231128	28.3	28.48	28.1	28.28	22173699	27.8015	down	down	correct
KXI.US	iShares Global Consumer Staples ETF	20231128	58.58	58.905	58.53	58.78	46666	57.6424	up	up	correct
LABD.US	Direxion Daily S&P Biotech Bear 3X Shares	20231128	18.742	19.48	18.7	18.76	4876890	18.6317	up	up	correct
LABU.US	Direxion Shares ETF Trust	20231128	3.5	3.51	3.36	3.5	2143329	69.8508
LCG.US	Sterling Capital Focus Equity ETF	20231128	25.88	26.02	25.88	25.985	19800	25.985	up	up	correct
LCR.US	Leuthold Core ETF	20231128	31.45	31.45	31.375	31.45	4300	30.949
LCTD.US	BlackRock World ex U.S. Carbon Transition Readiness ETF	20231128	41.82	42.113	41.82	41.967	5500	41.3437	up	up	correct
LCTU.US	BlackRock U.S. Carbon Transition Readiness ETF	20231128	49.62	49.875	49.61	49.74	29000	49.5306	up	up	correct
LDUR.US	PIMCO Enhanced Low Duration Active Exchange	20231128	94.04	94.3	93.94	94.24	53854	93.525	up	up	correct
LEMB.US	iShares J.P. Morgan EM Local Currency Bond ETF	20231128	36.11	36.29	36.11	36.21	135950	35.7242	up	up	correct
LGH.US	HCM Defender 500 Index ETF	20231128	38.85	39.06	38.81	38.999	9600	38.7527	up	up	correct
LGLV.US	SPDR SSGA US Large Cap Low Volatility Index ETF	20231128	140.655	141.06	140.4269	140.4269	25566	139.4326	down	down	correct
LGOV.US	First Trust Exchange	20231128	20.67	20.86	20.656	20.82	90100	20.747	up	up	correct
LIT.US	Global X Funds	20231128	47.57	48.45	47.57	48.21	443271	47.869	up	up	correct
LOPP.US	Gabelli ETFs Trust	20231128	23.24	23.24	23.24	23.24	100	22.7363
LOUP.US	Innovator ETFs Trust	20231128	39.69	39.7872	39.69	39.7872	595	39.7872	up	up	correct
LQD.US	iShares iBoxx $ Investment Grade Corporate Bond ETF	20231128	105.39	106.03	105.285	105.99	21320770	105.2187	up	down	incorrect
LQDB.US	iShares Trust	20231128	83.18	83.68	83.18	83.663	3600	83.0654	up	down	incorrect
LQDH.US	iShares Interest Rate Hedged Corporate Bond ETF	20231128	93.56	93.69	93.5	93.6846	12306	92.1375	up	down	incorrect
LRGF.US	iShares MSCI USA Multifactor ETF	20231128	45.75	45.97	45.69	45.82	72175	45.6345	up	down	incorrect
LRNZ.US	TrueShares Technology AI and Deep Learning ETF	20231128	32	32.393	31.9	32.393	6100	32.393	up	down	incorrect
LSAF.US	LeaderSharesTM AlphaFactor US Core Equity ETF	20231128	32.8426	32.89	32.61	32.6137	8829	32.3417	down	up	incorrect
LSAT.US	Two Roads Shared Trust	20231128	32.87	33.13	32.87	32.94	20400	32.3448	up	down	incorrect
LSST.US	Natixis ETF Trust	20231128	23.69	23.69	23.68	23.68	1102	23.5746	down	up	incorrect
LTL.US	ProShares Ultra Telecommunications	20231128	47.83	48.245	47.83	48.245	482	48.2173	up	down	incorrect
LTPZ.US	PIMCO 15+ Year U.S. TIPS Index Exchange	20231128	53.02	53.5	52.94	53.39	179900	53.2203	up	down	incorrect
LVOL.US	American Century Low Volatility ETF	20231128	46.13	46.15	46.09	46.095	1400	45.8855	down	up	incorrect
MAKX.US	ProShares S&P Kensho Smart Factories ETF	20231128	33.64	33.64	33.64	33.64	100	33.5498
MARB.US	First Trust Vivaldi Merger Arbitrage ETF	20231128	20.08	20.165	20.08	20.12	13900	19.9737	up	down	incorrect
MBOX.US	Freedom Day Dividend ETF	20231128	26.84	26.865	26.735	26.737	6900	26.6013	down	up	incorrect
MBSD.US	FlexShares Disciplined Duration MBS Index Fund	20231128	20.11	20.175	20.09	20.175	14172	20.0217	up	down	incorrect
MDY.US	SPDR S&P MIDCAP 400 ETF Trust	20231128	466.79	468.01	463.89	464.49	1042251	462.7588	down	up	incorrect
MDYG.US	SPDR S&P 400 Mid Cap Growth ETF	20231128	70.59	70.63	69.97	69.99	50994	69.7157	down	down	correct
MDYV.US	SPDR S&P 400 Mid Cap Value ETF	20231128	66.47	66.7182	66.09	66.27	65644	65.9939	down	down	correct
META.US	Roundhill Ball Metaverse ETF	20231128	333.4	339.38	333.4	338.99	12637200	338.99	up	up	correct
MEXX.US	Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3	20231128	26.52	27.0999	26.52	26.8792	3386	26.6396	up	up	correct
MFDX.US	PIMCO RAFI Dynamic Multi	20231128	27.99	28.07	27.97	27.9823	10083	27.8109	down	down	correct
MFEM.US	PIMCO RAFI Dynamic Multi	20231128	18.43	18.5	18.42	18.494	6491	18.3395	up	up	correct
MFUS.US	PIMCO RAFI Dynamic Multi	20231128	39.37	39.5956	39.37	39.4855	1455	39.2984	up	up	correct
MGC.US	Vanguard Mega Cap Index Fund ETF Shares	20231128	162.32	163.19	162.19	162.78	149144	162.1255	up	up	correct
MGK.US	Vanguard Mega Cap Growth Index Fund ETF Shares	20231128	250.04	251.59	249.75	251.37	364676	250.9504	up	up	correct
MGV.US	Vanguard World Fund	20231128	104.03	104.58	103.96	104.15	162011	103.4088	up	up	correct
MID.US	American Century Mid Cap Growth Impact ETF	20231128	46.39	46.39	46.36	46.36	400	46.3498	down	down	correct
MIDE.US	DBX ETF Trust	20231128	25.391	25.391	25.391	25.391	100	25.2652
MIDU.US	Direxion Shares ETF Trust	20231128	35.02	35.2396	34.34	34.48	35839	34.2569	down	down	correct
MINO.US	PIMCO ETF Trust	20231128	44.16	44.23	44.12	44.225	9600	43.9412	up	up	correct
MINT.US	PIMCO Enhanced Short Maturity Active Exchange	20231128	100.18	100.18	100.15	100.16	710941	99.2422	down	down	correct
MJ.US	ETFMG Alternative Harvest ETF	20231128	3.08	3.13	3.03	3.1	1867090	3.0485	up	up	correct
MJUS.US	ETF Managers Trust	20231128	1.58	1.64	1.575	1.613	31100	1.613	up	up	correct
MLPA.US	Global X MLP ETF	20231128	45.25	45.26	44.8	45.25	91800	45.25
MLPB.US	UBS ETRACS Alerian MLP Infrastructure Index ETN Series B	20231128	21.65	21.74	21.65	21.689	4400	21.689	up	up	correct
MLPR.US	ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN	20231128	50.76	50.76	49.88	49.948	800	49.948	down	down	correct
MLPX.US	Global X MLP & Energy Infrastructure ETF	20231128	44.16	44.42	44.12	44.13	109000	44.13	down	down	correct
MMIN.US	IQ MacKay Municipal Insured ETF	20231128	23.58	23.72	23.58	23.72	83140	23.5674	up	up	correct
MMIT.US	IndexIQ Active ETF Trust	20231128	24.02	24.09	24.02	24.09	271960	23.9439	up	up	correct
MMLG.US	First Trust Exchange	20231128	22.52	22.615	22.508	22.611	69100	22.611	up	up	correct
MMSC.US	MMSC	20231128	15.6	15.6	15.573	15.573	1100	15.573	down	down	correct
MMTM.US	SPDR S&P 1500 Momentum Tilt ETF	20231128	193.9806	193.9806	193.3289	193.6507	841	193.1958	down	down	correct
MNA.US	IQ Merger Arbitrage ETF	20231128	31.19	31.2541	31.14	31.16	100936	30.7898	down	down	correct
MOO.US	VanEck Vectors Agribusiness ETF	20231128	73.28	73.72	73.06	73.47	108708	71.3143	up	up	correct
MOON.US	Direxion Moonshot Innovators ETF	20231128	9.92	10.05	9.778	10.05	7600	10.0356	up	up	correct
MORT.US	VanEck Vectors Mortgage REIT Income ETF	20231128	10.94	11.07	10.8597	11.06	100429	10.7589	up	up	correct
MOTO.US	SmartETFs Smart Transportation & Technology ETF	20231128	39.75	39.75	39.687	39.687	400	39.2751	down	down	correct
MRAD.US	Guinness Atkinson Funds	20231128	14.4098	14.4098	14.4098	14.4098	40	14.4098
MSOS.US	AdvisorShares Pure US Cannabis ETF	20231128	6.76	7	6.675	6.9	5060800	6.9	up	up	correct
MTGP.US	WisdomTree Mortgage Plus Bond Fund	20231128	42.1	42.42	42.09	42.42	6041	42.2563	up	up	correct
MTUL.US	ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN	20231128	17.173	17.173	17.173	17.173	0	17.173
MUB.US	iShares Trust	20231128	105.6	106.02	105.6	105.99	4826397	105.4905	up	up	correct
MUNI.US	PIMCO ETF Trust	20231128	51.36	51.42	51.3154	51.41	430488	51.1295	up	up	correct
MUSI.US	American Century Multisector Income ETF	20231128	42.34	42.51	42.34	42.5	10500	42.1082	up	up	correct
MUST.US	Columbia Multi	20231128	20.08	20.22	20.08	20.13	116886	20.0379	up	up	correct
MVPS.US	Amplify Thematic All	20231128	18.643	18.643	18.643	18.643	100	18.643
MVRL.US	ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN	20231128	16.8	17.233	16.8	17.233	800	17.1439	up	up	correct
MVV.US	ProShares Ultra MidCap400	20231128	49.15	49.3	48.59	48.6496	10201	48.524	down	down	correct
MXI.US	iShares Global Materials ETF	20231128	82	82.6209	82	82.5055	5511	81.4112	up	up	correct
MYY.US	ProShares Short MidCap400	20231128	23.9299	23.94	23.8494	23.94	1862	23.4683	up	up	correct
MZZ.US	ProShares UltraShort MidCap400	20231128	15.19	15.34	15.19	15.3263	822	15.1039	up	up	correct
NACP.US	Impact Shares Trust I	20231128	32.38	32.435	32.12	32.4209	2446	32.3178	up	up	correct
NAIL.US	Direxion Daily Homebuilders & Supplies Bull 3X Shares	20231128	68.79	69.8	67.78	68.08	155794	68.0566	down	down	correct
NANR.US	SPDR S&P North American Natural Resources ETF	20231128	50.25	50.7999	50.05	50.7415	37349	50.0346	up	up	correct
NDVG.US	Nuveen Dividend Growth ETF	20231128	26.67	26.78	26.67	26.76	1300	26.6846	up	up	correct
NERD.US	Listed Funds Trust	20231128	14.952	15.03	14.952	14.99	1500	14.8291	up	up	correct
NETL.US	Fundamental Income Net Lease Real Estate ETF	20231128	22.79	22.923	22.76	22.85	4300	22.7635	up	up	correct
NFLT.US	Virtus Newfleet Multi	20231128	21.7757	21.84	21.7444	21.79	1915	21.6476	up	up	correct
NFRA.US	FlexShares STOXX Global Broad Infrastructure Index Fund	20231128	51.05	51.34	51.05	51.1788	45908	50.8209	up	up	correct
NGE.US	Global X Funds	20231128	7.75	7.75	7.65	7.735	9985	5.2969	down	down	correct
NLR.US	VanEck Vectors Uranium+Nuclear Energy ETF	20231128	75.5	75.53	74.3	74.59	52879	71.3082	down	down	correct
NORW.US	Global X MSCI Norway ETF	20231128	24.67	24.73	24.67	24.73	2672	24.2579	up	up	correct
NRGD.US	MicroSectors U.S. Big Oil Index	20231128	237.43	238.71	232.02	238	20969	238	up	up	correct
NRGU.US	MicroSectors U.S. Big Oil Index 3X Leveraged ETNs	20231128	410.71	419.73	406.817	409.87	40600	409.87	down	down	correct
NSCS.US	Nuveen Small Cap Select ETF	20231128	22.216	22.216	22.216	22.216	100	22.1876
NTSE.US	WisdomTree Emerging Markets Efficient Core Fund	20231128	26.83	27.069	26.83	27.066	3000	27.003	up	up	correct
NTSI.US	WisdomTree International Efficient Core Fund	20231128	33.5095	33.74	33.5095	33.6561	8111	33.5282	up	up	correct
NTSX.US	WisdomTree Trust	20231128	37.16	37.4	37.12	37.25	38100	37.1176	up	up	correct
NUAG.US	Nuveen Enhanced Yield U.S. Aggregate Bond ETF	20231128	20.33	20.38	20.33	20.38	2736	20.2209	up	up	correct
NUBD.US	Nuveen ESG U.S. Aggregate Bond ETF	20231128	21.42	21.56	21.42	21.54	81710	21.4224	up	up	correct
NUGO.US	Nushares ETF Trust	20231128	24.48	24.62	24.48	24.61	12000	24.5639	up	up	correct
NUGT.US	Direxion Shares ETF Trust	20231128	32.68	34.99	32.4885	34.93	5284364	34.5988	up	up	correct
NUHY.US	Nuveen ESG High Yield Corporate Bond ETF	20231128	20.55	20.55	20.39	20.52	9600	20.2559	down	down	correct
NUSA.US	Nuveen Enhanced Yield 1	20231128	22.795	22.8	22.795	22.8	3563	22.6007	up	up	correct
NUSI.US	Nationwide Risk	20231128	21.73	21.78	21.65	21.75	47403	21.6085	up	up	correct
NVQ.US	QRAFT AI	20231128	31.0602	31.0602	31.0602	31.0602	33	30.9431
NWLG.US	Nuveen Winslow Large	20231128	24.562	24.562	24.562	24.562	100	24.5582
NYF.US	iShares New York Muni Bond ETF	20231128	52.84	52.85	52.73	52.76	61548	52.5264	down	down	correct
OALC.US	Unified Series Trust	20231128	23.78	23.9	23.75	23.772	10600	23.6771	down	down	correct
OBOR.US	KraneShares MSCI One Belt One Road Index ETF	20231128	20.612	20.612	20.612	20.612	72	19.9166
OCEN.US	IndexIQ ETF Trust	20231128	20.745	20.745	20.745	20.745	0	20.7067
OCIO.US	ClearShares OCIO ETF	20231128	29.8229	29.8229	29.8229	29.8229	34	29.5723
OEF.US	iShares S&P 100 ETF	20231128	214.8	216.05	214.66	215.56	276344	214.9185	up	down	incorrect
OGCP.US	Empire State Realty OP L.P	20231128	8.6294	8.6294	8.6294	8.6294	18	8.6294
OIH.US	VanEck Vectors ETF Trust	20231128	315.19	315.7397	311.48	312.28	433212	308.0282	down	up	incorrect
OILU.US	Bank of Montreal	20231128	36.6	37.31	36.13	36.36	105300	36.36	down	up	incorrect
OND.US	ProShares Trust	20231128	24.431	24.431	24.431	24.431	100	24.2469
ONEO.US	SPDR Russell 1000 Momentum Focus ETF	20231128	97.0388	97.0388	97.0388	97.0388	116	96.6473
ONEV.US	SPDR Russell 1000 Low Volatility Focus ETF	20231128	108.4	108.4	107.8797	107.8797	51631	107.264	down	up	incorrect
ONEY.US	SPDR Russell 1000 Yield Focus ETF	20231128	92.94	93.48	92.8659	93.1594	31638	92.4008	up	down	incorrect
ONLN.US	ProShares Online Retail ETF	20231128	32.43	33.18	32.3545	33.168	12447	33.168	up	down	incorrect
ONOF.US	Global X Funds	20231128	28.472	28.48	28.44	28.464	5000	28.252	down	up	incorrect
OOTO.US	Direxion Daily Travel & Vacation Bull 2X Shares	20231128	11.99	11.997	11.845	11.945	6500	11.8733	down	up	incorrect
OPER.US	ETF Series Solutions	20231128	99.95	100.15	99.95	100.125	11100	99.5837	up	down	incorrect
OPPX.US	Exchange Listed Funds Trust	20231128	23.7306	23.7306	23.7306	23.7306	4	21.3915
OUNZ.US	VanEck Merk Gold Trust	20231128	19.62	19.766	19.58	19.76	1518700	19.76	up	down	incorrect
OVB.US	Overlay Shares Core Bond ETF	20231128	19.88	19.977	19.88	19.977	39500	19.712	up	down	incorrect
OVF.US	Overlay Shares Foreign Equity ETF	20231128	22.36	22.39	22.3	22.355	7800	21.916	down	up	incorrect
OVL.US	Overlay Shares Large Cap Equity ETF	20231128	35.9	36.14	35.9	36.03	20700	35.7044	up	down	incorrect
OVLH.US	Overlay Shares Hedged Large Cap Equity ETF	20231128	27.92	28.04	27.91	27.996	5500	27.7655	up	down	incorrect
OVM.US	Overlay Shares Municipal Bond ETF	20231128	21.54	21.571	21.53	21.571	6600	21.309	up	down	incorrect
OVS.US	Overlay Shares Small Cap Equity ETF	20231128	29.09	29.09	28.895	28.941	2100	28.7238	down	up	incorrect
OVT.US	Listed Funds Trust	20231128	21.38	21.44	21.36	21.42	9900	21.125	up	down	incorrect
OWNS.US	Impact Shares Trust I	20231128	16.59	16.67	16.59	16.665	6700	16.5412	up	down	incorrect
PAB.US	PGIM ETF Trust	20231128	40.975	40.975	40.975	40.975	0	40.7682
PAK.US	Global X MSCI Pakistan ETF	20231128	16.93	17.425	16.93	17.3	6003	16.6396	up	up	correct
PALC.US	Pacer Lunt Large Cap Multi	20231128	38.35	38.508	38.3	38.43	19200	38.2946	up	up	correct
PALL.US	Aberdeen Standard Physical Palladium Shares ETF	20231128	97.07	98.05	95.92	97.15	35700	97.15	up	up	correct
PAMC.US	Pacer Lunt MidCap Multi	20231128	34.77	34.77	34.71	34.738	1500	34.6465	down	down	correct
PBD.US	Invesco Global Clean Energy ETF	20231128	14.39	14.58	14.31	14.58	103347	14.401	up	up	correct
PBE.US	Invesco Dynamic Biotechnology & Genome ETF	20231128	56.2524	56.5452	56.2055	56.4965	4420	56.4965	up	up	correct
PBJ.US	Invesco Dynamic Food & Beverage ETF	20231128	43.832	44	43.8	43.83	26735	43.6215	down	down	correct
PBP.US	Invesco Exchange	20231128	21.39	21.43	21.26	21.3794	15694	21.2242	down	down	correct
PBS.US	Invesco Dynamic Media ETF	20231128	36.71	36.9045	36.71	36.9045	2118	36.9045	up	up	correct
PBW.US	Invesco WilderHill Clean Energy ETF	20231128	25.55	25.87	25.11	25.82	555446	25.6534	up	up	correct
PCEF.US	Invesco Exchange	20231128	17.4	17.4795	17.4	17.425	215379	17.3	up	up	correct
PCY.US	Invesco Exchange	20231128	19.16	19.31	19.0875	19.3	278350	19.1917	up	up	correct
PDN.US	Invesco FTSE RAFI Developed Markets ex	20231128	30.68	30.9	30.6712	30.8189	16710	30.5584	up	up	correct
PEJ.US	Invesco Dynamic Leisure and Entertainment ETF	20231128	39.19	39.33	38.89	38.89	30812	38.89	down	down	correct
PEXL.US	Pacer Funds Trust	20231128	42.41	42.55	42.26	42.3611	4674	42.3189	down	down	correct
PFFA.US	ETFis Series Trust I	20231128	18.99	19.05	18.93	19.05	184390	18.8964	up	up	correct
PFFD.US	Global X U.S. Preferred ETF	20231128	18.8	18.93	18.8	18.88	3551748	18.6766	up	up	correct
PFFL.US	ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN	20231128	9.2	9.2784	9.2	9.2784	6072	9.1843	up	up	correct
PFFR.US	ETFis Series Trust I	20231128	17.2	17.36	17.195	17.3	22932	17.1872	up	down	incorrect
PFFV.US	Global X Variable Rate Preferred ETF	20231128	22.78	22.99	22.78	22.95	19800	22.5853	up	down	incorrect
PFIG.US	Invesco Exchange	20231128	22.9755	23.0823	22.96	23.0823	8702	23.0066	up	down	incorrect
PFIX.US	Simplify Exchange Traded Funds	20231128	87.77	88.6	87.418	87.56	70800	46.8548	down	up	incorrect
PFLD.US	AAM Low Duration Preferred and Income Securities ETF	20231128	20.71	20.71	20.601	20.64	64300	20.3742	down	up	incorrect
PFUT.US	Putnam Sustainable Future ETF	20231128	19.87	19.87	19.828	19.828	21200	19.828	down	up	incorrect
PFXF.US	VanEck Vectors Preferred Securities ex Financials ETF	20231128	16.73	16.815	16.72	16.8	625898	16.4805	up	down	incorrect
PGAL.US	Global X MSCI Portugal ETF	20231128	10.485	10.4935	10.48	10.4935	3236	10.4277	up	down	incorrect
PGF.US	Invesco Financial Preferred ETF	20231128	14.12	14.24	14.11	14.24	301284	14.1498	up	down	incorrect
PGHY.US	Invesco Exchange	20231128	19.01	19.1	19	19.1	31379	18.9709	up	down	incorrect
PGRO.US	Putnam Focused Large Cap Growth ETF	20231128	27.91	27.929	27.9	27.929	2500	27.8747	up	down	incorrect
PGX.US	Invesco Preferred ETF	20231128	11.02	11.09	11.005	11.07	10394961	11.0041	up	down	incorrect
PHB.US	Invesco Exchange	20231128	17.57	17.63	17.5534	17.63	163298	17.5398	up	down	incorrect
PHDG.US	Invesco S&P 500 Downside Hedged ETF	20231128	32.8	32.94	32.77	32.8922	20380	32.6855	up	down	incorrect
PHYL.US	PGIM Active High Yield Bond ETF	20231128	33.72	33.8797	33.72	33.86	2494	33.3609	up	down	incorrect
PHYS.US	Sprott Physical Gold Trust	20231128	15.84	15.92	15.81	15.9	2122300	15.9	up	down	incorrect
PICB.US	Invesco Exchange	20231128	21.94	22.0614	21.94	22.01	21004	21.9583	up	down	incorrect
PIFI.US	ClearShares Piton Intermediate Fixed Income ETF	20231128	90.73	91.034	90.73	91.034	200	90.395	up	down	incorrect
PILL.US	Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF	20231128	5.45	5.45	5.28	5.35	100145	5.3199	down	up	incorrect
PIN.US	Invesco India ETF	20231128	24	24.16	24	24.15	15893	23.7469	up	down	incorrect
PINK.US	Simplify Exchange Traded Funds	20231128	24.92	24.92	24.775	24.822	7100	24.7477	down	up	incorrect
PJP.US	Invesco Dynamic Pharmaceuticals ETF	20231128	69.76	69.78	69.53	69.5876	11543	69.4072	down	down	correct
PKB.US	Invesco Dynamic Building & Construction ETF	20231128	55.29	55.33	54.53	54.53	19597	54.4936	down	down	correct
PLDR.US	Putnam Sustainable Leaders ETF	20231128	25.86	25.861	25.86	25.861	33400	25.7109	up	up	correct
PLTM.US	GraniteShares Platinum Trust	20231128	9.04	9.23	9.03	9.18	43100	9.18	up	up	correct
PPA.US	Invesco Aerospace & Defense ETF	20231128	87.42	87.789	86.935	86.98	100541	86.7251	down	down	correct
PPLT.US	Aberdeen Standard Physical Platinum Shares ETF	20231128	85.29	87.43	85.29	86.9	76700	86.9	up	up	correct
PQDI.US	Principal Exchange	20231128	17.695	17.695	17.695	17.695	100	17.5378
PREF.US	Principal Spectrum Preferred Securities Active ETF	20231128	16.99	17.04	16.96	17	794698	16.8665	up	up	correct
PRF.US	Invesco FTSE RAFI US 1000 ETF	20231128	33.2	33.334	33.12	33.2	361636	33.0276
PSI.US	Invesco Dynamic Semiconductors ETF	20231128	43.79	43.9367	43.33	43.61	33823	43.563	down	down	correct
PSIL.US	PSIL	20231128	1.37	1.38	1.35	1.375	13801	1.375	up	up	correct
PSJ.US	Invesco Dynamic Software ETF	20231128	35.93	36.0999	35.86	36.0189	10410	36.0189	up	up	correct
PSK.US	SPDR ICE Preferred Securities ETF	20231128	32.69	32.79	32.57	32.74	431058	32.3887	up	up	correct
PSLV.US	Sprott Physical Silver Trust	20231128	8.4	8.5	8.37	8.48	2867500	8.48	up	up	correct
PSP.US	Invesco Exchange	20231128	55.55	55.8429	55.35	55.79	22542	55.1101	up	up	correct
PSQ.US	ProShares Trust	20231128	10.14	10.155	10.08	10.11	21169150	9.9106	down	down	correct
PSR.US	Invesco Active U.S. Real Estate Fund	20231128	83.22	84.21	83.22	84.13	19027	83.4931	up	up	correct
PST.US	ProShares UltraShort 7	20231128	24.21	24.225	23.94	23.9529	13313	23.6448	down	down	correct
PTBD.US	Pacer Funds Trust	20231128	19.82	19.92	19.8	19.895	47000	19.7327	up	up	correct
PTIN.US	Pacer Trendpilot International ETF	20231128	26.465	26.6	26.438	26.53	21000	25.9839	up	up	correct
PULS.US	PGIM Ultra Short Bond ETF	20231128	49.52	49.53	49.5053	49.53	683964	49.0327	up	up	correct
PUTW.US	WisdomTree Trust	20231128	31.19	31.26	31.11	31.1654	14871	30.8721	down	down	correct
PVI.US	Invesco Exchange	20231128	24.78	24.79	24.78	24.785	2035	24.7203	up	up	correct
PWB.US	Invesco Dynamic Large Cap Growth ETF	20231128	74.97	75.15	74.67	74.84	23511	74.7403	down	down	correct
PWC.US	Invesco Dynamic Market ETF	20231128	38.28	38.28	38.11	38.11	1603	38.11	down	down	correct
PWV.US	Invesco Dynamic Large Cap Value ETF	20231128	47.72	48	47.72	47.7746	20479	47.5183	up	up	correct
PWZ.US	Invesco Exchange	20231128	24.19	24.2	24.06	24.2	241375	24.1337	up	up	correct
PXE.US	Invesco Dynamic Energy Exploration & Production ETF	20231128	31.18	31.46	31.03	31.05	61373	30.7877	down	down	correct
PXF.US	Invesco FTSE RAFI Developed Markets ex	20231128	45.3	45.5561	45.1983	45.39	43029	45.0482	up	up	correct
PXH.US	Invesco Exchange	20231128	18.42	18.555	18.42	18.53	100452	18.3593	up	up	correct
PXJ.US	Invesco Dynamic Oil & Gas Services ETF	20231128	28.94	29	28.48	28.49	12636	28.3426	down	down	correct
PXQ.US	Invesco Dynamic Networking ETF	20231128	82.815	84.14	82.815	83.6553	863	83.6553	up	up	correct
PYPE.US	UBS ETRACS NYSE Pickens Core Midstream Index ETN	20231128	21.56	21.56	21.56	21.56	0	21.56
PZA.US	Invesco Exchange	20231128	23.07	23.11	23.025	23.04	620700	22.9787	down	down	correct
PZD.US	Invesco MSCI Sustainable Future ETF	20231128	42.51	42.9172	42.35	42.9172	34280	42.9172	up	up	correct
PZT.US	Invesco Exchange	20231128	22.22	22.2496	22.14	22.16	15014	22.1064	down	down	correct
QAI.US	IQ Hedge Multi	20231128	30.54	30.55	30.4418	30.54	92034	29.3445
QARP.US	DBX ETF Trust	20231128	42.88	43.009	42.88	42.89	2737	42.7374	up	up	correct
QDEF.US	FlexShares Quality Dividend Defensive Index Fund	20231128	56.82	57.05	56.8199	56.9	6112	56.4588	up	up	correct
QDF.US	FlexShares Trust	20231128	58.29	58.62	58.29	58.45	54214	58.0242	up	up	correct
QDIV.US	Global X S&P 500 Quality Dividend ETF	20231128	30.49	30.6287	30.49	30.5514	2843	30.3588	up	up	correct
QDPL.US	Pacer Funds Trust	20231128	32.15	32.269	32.05	32.1649	39094	31.6572	up	up	correct
QEFA.US	SPDR MSCI EAFE StrategicFactors ETF	20231128	70.09	70.52	70.01	70.35	31649	69.5667	up	up	correct
QEMM.US	SPDR Index Shares Funds	20231128	56.6095	56.6095	56.4501	56.525	1709	54.9817	down	down	correct
QGRO.US	American Century U.S. Quality Growth ETF	20231128	71.73	71.8353	71.34	71.42	27250	71.3547	down	down	correct
QID.US	ProShares UltraShort QQQ	20231128	11.98	11.995	11.83	11.87	15255750	11.6441	down	down	correct
QINT.US	American Century Quality Diversified International ETF	20231128	44.953	45.2299	44.953	45.118	15184	44.5229	up	up	correct
QLD.US	ProShares Ultra QQQ	20231128	68.63	69.4497	68.4812	69.24	3467343	69.1688	up	up	correct
QLTA.US	iShares Aaa	20231128	46.18	46.4401	46.18	46.44	226442	46.1427	up	up	correct
QLV.US	FlexShares US Quality Low Volatility Index Fund	20231128	54.59	54.701	54.5	54.595	26300	54.3003	up	up	correct
QLVD.US	FlexShares Developed Markets ex	20231128	25.16	25.27	25.15	25.201	4200	24.9629	up	up	correct
QLVE.US	FlexShares Emerging Markets Quality Low Volatility Index Fund	20231128	22.75	22.77	22.73	22.73	900	22.6454	down	down	correct
QPX.US	AdvisorShares Q Dynamic Growth ETF	20231128	29.27	29.27	29.255	29.26	1100	29.26	down	down	correct
QQH.US	HCM Defender 100 Index ETF	20231128	47.73	48	47.66	47.99	18700	47.8567	up	up	correct
QQQE.US	Direxion NASDAQ	20231128	78.16	78.5633	78.04	78.4	216143	78.1679	up	up	correct
QRFT.US	QRAFT AI	20231128	41.755	41.755	41.664	41.664	500	41.5395	down	down	correct
QTUM.US	Defiance Quantum ETF	20231128	50.04	50.17	49.8	50.02	19649	49.939	down	up	incorrect
QULL.US	ETRACS 2x Leveraged MSCI US Quality Factor TR ETN	20231128	31.943	31.943	31.943	31.943	100	31.943
QUS.US	SPDR MSCI USA StrategicFactors ETF	20231128	126.96	127.44	126.8102	127.01	17201	125.8429	up	down	incorrect
QVML.US	Invesco Exchange	20231128	26.73	26.73	26.61	26.672	500	26.5735	down	up	incorrect
QVMM.US	Invesco Exchange	20231128	23.439	23.439	23.439	23.439	200	23.363
QVMS.US	Invesco Exchange	20231128	22.247	22.247	22.247	22.247	100	22.1698
QWLD.US	SPDR MSCI World StrategicFactors ETF	20231128	106.62	106.62	106.43	106.4893	33082	105.5812	down	up	incorrect
RAAX.US	VanEck Inflation Allocation ETF	20231128	25.99	26.065	25.9502	26.01	29677	25.1009	up	down	incorrect
RAFE.US	PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF	20231128	30.675	30.7509	30.67	30.7509	4995	30.6007	up	down	incorrect
RAVI.US	FlexShares Ready Access Variable Income Fund	20231128	75.18	75.2163	75.18	75.2134	48604	74.5472	up	down	incorrect
RAYC.US	The Advisors' Inner Circle Fund III	20231128	13.702	13.73	13.69	13.73	2000	13.1097	up	down	incorrect
RCD.US	Invesco S&P 500 Equal Weight Consumer Discretionary ETF	20231128	42.86	43.0891	42.7	42.91	67940	42.8088	up	down	incorrect
RDIV.US	Invesco S&P Ultra Dividend Revenue ETF	20231128	38.98	39.21	38.8081	39.17	39865	38.8117	up	down	incorrect
RDOG.US	ALPS REIT Dividend Dogs ETF	20231128	35.12	35.42	35.12	35.42	600	34.7464	up	down	incorrect
RECS.US	Columbia ETF Trust I	20231128	26.55	26.693	26.52	26.61	63700	26.3437	up	down	incorrect
REET.US	iShares Global REIT ETF	20231128	21.95	22.09	21.81	22.06	708703	21.8417	up	down	incorrect
REK.US	ProShares Short Real Estate	20231128	20.6	20.63	20.41	20.44	20497	20.1042	down	up	incorrect
RESP.US	WisdomTree U.S. ESG Fund	20231128	47.3695	47.3695	47.0114	47.0268	1004	46.8303	down	up	incorrect
RETL.US	Direxion Daily Retail Bull 3X Shares	20231128	6.26	6.56	6.14	6.48	610374	6.4581	up	down	incorrect
REVS.US	Columbia Research Enhanced Value ETF	20231128	20.75	20.93	20.75	20.791	6000	20.282	up	up	correct
REW.US	ProShares UltraShort Technology	20231128	8.9699	8.98	8.9186	8.9186	2974	8.7765	down	down	correct
REZ.US	iShares Trust	20231128	66.79	67.32	66.37	67.06	27038	66.3961	up	up	correct
RFCI.US	ALPS ETF Trust	20231128	21.79	21.873	21.79	21.873	6979	21.7963	up	up	correct
RFDA.US	RiverFront Dynamic US Dividend Advantage ETF	20231128	45.31	45.54	45.31	45.453	9407	45.2194	up	up	correct
RFFC.US	RiverFront Dynamic US Flex	20231128	45.28	45.28	45.1	45.1247	3218	45.0971	down	down	correct
RFG.US	Invesco S&P MidCap 400 Pure Growth ETF	20231128	39.32	39.32	38.97	38.97	3762	38.8544	down	down	correct
RFV.US	Invesco S&P MidCap 400 Pure Value ETF	20231128	103.33	103.84	102.7493	103.2131	5639	102.9141	down	down	correct
RGI.US	Invesco S&P 500 Equal Weight Industrials ETF	20231128	39.88	40.0099	39.64	39.66	59324	39.5323	down	down	correct
RHRX.US	Starboard Investment Trust	20231128	12.39	12.45	12.39	12.441	2900	12.441	up	up	correct
RHS.US	Invesco S&P 500 Equal Weight Consumer Staples ETF	20231128	30.22	30.38	30.2042	30.305	78454	30.0395	up	up	correct
RHTX.US	Starboard Investment Trust	20231128	13.29	13.29	13.22	13.2583	1322	13.2583	down	down	correct
RIET.US	Hoya Capital High Dividend Yield ETF	20231128	9.8	9.88	9.72	9.87	45100	9.7892	up	up	correct
RIGS.US	RiverFront Strategic Income Fund	20231128	22.31	22.54	22.3001	22.53	13331	22.4492	up	up	correct
RINF.US	ProShares Inflation Expectations ETF	20231128	33.47	33.56	33.33	33.45	51523	32.8892	down	down	correct
RISN.US	Inspire Tactical Balanced ESG ETF	20231128	23.5	23.72	23.5	23.5433	19663	23.4217	up	up	correct
RISR.US	FolioBeyond Rising Rates ETF	20231128	33.48	33.55	33.19	33.33	12900	32.7993	down	down	correct
RLY.US	SSGA Active Trust	20231128	27.09	27.3124	27.08	27.21	194668	26.6714	up	down	incorrect
ROAM.US	Hartford Multifactor Emerging Markets ETF	20231128	22.15	22.15	22.06	22.1051	754	21.2682	down	up	incorrect
ROBO.US	Robo Global Robotics and Automation Index ETF	20231128	51.68	51.9846	51.57	51.77	68089	51.7443	up	up	correct
RODM.US	Lattice Strategies Trust	20231128	26.44	26.61	26.43	26.53	137823	26.0055	up	up	correct
ROKT.US	SPDR Kensho Final Frontiers ETF	20231128	41.43	41.43	41.43	41.43	300	41.3213
ROM.US	ProShares Trust	20231128	48.49	49.22	48.46	49.03	76531	49.0262	up	up	correct
ROOF.US	IQ U.S. Real Estate Small Cap ETF	20231128	18.8	18.9221	18.78	18.92	1284	18.8042	up	up	correct
RORO.US	ATAC US Rotation ETF	20231128	16.4201	16.445	16.37	16.4115	2229	16.204	down	down	correct
ROSC.US	Hartford Multifactor Small Cap ETF	20231128	37.15	37.195	37.15	37.195	1200	36.9049	up	up	correct
ROUS.US	Hartford Multifactor US Equity ETF	20231128	42.1699	42.1699	42.015	42.05	9535	41.7959	down	down	correct
RPAR.US	RPAR Risk Parity ETF	20231128	18.063	18.18	18.04	18.15	243208	17.9632	up	up	correct
RPG.US	Invesco S&P 500 Pure Growth ETF	20231128	30.68	30.8391	30.555	30.59	203906	30.48	down	down	correct
RPV.US	Invesco S&P 500 Pure Value ETF	20231128	74.99	75.2199	74.6	74.98	300139	74.5234	down	down	correct
RSP.US	Invesco S&P 500 Equal Weight ETF	20231128	146.43	147.1501	146.09	146.47	3960795	145.8996	up	up	correct
RSPE.US	Invesco Exchange	20231128	22.47	22.47	22.429	22.429	1200	22.3102	down	down	correct
RTM.US	Invesco S&P 500 Equal Weight Materials ETF	20231128	31.41	31.62	31.375	31.4777	20226	31.3053	up	up	correct
RUFF.US	ETF Opportunities Trust	20231128	20.63	20.915	20.63	20.91	2800	20.8408	up	up	correct
RVNU.US	DBX ETF Trust	20231128	24.54	24.61	24.48	24.51	14187	24.3946	down	down	correct
RWJ.US	Invesco S&P SmallCap 600 Revenue ETF	20231128	36.61	36.82	36.26	36.49	192798	36.3432	down	down	correct
RWK.US	Invesco S&P MidCap 400 Revenue ETF	20231128	96.21	96.3499	95.4715	95.6076	17778	95.3401	down	down	correct
RWL.US	Invesco S&P 500 Revenue ETF	20231128	81.01	81.3501	80.85	81.09	174051	80.7256	up	up	correct
RWM.US	ProShares Short Russell2000	20231128	24.1	24.279	24	24.17	1522531	23.7752	up	up	correct
RWO.US	SPDR Index Shares Funds	20231128	39.72	39.99	39.52	39.95	234873	39.512	up	up	correct
RWR.US	SPDR Dow Jones REIT ETF	20231128	86.02	86.74	85.63	86.58	152676	85.4438	up	up	correct
RWX.US	SPDR Dow Jones International Real Estate ETF	20231128	25.02	25.14	24.92	25.12	87056	25.0201	up	up	correct
RXD.US	ProShares UltraShort Health Care	20231128	13.22	13.3173	13.22	13.3173	629	13.1855	up	up	correct
RXI.US	iShares Trust	20231128	150.56	151.795	150.56	151.6544	3217	151.0562	up	up	correct
RXL.US	ProShares Ultra Health Care	20231128	82.7785	82.7785	82.696	82.696	486	82.5407	down	down	correct
RYE.US	Invesco Exchange	20231128	74.53	74.98	74.26	74.26	66874	74.26	down	down	correct
RYF.US	Invesco S&P 500 Equal Weight Financials ETF	20231128	53.67	53.9774	53.67	53.8244	8418	53.5223	up	up	correct
RYH.US	Invesco S&P 500 Equal Weight Health Care ETF	20231128	27.36	27.44	27.185	27.2822	90367	27.2354	down	down	correct
RYJ.US	Invesco Raymond James SB	20231128	56.13	56.216	55.9021	56.0826	1794	55.2958	down	down	correct
RYT.US	Invesco S&P 500 Equal Weight Technology ETF	20231128	29.74	29.95	29.6799	29.8	346693	29.7565	up	up	correct
RYU.US	Invesco S&P 500 Equal Weight Utilities ETF	20231128	53.95	54.52	53.85	54.153	60667	54.153	up	up	correct
RZG.US	Invesco S&P SmallCap 600 Pure Growth ETF	20231128	42.2	42.5	40.8	40.8803	7638	40.7392	down	down	correct
RZV.US	Invesco S&P SmallCap 600 Pure Value ETF	20231128	92.72	92.9123	91.7464	92.5488	6007	92.2973	down	down	correct
SAA.US	ProShares Trust	20231128	19.48	19.8299	19.47	19.5889	2945	19.5028	up	up	correct
SAEF.US	Schwab Strategic Trust	20231128	20.8	20.8	20.71	20.738	1600	20.7137	down	down	correct
SBB.US	ProShares Short SmallCap600	20231128	18.44	18.4598	18.32	18.4	12232	18.0901	down	down	correct
SBIO.US	ALPS ETF Trust	20231128	25.45	25.6602	25.261	25.6306	7393	25.5708	up	up	correct
SCC.US	ProShares UltraShort Consumer Services	20231128	17.36	17.5	17.2434	17.2434	3283	17.0038	down	down	correct
SCDL.US	ETRACS 2x Leveraged US Dividend Factor TR ETN	20231128	29.53	29.53	29.53	29.53	0	29.53
SCHA.US	Schwab U.S. Small	20231128	42.13	42.2772	41.83	42.03	626984	41.8052	down	down	correct
SCHB.US	Schwab U.S. Broad Market ETF	20231128	52.72	52.985	52.6408	52.81	755090	52.5874	up	up	correct
SCHC.US	Schwab Strategic Trust	20231128	33.32	33.5599	33.2897	33.46	262675	32.597	up	up	correct
SCHD.US	Schwab U.S. Dividend Equity ETF	20231128	71.4	71.7738	71.2	71.54	3692865	70.8126	up	up	correct
SCHE.US	Schwab Emerging Markets Equity ETF	20231128	24.71	24.8399	24.6678	24.81	1003042	23.9762	up	up	correct
SCHF.US	Schwab Strategic Trust	20231128	35.57	35.76	35.5	35.66	4013954	34.9562	up	up	correct
SCHG.US	Schwab Strategic Trust	20231128	79.46	79.97	79.36	79.83	1006441	79.7023	up	up	correct
SCHH.US	Schwab U.S. REIT ETF	20231128	18.75	18.96	18.68	18.94	2855982	18.7241	up	up	correct
SCHI.US	Schwab 5	20231128	43.25	43.4701	43.22	43.47	245631	43.1071	up	up	correct
SCHJ.US	Schwab 1	20231128	47.52	47.67	47.512	47.67	76600	47.4052	up	up	correct
SCHK.US	Schwab 1000 ETF	20231128	43.77	43.975	43.72	43.83	199989	43.6455	up	up	correct
SCHM.US	Schwab U.S. Mid	20231128	69	69.2089	68.65	68.8	311406	68.4692	down	down	correct
SCHO.US	Schwab Short	20231128	48.09	48.19	48.08	48.18	2791565	47.8443	up	up	correct
SCHP.US	Schwab U.S. TIPS ETF	20231128	50.85	51.12	50.83	51.11	2377742	50.8189	up	up	correct
SCHQ.US	Schwab Long	20231128	32.4	32.59	32.35	32.57	337900	32.3451	up	up	correct
SCHR.US	Schwab Strategic Trust	20231128	48.48	48.71	48.45	48.69	1288002	48.4049	up	up	correct
SCHV.US	Schwab Strategic Trust	20231128	66.22	66.53	66.1	66.21	301632	65.7363	down	down	correct
SCHX.US	Schwab U.S. Large	20231128	53.67	53.9499	53.6127	53.77	1681799	53.5476	up	up	correct
SCHY.US	Schwab Strategic Trust	20231128	23.98	24.13	23.97	24.07	92900	23.384	up	up	correct
SCHZ.US	Schwab U.S. Aggregate Bond ETF	20231128	44.96	45.19	44.94	45.17	530594	44.8947	up	up	correct
SCJ.US	iShares MSCI Japan Small	20231128	69.28	69.778	69.25	69.59	16503	68.6658	up	up	correct
SCO.US	ProShares UltraShort Bloomberg Crude Oil	20231128	19.18	19.33	18.59	18.9	1552700	18.9	down	down	correct
SCRD.US	SCRD	20231128	40.257	40.257	40.257	40.257	100	39.9539
SDCI.US	USCF SummerHaven Dynamic Commodity Strategy No K	20231128	18.21	18.4065	18.21	18.3999	1334	18.1824	up	up	correct
SDD.US	ProShares UltraShort SmallCap600	20231128	24.11	24.2727	24.0199	24.2229	3458	23.9183	up	up	correct
SDEF.US	Tidal ETF Trust	20231128	17.59	17.655	17.59	17.655	1705	17.655	up	up	correct
SDEI.US	Tidal ETF Trust	20231128	24.5196	24.5196	24.51	24.51	1081	24.51	down	down	correct
SDEM.US	Global X MSCI SuperDividend Emerging Markets ETF	20231128	24.04	24.1767	24.04	24.1542	4424	23.841	up	up	correct
SDIV.US	Global X SuperDividend ETF	20231128	21.6	21.6967	21.505	21.67	311416	21.267	up	up	correct
SDOG.US	ALPS Sector Dividend Dogs ETF	20231128	47.79	48.1316	47.71	47.9604	56360	47.43	up	up	correct
SDOW.US	ProShares UltraPro Short Dow30	20231128	22.45	22.535	22.14	22.33	5144903	22.0285	down	down	correct
SDP.US	ProShares UltraShort Utilities	20231128	12.885	12.99	12.81	12.99	18491	12.8403	up	up	correct
SDS.US	ProShares UltraShort S&P500	20231128	33.34	33.4201	33.02	33.23	4660502	32.5926	down	down	correct
SDY.US	SPDR S&P Dividend ETF	20231128	118.78	119.29	118.5	118.68	423990	116.8315	down	down	correct
SEF.US	ProShares Short Financials	20231128	12.345	12.35	12.29	12.325	10872	12.1193	down	down	correct
SEIX.US	Virtus ETF Trust II	20231128	23.82	23.85	23.76	23.781	9400	23.5083	down	down	correct
SENT.US	AdvisorShares Trust	20231128	0.83	0.83	0.825	0.825	399200	0.825	down	down	correct
SFY.US	Tidal ETF Trust	20231128	16.16	16.24	16.13	16.21	206100	16.0947	up	up	correct
SFYF.US	SoFi Social 50 ETF	20231128	28.3	28.46	27.985	28.46	17800	28.2877	up	up	correct
SFYX.US	Tidal ETF Trust	20231128	11.74	11.77	11.66	11.695	26800	11.6094	down	down	correct
SGDJ.US	Sprott Funds Trust	20231128	29.38	30.26	29.25	30.21	37731	28.8505	up	up	correct
SGDM.US	Sprott Gold Miners ETF	20231128	24.77	25.65	24.4201	25.4809	53125	25.1257	up	up	correct
SGG.US	iPath Series B Bloomberg Sugar Subindex Total Return ETN	20231128	78	80.5	77.71	77.72	4444	77.72	down	down	correct
SGOL.US	Aberdeen Standard Gold ETF Trust	20231128	19.38	19.54	19.35	19.52	2695800	19.52	up	up	correct
SGOV.US	iShares Trust	20231128	100.68	100.69	100.67	100.67	1779230	99.7735	down	down	correct
SH.US	ProShares Short S&P500	20231128	13.78	13.81	13.72	13.76	13472820	13.5145	down	down	correct
SHE.US	SPDR SSGA Gender Diversity Index ETF	20231128	90.54	90.54	90.3399	90.47	2162	90.1818	down	down	correct
SHFT.US	Tidal ETF Trust	20231128	11.6	11.627	11.6	11.627	408	11.5125	up	up	correct
SHM.US	SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF	20231128	47.2	47.25	47.15	47.23	390819	47.1125	up	up	correct
SHUS.US	Syntax Stratified U.S. Total Market Hedged ETF	20231128	38.2112	38.2112	38.2112	38.2112	1	37.7625
SHYG.US	iShares Trust	20231128	41.46	41.649	41.455	41.62	1104088	41.1632	up	up	correct
SHYL.US	Xtrackers Short Duration High Yield Bond ETF	20231128	43.4141	43.58	43.4	43.561	5641	43.0243	up	up	correct
SIFI.US	Harbor Scientific Alpha Income	20231128	42.67	42.7392	42.635	42.7392	1121	41.964	up	up	correct
SIHY.US	Harbor ETF Trust	20231128	43.95	44	43.9	44	1700	43.4006	up	up	correct
SIJ.US	ProShares UltraShort Industrials	20231128	13.33	13.49	13.26	13.4826	16557	13.2678	up	up	correct
SIL.US	Global X Silver Miners ETF	20231128	26.85	27.51	26.6701	27.48	548394	27.3514	up	up	correct
SILJ.US	ETFMG Prime Junior Silver Miners ETF	20231128	9.44	9.69	9.34	9.69	1869518	9.6892	up	up	correct
SIMS.US	SPDR S&P Kensho Intelligent Structures ETF	20231128	31.65	31.969	31.65	31.684	4200	31.6157	up	up	correct
SIVR.US	Aberdeen Standard Physical Silver Shares ETF	20231128	23.71	23.98	23.63	23.98	718900	23.98	up	up	correct
SIXA.US	6 Meridian Mega Cap Equity ETF	20231128	35.23	35.23	34.94	35.026	19200	34.9115	down	down	correct
SIXH.US	6 Meridian Hedged Equity	20231128	32.91	32.91	32.84	32.87	22049	32.7838	down	down	correct
SIXL.US	6 Meridian Low Beta Equity Strategy ETF	20231128	31.579	31.579	31.579	31.579	0	31.5165
SIXS.US	6 Meridian Small Cap Equity ETF	20231128	43.148	43.148	43.13	43.13	500	43.0257	down	down	correct
SIZE.US	iShares MSCI USA Size Factor ETF	20231128	122.13	122.13	121.61	121.62	65586	121.1919	down	down	correct
SJB.US	ProShares Trust	20231128	18.11	18.115	18.0132	18.02	295599	17.7497	down	down	correct
SJNK.US	SPDR Series Trust	20231128	24.67	24.74	24.64	24.72	13649840	24.4338	up	up	correct
SKF.US	ProShares UltraShort Financials	20231128	17.07	17.0778	16.94	17.05	9689	16.8471	down	down	correct
SLV.US	iShares Silver Trust	20231128	22.68	22.92	22.59	22.92	17064400	22.92	up	up	correct
SLX.US	VanEck Vectors Steel ETF	20231128	68.82	69.64	68.805	69.2	29427	67.2293	up	up	correct
SLYG.US	SPDR S&P 600 Small Cap Growth ETF	20231128	74.86	75	74.2	74.41	107722	74.1629	down	down	correct
SLYV.US	SPDR S&P 600 Small Cap Value ETF	20231128	73.53	73.9237	72.96	73.51	211092	72.9511	down	down	correct
SMDD.US	ProShares UltraPro Short MidCap400	20231128	18.12	18.1808	18.11	18.1808	1664	17.9411	up	up	correct
SMDY.US	Syntax ETF Trust	20231128	37.637	37.637	37.637	37.637	0	37.2331
SMHB.US	ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN	20231128	5.8	5.96	5.7305	5.9449	55029	5.8676	up	up	correct
SMLE.US	DBX ETF Trust	20231128	23.4	23.41	23.4	23.41	7000	23.2946	up	up	correct
SMLF.US	iShares MSCI USA Small	20231128	52.47	52.688	52.22	52.3612	44563	52.3397	down	down	correct
SMLV.US	SPDR SSGA US Small Cap Low Volatility Index ETF	20231128	101.41	101.41	101.05	101.135	19721	100.357	down	down	correct
SMMU.US	PIMCO Short Term Municipal Bond Active Exchange	20231128	49.67	49.7	49.595	49.7	54496	49.4517	up	up	correct
SMN.US	ProShares Trust	20231128	9.36	9.3797	9.2	9.33	11947	9.1798	down	down	correct
SMOG.US	VanEck Vectors Low Carbon Energy ETF	20231128	102.66	104.36	102.43	103.98	5300	102.3153	up	up	correct
SNPE.US	Xtrackers S&P 500 ESG ETF	20231128	41.69	41.938	41.66	41.83	139600	41.6594	up	up	correct
SOXL.US	Direxion Shares ETF Trust	20231128	22.5	22.89	21.9701	22.54	53548328	22.4893	up	up	correct
SOXS.US	Direxion Shares ETF Trust	20231128	8.58	8.7688	8.425	8.56	61840859	8.47	down	down	correct
SOYB.US	Teucrium Soybean	20231128	28.01	28.34	28.01	28.32	11800	28.32	up	up	correct
SPAB.US	SPDR Portfolio Aggregate Bond ETF	20231128	24.74	24.84	24.68	24.83	1679391	24.6762	up	up	correct
SPAX.US	Tidal ETF Trust	20231128	21.46	21.6	21.41	21.505	8284	20.2409	up	up	correct
SPBO.US	SPDR Portfolio Corporate Bond ETF	20231128	28.28	28.4	28.22	28.38	221700	28.1374	up	up	correct
SPCX.US	Collaborative Investment Series Trust	20231128	23.415	23.415	23.39	23.395	500	22.8747	down	down	correct
SPD.US	Simplify US Equity PLUS Downside Convexity ETF	20231128	27.5	27.69	27.5	27.58	8700	27.4284	up	up	correct
SPDN.US	Direxion Daily S&P 500 Bear 1X Shares	20231128	14.09	14.11	14.0202	14.06	8015544	13.8424	down	down	correct
SPDV.US	AAM S&P 500 High Dividend Value ETF	20231128	27.04	27.13	27	27.13	1961	26.9743	up	up	correct
SPDW.US	SPDR Portfolio Developed World ex	20231128	32.39	32.6036	32.35	32.52	2244603	32.179	up	up	correct
SPEM.US	SPDR Portfolio Emerging Markets ETF	20231128	34.73	34.95	34.73	34.92	1659897	34.3784	up	up	correct
SPEU.US	SPDR Portfolio Europe ETF	20231128	38.17	38.4	38.16	38.25	12700	38.1075	up	up	correct
SPFF.US	Global X SuperIncome Preferred ETF	20231128	8.77	8.82	8.77	8.8082	32400	8.7087	up	up	correct
SPGM.US	SPDR Portfolio MSCI Global Stock Market ETF	20231128	52.84	53.09	52.78	52.96	32700	52.4159	up	up	correct
SPGP.US	Invesco S&P 500 GARP ETF	20231128	92.74	93.29	92.5	92.67	673500	92.2871	down	down	correct
SPHB.US	Invesco S&P 500 High Beta ETF	20231128	71.86	72.42	71.54	72.21	298556	72.0599	up	up	correct
SPHD.US	Invesco S&P 500 High Dividend Low Volatility ETF	20231128	39.89	40.1001	39.75	40.02	513262	39.8594	up	up	correct
SPHQ.US	Invesco S&P 500 Quality ETF	20231128	51.91	52.1874	51.845	51.96	802247	51.7694	up	up	correct
SPHY.US	SPDR Series Trust	20231128	22.75	22.87	22.75	22.86	5816300	22.5555	up	up	correct
SPIB.US	SPDR Series Trust	20231128	31.97	32.12	31.97	32.12	6738172	31.8841	up	up	correct
SPIP.US	SPDR Series Trust	20231128	24.99	25.14	24.99	25.14	357600	25.074	up	up	correct
SPLB.US	SPDR Series Trust	20231128	22.16	22.29	22.095	22.27	1282717	22.0911	up	up	correct
SPLG.US	SPDR Portfolio S&P 500 ETF	20231128	53.39	53.655	53.33	53.5	7626894	53.2866	up	up	correct
SPLV.US	Invesco Exchange	20231128	61.03	61.25	60.94	60.97	1525518	60.8314	down	down	correct
SPMB.US	SPDR Portfolio Mortgage Backed Bond ETF	20231128	21.14	21.27	21.11	21.26	727000	21.1399	up	up	correct
SPMD.US	SPDR Portfolio S&P 400 Mid Cap ETF	20231128	44.77	44.9064	44.51	44.56	701823	44.3863	down	down	correct
SPMO.US	Invesco S&P 500 Momentum ETF	20231128	61.78	61.87	61.44	61.65	26893	61.4922	down	down	correct
SPPP.US	Sprott Physical Platinum and Palladium Trust	20231128	10.11	10.23	10.1	10.1	84500	10.1	down	down	correct
SPRE.US	Tidal ETF Trust	20231128	18.1	18.24	17.921	18.24	32300	18.1473	up	up	correct
SPSB.US	SPDR Portfolio Short Term Corporate Bond ETF	20231128	29.54	29.59	29.51	29.58	1048093	29.3408	up	up	correct
SPSK.US	Tidal ETF Trust	20231128	17.49	17.775	17.49	17.58	80200	17.4071	up	up	correct
SPSM.US	SPDR Series Trust	20231128	37.58	37.6755	37.26	37.42	1196708	37.151	down	down	correct
SPTI.US	SPDR Portfolio Intermediate Term Treasury ETF	20231128	27.84	27.97	27.8299	27.97	2387721	27.8054	up	up	correct
SPTL.US	SPDR Series Trust	20231128	26.77	26.95	26.74	26.93	5349178	26.7719	up	up	correct
SPTM.US	SPDR Portfolio S&P 1500 Composite Stock Market ETF	20231128	55.58	55.84	55.5	55.65	346073	55.4279	up	up	correct
SPTS.US	SPDR Portfolio Short Term Treasury ETF	20231128	28.84	28.91	28.84	28.91	15735230	28.7	up	up	correct
SPUC.US	Simplify US Equity PLUS Upside Convexity ETF	20231128	30.98	31.2	30.98	31.071	700	30.9303	up	up	correct
SPUS.US	Tidal ETF Trust	20231128	32.73	32.92	32.725	32.89	78200	32.8786	up	up	correct
SPUU.US	Direxion Daily S&P 500 Bull 2X Shares	20231128	94.23	95.2799	94.19	94.77	9726	94.478	up	up	correct
SPVM.US	Invesco Exchange	20231128	48.66	48.66	48.3661	48.3661	833	48.0563	down	down	correct
SPVU.US	Invesco S&P 500 Enhanced Value ETF	20231128	40.9136	41.1747	40.9136	41.0291	6425	40.6979	up	up	correct
SPXB.US	ProShares S&P 500 Bond ETF	20231128	73.9574	73.9574	73.9574	73.9574	48	73.391
SPXE.US	ProShares S&P 500 ex	20231128	97.1	97.3107	97.1	97.3107	336	96.9127	up	up	correct
SPXL.US	Direxion Daily S&P500 Bull 3X Shares	20231128	91.05	92.395	90.72	91.58	6739237	91.3019	up	up	correct
SPXN.US	ProShares S&P 500 ex	20231128	98.4505	98.4505	98.4505	98.4505	351	98.0704
SPXS.US	Direxion Daily S&P 500 Bear 3X Shares	20231128	13.34	13.39	13.14	13.27	17801439	13.1559	down	down	correct
SPXT.US	ProShares S&P 500 ex	20231128	73.99	73.99	73.8039	73.8039	539	73.4069	down	down	correct
SPXU.US	ProShares UltraPro Short S&P500	20231128	10.08	10.12	9.93	10.02	19100439	9.8126	down	down	correct
SPXV.US	ProShares S&P 500 ex	20231128	96.43	96.4816	96.43	96.4816	372	96.0682	up	up	correct
SPY.US	SPDR S&P 500 ETF Trust	20231128	454.08	456.27	453.5	454.93	62115008	453.0929	up	up	correct
SPYC.US	Simplify US Equity PLUS Convexity ETF	20231128	29.352	29.5	29.35	29.425	6500	29.3167	up	up	correct
SPYD.US	SPDR Portfolio S&P 500 High Dividend ETF	20231128	35.91	36.12	35.72	36.07	888836	35.587	up	up	correct
SPYG.US	SPDR Portfolio S&P 500 Growth ETF	20231128	62.79	63.1265	62.73	62.91	3211819	62.7102	up	up	correct
SPYV.US	SPDR Portfolio S&P 500 Value ETF	20231128	43.97	44.2003	43.93	44.08	1980639	43.86	up	up	correct
SPYX.US	SPDR S&P 500 Fossil Fuel Reserves Free ETF	20231128	37.09	37.25	37.0464	37.17	35822	37.0483	up	up	correct
SQEW.US	Two Roads Shared Trust	20231128	30.04	30.07	29.91	29.973	11100	29.6216	down	down	correct
SRLN.US	SPDR Blackstone Senior Loan ETF	20231128	41.74	41.78	41.73	41.76	1364597	41.1149	up	up	correct
SRS.US	ProShares Trust	20231128	18	18.1	17.64	17.66	44299	17.3924	down	down	correct
SRTY.US	ProShares Trust	20231128	44.76	45.76	44.26	45.15	691564	44.4404	up	up	correct
SRVR.US	Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF	20231128	28.19	28.52	28.16	28.5	68000	28.5	up	up	correct
SSG.US	ProShares UltraShort Semiconductors	20231128	6.29	6.39	6.23	6.2701	95384	6.1698	down	down	correct
SSLY.US	Syntax Stratified SmallCap ETF	20231128	40.206	40.206	40.206	40.206	0	39.7329
SSO.US	ProShares Ultra S&P500	20231128	59.4	59.9765	59.25	59.62	1593441	59.512	up	up	correct
SSPY.US	Syntax ETF Trust	20231128	67.474	67.474	67.474	67.474	100	66.2971
STIP.US	iShares 0	20231128	97.4	97.73	97.36	97.69	823800	97.69	up	up	correct
STNC.US	Stance Equity ESG Large Cap Core ETF	20231128	26.51	26.572	26.49	26.49	9300	26.4682	down	down	correct
STPZ.US	PIMCO 1	20231128	50.43	50.63	50.43	50.62	83700	50.53	up	up	correct
SUB.US	iShares Short	20231128	104.51	104.55	104.45	104.53	575886	104.2003	up	up	correct
SUSA.US	iShares MSCI USA ESG Select ETF	20231128	94.83	95.295	94.69	95.05	176805	94.707	up	up	correct
SVOL.US	Simplify Volatility Premium ETF	20231128	22.62	22.73	22.62	22.73	367800	22.4249	up	up	correct
SWAN.US	Amplify BlackSwan Growth & Treasury Core ETF	20231128	25.04	25.2349	25.04	25.2349	8146	25.0384	up	up	correct
SXQG.US	6 Meridian Quality Growth ETF	20231128	25.16	25.161	25.16	25.161	500	25.161	up	up	correct
SXUS.US	Janus Detroit Street Trust	20231128	16.635	16.635	16.635	16.635	100	16.5936
SYUS.US	Syntax Stratified U.S. Total Market ETF	20231128	42.465	42.465	42.465	42.465	0	41.7845
SZK.US	ProShares UltraShort Consumer Goods	20231128	16.2001	16.27	16.2001	16.27	684	16.0801	up	up	correct
SZNE.US	Pacer Funds Trust	20231128	33.32	33.48	33.32	33.4452	4032	33.311	up	up	correct
TAGG.US	TagLikeMe Corp	20231128	41.525	41.525	41.525	41.525	43	41.3799
TAGS.US	Teucrium Commodity Trust	20231128	30.31	30.6513	30.31	30.57	3692	30.57	up	up	correct
TAN.US	Invesco Exchange	20231128	44.46	45.49	44.0501	45.29	801690	45.2477	up	up	correct
TAXF.US	American Century Diversified Municipal Bond ETF	20231128	49.3	49.3388	49.2	49.25	17317	48.9817	down	down	correct
TBF.US	ProShares Short 20+ Year Treasury	20231128	24.51	24.56	24.36	24.39	449922	23.9575	down	down	correct
TBT.US	ProShares UltraShort 20+ Year Treasury	20231128	36.8	36.87	36.28	36.3	2084437	35.682	down	down	correct
TBUX.US	T. Rowe Price Exchange	20231128	49.03	49.06	49.02	49.02	10500	48.7274	down	down	correct
TBX.US	ProShares Trust	20231128	30.295	30.3	30.15	30.1541	6414	29.4084	down	down	correct
TCHP.US	T. Rowe Price Exchange	20231128	29.94	30.0863	29.886	30.031	37245	30.031	up	up	correct
TDSA.US	Exchange Listed Funds Trust	20231128	0.068	0.069	0.068	0.069	239221	0.069	up	up	correct
TDSB.US	Exchange Listed Funds Trust	20231128	20.99	21.08	20.99	21.062	20900	20.7883	up	up	correct
TDSC.US	Exchange Listed Funds Trust	20231128	22.11	22.21	22.11	22.18	111000	21.9034	up	up	correct
TDSD.US	Exchange Listed Funds Trust	20231128	21.78	21.86	21.78	21.825	14500	21.534	up	up	correct
TDSE.US	Exchange Listed Funds Trust	20231128	22.08	22.14	22.07	22.12	12100	21.8126	up	up	correct
TDTF.US	FlexShares iBoxx 5	20231128	23.03	23.18	23.02	23.16	489138	23.0617	up	up	correct
TDTT.US	FlexShares Trust	20231128	23.26	23.37	23.26	23.36	588025	23.2705	up	up	correct
TDVG.US	T. Rowe Price Exchange	20231128	33.9	34	33.82	33.86	46400	33.733	down	down	correct
TECB.US	iShares U.S. Tech Breakthrough Multisector ETF	20231128	39.79	40.12	39.79	40.12	25458	40.1007	up	up	correct
TECL.US	Direxion Shares ETF Trust	20231128	58.63	60.05	58.63	59.56	3347694	59.4943	up	up	correct
TECS.US	Direxion Shares ETF Trust	20231128	11.45	11.45	11.18	11.28	2742861	11.1471	down	down	correct
TEQI.US	T. Rowe Price Equity Income ETF	20231128	34.41	34.58	34.41	34.455	3300	34.2549	up	up	correct
TFI.US	SPDR Nuveen Bloomberg Barclays Municipal Bond ETF	20231128	45.42	45.59	45.42	45.59	484847	45.3767	up	up	correct
TFLO.US	iShares Treasury Floating Rate Bond ETF	20231128	50.71	50.72	50.71	50.71	1356403	50.2555
TGIF.US	SoFi Weekly Income ETF	20231128	95.816	96.43	95.816	96.43	1100	94.9171	up	up	correct
TGRW.US	T. Rowe Price Growth Stock ETF	20231128	29.48	29.65	29.48	29.63	2465	29.6267	up	up	correct
THCX.US	The Cannabis ETF	20231128	16.22	16.27	16.194	16.194	2200	15.7393	down	down	correct
THD.US	iShares MSCI Thailand ETF	20231128	62.96	63.43	62.95	63.36	20611	62.6935	up	up	correct
THNQ.US	Robo Global Artificial Intelligence ETF	20231128	37.59	37.92	37.52	37.92	18900	37.92	up	up	correct
TINT.US	ProShares Trust	20231128	30.978	30.978	30.978	30.978	0	30.8942
TINY.US	ProShares Trust	20231128	38.19	38.299	38.19	38.299	100	38.2319	up	up	correct
TIP.US	iShares TIPS Bond ETF	20231128	104.37	104.99	104.36	104.96	3241403	104.7049	up	up	correct
TIPX.US	SPDR Bloomberg Barclays 1	20231128	18.19	18.29	18.19	18.28	125200	18.2191	up	up	correct
TIPZ.US	PIMCO ETF Trust	20231128	51.98	52.219	51.98	52.206	4359	51.9282	up	up	correct
TIXT.US	TELUS International (Cda) Inc	20231128	6.95	7.4	6.865	7.28	427600	7.28	up	up	correct
TLH.US	iShares Trust	20231128	100.53	101.1562	100.46	101.04	6734629	100.34	up	up	correct
TLTD.US	FlexShares Morningstar Developed Markets ex	20231128	65.03	65.46	65.03	65.2869	37320	64.4456	up	up	correct
TLTE.US	FlexShares Morningstar Emerging Markets Factor Tilt Index Fund	20231128	49.7	49.94	49.7	49.9066	12771	48.7406	up	up	correct
TMF.US	Direxion Shares ETF Trust	20231128	5.06	5.16	5.03	5.14	4031840	50.6335	up	up	correct
TMV.US	Direxion Daily 20+ Year Treasury Bear 3X Shares	20231128	39.32	39.46	38.51	38.61	3305955	38.2526	down	down	correct
TNA.US	Direxion Shares ETF Trust	20231128	28.31	28.6043	27.65	28.04	14663650	27.8758	down	down	correct
TOK.US	iShares MSCI Kokusai ETF	20231128	94.63	94.915	94.537	94.7337	1204	93.7335	up	down	incorrect
TOLZ.US	ProShares Trust	20231128	44.5291	44.6668	44.49	44.49	4550	44.1493	down	up	incorrect
TOTL.US	SPDR DoubleLine Total Return Tactical ETF	20231128	38.86	39.025	38.84	39.01	521225	38.6229	up	down	incorrect
TOTR.US	T. Rowe Price Exchange	20231128	39.68	39.708	39.68	39.708	1000	39.5429	up	down	incorrect
TPHD.US	Timothy Plan High Dividend Stock ETF	20231128	31.63	31.74	31.5	31.544	17000	31.4383	down	up	incorrect
TPHE.US	Timothy Plan	20231128	21.93	21.93	21.85	21.88	6500	21.83	down	up	incorrect
TPIF.US	Timothy Plan International ETF	20231128	24.93	25.045	24.93	25.025	3600	24.9745	up	down	incorrect
TPOR.US	Direxion Daily Transportation Bull 3X Shares	20231128	25.69	26.165	25.3759	25.9957	16544	25.8943	up	down	incorrect
TPSC.US	Timothy Plan US Small Cap Core ETF	20231128	31.61	31.86	31.587	31.592	7200	31.5202	down	up	incorrect
TPYP.US	Tortoise North American Pipeline Fund	20231128	25.78	25.91	25.755	25.8	43846	25.5082	up	down	incorrect
TRND.US	Pacer Trendpilot Fund of Funds ETF	20231128	28.77	28.931	28.77	28.85	4100	28.1455	up	down	incorrect
TRPL.US	Pacer Funds Trust	20231128	38.82	38.82	38.82	38.82	0	38.3683
TSPA.US	T. Rowe Price US Equity Research ETF	20231128	28.13	28.225	28.094	28.138	53700	28.0226	up	down	incorrect
TTT.US	ProShares Trust	20231128	89.15	89.54	87.7201	87.96	8717	76.7143	down	up	incorrect
TWIO.US	Spinnaker ETF Series	20231128	8.54	8.55	8.49	8.525	16300	8.409	down	up	incorrect
TWM.US	ProShares UltraShort Russell2000	20231128	15.19	15.4125	15.079	15.28	2290439	14.9814	up	down	incorrect
TYD.US	Direxion Daily 7	20231128	25.27	25.67	25.19	25.66	52301	25.3962	up	down	incorrect
TYO.US	Direxion Daily 7	20231128	14.78	14.81	14.54	14.5596	50003	14.4713	down	up	incorrect
TZA.US	Direxion Daily Small Cap Bear 3X Shares	20231128	29.24	29.89	28.91	29.5	9102167	29.3477	up	down	incorrect
UBOT.US	Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares	20231128	17.5	17.6973	17.46	17.59	10339	17.536	up	down	incorrect
UBR.US	ProShares Ultra MSCI Brazil Capped	20231128	30.6601	30.97	30.6601	30.7781	1768	30.5726	up	up	correct
UBT.US	ProShares Trust	20231128	19.11	19.3391	19.05	19.25	61673	19.0629	up	up	correct
UCC.US	ProShares Trust	20231128	32.41	32.4346	32.24	32.4346	4355	32.4234	up	up	correct
UCIB.US	UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B	20231128	24.69	24.81	24.69	24.81	400	24.81	up	up	correct
UCO.US	ProShares Ultra Bloomberg Crude Oil	20231128	29.19	30.03	28.94	29.56	2358900	29.56	up	up	correct
UCON.US	First Trust Exchange	20231128	24.08	24.2	24.0501	24.19	623339	24.0826	up	up	correct
UDN.US	Invesco DB US Dollar Index Bearish Fund	20231128	19.07	19.1	19.0293	19.09	102885	18.1327	up	up	correct
UDOW.US	ProShares Trust	20231128	61.94	62.805	61.73	62.28	2033715	62.1583	up	up	correct
UEVM.US	VictoryShares USAA MSCI Emerging Markets Value Momentum ETF	20231128	42.69	42.85	42.69	42.85	796	42.6751	up	up	correct
UGA.US	United States Gasoline Fund LP	20231128	62.44	63.66	62.32	63.26	17200	63.26	up	up	correct
UGE.US	ProShares Ultra Consumer Goods	20231128	14.9921	15.19	14.9921	15.095	11734	15.0097	up	up	correct
UGL.US	ProShares Trust II	20231128	62.33	63.32	62.07	63.22	148600	63.22	up	up	correct
UITB.US	VictoryShares USAA Core Intermediate	20231128	45.17	45.4	45.15	45.39	105646	45.1671	up	up	correct
UIVM.US	VictoryShares USAA MSCI International Value Momentum ETF	20231128	44.43	44.43	44.25	44.3419	103618	44.1979	down	down	correct
UJB.US	ProShares Ultra High Yield	20231128	63.7544	64.3748	63.7544	64.3748	1001	63.8354	up	up	correct
ULE.US	ProShares Trust II	20231128	11.7	11.79	11.69	11.74	68100	11.74	up	up	correct
ULST.US	SPDR SSgA Ultra Short Term Bond ETF	20231128	40.39	40.41	40.37	40.4	144018	40.0529	up	up	correct
ULTR.US	IQ Ultra Short Duration ETF	20231128	47.94	47.94	47.94	47.94	100	47.5787
ULVM.US	VictoryShares USAA MSCI USA Value Momentum ETF	20231128	64.19	64.2131	64.19	64.1909	469	63.8774	up	up	correct
UMDD.US	ProShares UltraPro MidCap400	20231128	17.58	17.6598	17.2201	17.23	5851	17.2017	down	down	correct
UMI.US	USCF Midstream Energy Income Fund	20231128	36.26	36.44	36.26	36.313	58700	36.313	up	down	incorrect
UNG.US	United States Natural Gas Fund LP	20231128	5.7	5.79	5.5	5.52	33578700	5.52	down	up	incorrect
UNL.US	United States 12 Month Natural Gas Fund LP	20231128	9.82	9.88	9.62	9.62	33800	9.62	down	up	incorrect
UPRO.US	ProShares UltraPro S&P500	20231128	47.91	48.6	47.725	48.18	4195117	48.0754	up	down	incorrect
UPV.US	ProShares Ultra FTSE Europe	20231128	53.1739	53.1739	53.1739	53.1739	20	52.8636
UPW.US	ProShares Ultra Utilities	20231128	52.5401	52.5401	52.3327	52.3327	715	51.976	down	up	incorrect
URA.US	Global X Funds	20231128	29.13	29.16	28.615	28.83	2326485	27.1844	down	up	incorrect
URE.US	ProShares Ultra Real Estate	20231128	51.75	52.9517	51.75	52.9517	1896	52.5679	up	down	incorrect
URNM.US	North Shore Global Uranium Mining ETF	20231128	49.9	49.9	48.59	49.05	1379584	47.2703	down	up	incorrect
URTH.US	iShares MSCI World ETF	20231128	127.09	127.75	127	127.41	232960	126.3701	up	down	incorrect
URTY.US	ProShares Trust	20231128	33.21	33.53	32.4312	32.91	1057087	32.85	down	up	incorrect
USAI.US	Pacer American Energy Independence ETF	20231128	28.5999	28.5999	28.5999	28.5999	164	28.4826
USCI.US	United States Commodity Index Funds Trust	20231128	57.94	58.98	57.94	58.72	14200	58.72	up	down	incorrect
USD.US	ProShares Ultra Semiconductors	20231128	45.29	45.6886	44.58	45.21	133592	45.1875	down	up	incorrect
USDU.US	WisdomTree Trust	20231128	27.18	27.193	27.08	27.13	235824	25.3639	down	up	incorrect
USFR.US	WisdomTree Trust	20231128	50.29	50.29	50.28	50.29	3660270	50.0546
USL.US	United States 12 Month Oil Fund LP	20231128	36.83	37.4	36.82	37.12	9000	37.12	up	down	incorrect
USML.US	ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN	20231128	29.052	29.052	29.052	29.052	0	29.052
USO.US	United States Oil Fund LP	20231128	70.64	71.83	70.24	71.26	2508200	71.26	up	up	correct
USRT.US	iShares Core U.S. REIT ETF	20231128	48.81	49.29	48.59	49.21	502048	48.7096	up	up	correct
USSG.US	DBX ETF Trust	20231128	42.24	42.51	42.24	42.46	38300	42.2216	up	up	correct
UST.US	ProShares Ultra 7	20231128	42.61	42.89	42.41	42.8311	14229	42.4512	up	up	correct
USTB.US	VictoryShares USAA Core Short	20231128	49.11	49.14	49.02	49.09	27616	48.7479	down	down	correct
USVM.US	VictoryShares USAA MSCI USA Small Cap Value Momentum ETF	20231128	66.39	66.52	66.29	66.33	13202	66.0972	down	down	correct
USVT.US	USVT	20231128	27.2	27.2	27.124	27.124	1000	26.3863	down	down	correct
UTES.US	ETFis Series Trust I	20231128	44.3	44.6	44.3	44.3307	2922	44.0065	up	up	correct
UTRN.US	Vesper U.S. Large Cap Short	20231128	23.315	23.315	23.2866	23.2866	1356	22.6646	down	down	correct
UTSL.US	Direxion Daily Utilities Bull 3X Shares	20231128	20.64	21.241	20.4	20.81	93558	20.6177	up	up	correct
UUP.US	Invesco DB US Dollar Index Trust	20231128	29.1	29.1253	29	29.05	1524057	27.3069	down	down	correct
UWM.US	ProShares Ultra Russell2000	20231128	30.27	30.49	29.81	30.1	1439455	30.0098	down	down	correct
UXI.US	ProShares Ultra Industrials	20231128	24.6724	24.6724	24.6724	24.6724	63	24.6198
UYG.US	ProShares Ultra Financials	20231128	48.33	48.76	48.31	48.43	13775	48.3012	up	up	correct
UYM.US	ProShares Ultra Basic Materials	20231128	22.33	22.5875	22.33	22.438	3702	22.3753	up	up	correct
VALQ.US	American Century ETF Trust	20231128	50.565	50.66	50.38	50.451	8638	50.2291	down	down	correct
VALT.US	ETFMG Sit Ultra Short ETF	20231128	25.5	25.5	25.5	25.5	200	25.5
VAW.US	Vanguard Materials Index Fund ETF Shares	20231128	177.52	178.71	177.26	177.7	172533	176.8597	up	up	correct
VB.US	Vanguard Small	20231128	192.81	193.5	191.4989	192.1	599072	191.1162	down	down	correct
VBK.US	Vanguard Small	20231128	216.61	217.685	215.21	216.31	289671	215.7442	down	down	correct
VBND.US	ETF Series Solutions	20231128	42.598	42.61	42.4801	42.6012	10369	42.444	up	up	correct
VBR.US	Vanguard Small	20231128	163.53	164.051	162.5201	163.08	328824	162.0229	down	down	correct
VCAR.US	Simplify Volt RoboCar Disruption and Tech ETF	20231128	9.055	9.18	9.055	9.149	1000	9.149	up	up	correct
VCLN.US	Virtus Duff & Phelps Clean Energy ETF	20231128	16.625	16.852	16.625	16.852	800	16.775	up	up	correct
VCR.US	Vanguard Consumer Discretionary Index Fund ETF Shares	20231128	283.63	285.76	282.75	285.34	401836	284.7938	up	up	correct
VDC.US	Vanguard Consumer Staples Index Fund ETF Shares	20231128	185.5	186.8401	185.5	186.22	359853	184.4729	up	up	correct
VDE.US	Vanguard Energy Index Fund ETF Shares	20231128	118.75	119.66	118.4	118.55	437955	117.4925	down	down	correct
VEA.US	Vanguard FTSE Developed Markets Index Fund ETF Shares	20231128	45.72	46.0098	45.65	45.87	8909071	45.2762	up	up	correct
VEGA.US	AdvisorShares Trust	20231128	37.71	37.71	37.6	37.64	1551	37.2186	down	down	correct
VEGI.US	iShares MSCI Global Agriculture Producers ETF	20231128	36.64	36.84	36.54	36.69	20569	36.1627	up	up	correct
VEGN.US	US Vegan Climate ETF	20231128	40.42	40.69	40.42	40.602	2800	40.492	up	up	correct
VEU.US	Vanguard FTSE All	20231128	54.1	54.4277	54.045	54.29	4296166	53.4657	up	up	correct
VFH.US	Vanguard Financials Index Fund ETF Shares	20231128	85.4736	85.6501	85.13	85.33	494226	84.8275	down	down	correct
VGFO.US	Virtus WMC Global Factor Opportunities ETF	20231128	26.2624	26.2624	26.2624	26.2624	27	26.2624
VGK.US	Vanguard FTSE Europe Index Fund ETF Shares	20231128	61.32	61.65	61.235	61.48	2072615	61.0373	up	up	correct
VGT.US	Vanguard World Fund	20231128	458.17	461.74	458.1	460.37	361307	459.6131	up	up	correct
VHT.US	Vanguard Health Care Index Fund ETF Shares	20231128	236.28	236.88	235.4776	235.53	168556	234.6737	down	down	correct
VIDI.US	ETF Series Solutions	20231128	23.505	23.66	23.505	23.6228	6895	23.1538	up	up	correct
VIG.US	Vanguard Specialized Funds	20231128	163.31	164.085	163.1646	163.39	1284039	162.5031	up	up	correct
VIOG.US	Vanguard S&P Small	20231128	96.47	96.5	95.59	95.59	24000	95.2298	down	down	correct
VIOO.US	Vanguard Admiral Funds	20231128	88.98	89.15	88.21	88.62	83489	87.3294	down	down	correct
VIOV.US	Vanguard S&P Small	20231128	78.21	78.545	77.4801	78.14	38250	77.2947	down	down	correct
VIS.US	Vanguard Industrials Index Fund ETF Shares	20231128	203.34	204	202	202.29	116033	201.3425	down	down	correct
VLU.US	SPDR S&P 1500 Value Tilt ETF	20231128	150.7516	151.0947	150.43	150.65	6372	149.8365	down	down	correct
VNLA.US	Janus Henderson Short Duration Income ETF	20231128	48.18	48.2259	48.16	48.21	571551	47.8583	up	up	correct
VNMC.US	Natixis ETF Trust II	20231128	29.99	29.99	29.979	29.979	1000	29.656	down	down	correct
VNQ.US	Vanguard Specialized Funds	20231128	79.84	80.65	79.43	80.58	5811382	79.5981	up	up	correct
VNSE.US	Natixis ETF Trust II	20231128	29.307	29.307	29.307	29.307	100	29.2466
VO.US	Vanguard Mid	20231128	215.48	216.93	215.35	215.66	594963	214.5441	up	up	correct
VOE.US	Vanguard Mid	20231128	135.45	136.018	134.98	135.35	356083	134.2968	down	down	correct
VOO.US	Vanguard S&P 500 ETF	20231128	417.25	419.25	416.71	418.05	3382442	416.3317	up	up	correct
VOOG.US	Vanguard S&P 500 Growth Index Fund ETF Shares	20231128	261.45	262.745	261.17	261.98	87376	261.102	up	up	correct
VOOV.US	Vanguard Admiral Funds	20231128	158.46	159.2248	158.32	158.79	70077	157.9522	up	up	correct
VOT.US	Vanguard Mid	20231128	202.06	203.4399	201.9132	202.2	99060	201.6754	up	up	correct
VOX.US	Vanguard Communication Services Index Fund ETF Shares	20231128	112.85	113.34	112.44	113.33	95367	113.0483	up	up	correct
VPC.US	ETFis Series Trust I	20231128	21.72	21.72	21.64	21.7	21424	20.968	down	down	correct
VPL.US	Vanguard FTSE Pacific Index Fund ETF Shares	20231128	69.21	69.7179	69.12	69.52	377154	68.2422	up	up	correct
VPU.US	Vanguard Utilities Index Fund ETF Shares	20231128	135.17	136.56	134.65	135.54	238882	134.2529	up	up	correct
VRAI.US	Virtus Real Asset Income ETF	20231128	22.655	22.84	22.655	22.84	700	22.4902	up	up	correct
VRP.US	Invesco Variable Rate Preferred ETF	20231128	22.37	22.53	22.3599	22.49	407386	22.3275	up	up	correct
VSLU.US	ETF Opportunities Trust	20231128	28.318	28.4	28.31	28.373	12700	28.2035	up	up	correct
VSS.US	Vanguard FTSE All	20231128	110.2	110.8767	110.02	110.58	351118	108.5796	up	up	correct
VT.US	Vanguard Total World Stock Index Fund ETF Shares	20231128	98.07	98.57	97.94	98.3	1134515	97.5268	up	up	correct
VTEB.US	Vanguard Tax	20231128	49.5	49.65	49.5	49.64	9993342	49.3889	up	down	incorrect
VTI.US	Vanguard Index Funds	20231128	224.77	225.905	224.45	225.23	2761895	224.2679	up	down	incorrect
VTV.US	Vanguard Value Index Fund ETF Shares	20231128	141.67	142.38	141.47	141.75	5291146	140.7598	up	down	incorrect
VUG.US	Vanguard Growth Index Fund ETF Shares	20231128	297.79	299.7	297.4845	299.19	734610	298.6218	up	down	incorrect
VUSE.US	Vident Core U.S. Equity Fund	20231128	48.62	48.6454	48.43	48.542	5947	48.2466	down	up	incorrect
VV.US	Vanguard Large	20231128	208.28	209.4182	208.14	208.79	213613	207.9102	up	down	incorrect
VWO.US	Vanguard FTSE Emerging Markets Index Fund ETF Shares	20231128	40.6	40.78	40.515	40.74	9536134	39.882	up	down	incorrect
VXF.US	Vanguard Extended Market Index Fund ETF Shares	20231128	147.49	148.1	146.6406	147.38	191617	146.7738	down	up	incorrect
VYM.US	Vanguard High Dividend Yield Index Fund ETF Shares	20231128	105.55	106.1	105.37	105.68	1196106	104.636	up	down	incorrect
WANT.US	Direxion Daily Cnsmr Discret Bull 3XShrs	20231128	28.79	29.47	28.39	29.47	20673	29.416	up	down	incorrect
WBIF.US	Absolute Shares Trust	20231128	26.9523	26.9523	26.841	26.9265	1387	26.833	down	up	incorrect
WBIG.US	WBI BullBear Yield 3000 ETF	20231128	21.9801	22.0535	21.97	21.9703	3334	21.9032	down	up	incorrect
WBIL.US	WBI BullBear Quality 3000 ETF	20231128	29.751	29.7801	29.68	29.7349	1288	29.7244	down	up	incorrect
WBIY.US	WBI Power Factor High Dividend ETF	20231128	26.35	26.43	26.21	26.43	4803	26.1135	up	down	incorrect
WDIV.US	SPDR Index Shares Funds	20231128	56.99	57.42	56.98	57.26	24455	56.565	up	down	incorrect
WEAT.US	Teucrium Wheat	20231128	5.42	5.54	5.39	5.53	1162900	5.53	up	down	incorrect
WEBL.US	Direxion Daily Dow Jones Internet Bull 3X Shares	20231128	11.25	11.577	11.1	11.56	652100	11.56	up	down	incorrect
WEBS.US	Direxion Daily Dow Jones Internet Bear 3X Shares	20231128	11.84	11.98	11.5	11.52	268000	11.2995	down	up	incorrect
WFH.US	Direxion Work From Home ETF	20231128	50.186	50.186	50.083	50.083	400	49.7655	down	up	incorrect
WIP.US	SPDR FTSE International Government Inflation	20231128	40.3	40.54	40.2622	40.54	17515	40.1501	up	up	correct
WKLY.US	SoFi Weekly Dividend ETF	20231128	46.29	46.417	46.29	46.417	1200	45.9313	up	up	correct
WOMN.US	Impact Shares YWCA Women's Empowerment ETF	20231128	31.9799	31.9799	31.915	31.915	3172	31.57	down	down	correct
WPS.US	iShares Trust	20231128	26.2	26.49	26.2	26.469	6699	26.2937	up	up	correct
WTMF.US	WisdomTree Managed Futures Strategy Fund	20231128	34.51	34.63	34.45	34.54	57260	34.2065	up	up	correct
WWJD.US	Inspire International ESG ETF	20231128	27.78	27.98	27.77	27.89	30211	27.7479	up	up	correct
XAR.US	SPDR S&P Aerospace & Defense ETF	20231128	126.71	127.1699	125.3101	126.11	61807	125.7803	down	down	correct
XBI.US	SPDR S&P Biotech ETF	20231128	72.95	73.17	72.1	73.03	8702580	73.0182	up	up	correct
XBUY.US	Amplify ETF Trust	20231128	21.5278	21.5278	21.5278	21.5278	3	20.5105
XCEM.US	Columbia EM Core ex	20231128	28.61	28.97	28.61	28.93	101108	28.5708	up	up	correct
XCLR.US	Global X S&P 500® Collar 95	20231128	26.179	26.179	26.179	26.179	100	25.987
XES.US	SPDR S&P Oil & Gas Equipment & Services ETF	20231128	83.99	84.27	82.97	83.28	38957	83.087	down	down	correct
XHB.US	SPDR S&P Homebuilders ETF	20231128	82.19	82.64	81.77	81.9	2283985	81.7377	down	down	correct
XHE.US	SPDR Series Trust	20231128	74.77	74.78	73.93	74	27800	73.9753	down	down	correct
XHS.US	SPDR Series Trust	20231128	85.27	85.31	85.2	85.22	1400	85.1696	down	down	correct
XITK.US	SPDR Series Trust	20231128	129.9	131.24	129.9	130.964	900	130.8775	up	up	correct
XLB.US	Materials Select Sector SPDR Fund	20231128	81.02	81.62	80.78	81.18	3498111	80.6165	up	up	correct
XLC.US	Communication Services Select Sector SPDR Fund	20231128	70.37	70.72	70.16	70.69	4779559	70.5171	up	down	incorrect
XLE.US	The Select Sector SPDR Trust	20231128	84.8	85.43	84.49	84.65	14460900	83.8445	down	up	incorrect
XLF.US	Financial Select Sector SPDR Fund	20231128	35.22	35.37	35.16	35.25	39120000	35.0768	up	down	incorrect
XLG.US	Invesco S&P 500 Top 50 ETF	20231128	36.59	36.7899	36.54	36.73	1017781	36.6435	up	down	incorrect
XLI.US	Industrial Select Sector SPDR Fund	20231128	105.89	106.375	105.34	105.49	7975998	104.9163	down	up	incorrect
XLK.US	Technology Select Sector SPDR Fund	20231128	183.78	185.24	183.78	184.75	5506169	184.3433	up	down	incorrect
XLP.US	Consumer Staples Select Sector SPDR Fund	20231128	70.19	70.7061	70.18	70.53	8562411	69.9989	up	down	incorrect
XLRE.US	The Real Estate Select Sector SPDR Fund	20231128	36.33	36.7	36.18	36.65	6451042	36.2645	up	down	incorrect
XLSR.US	SPDR SSGA U.S. Sector Rotation ETF	20231128	43.572	43.839	43.572	43.695	19400	43.695	up	down	incorrect
XLU.US	The Select Sector SPDR Trust	20231128	62.8	63.445	62.55	62.99	14707560	62.402	up	down	incorrect
XLV.US	Health Care Select Sector SPDR Fund	20231128	130.08	130.37	129.55	129.64	6261342	129.0624	down	up	incorrect
XLY.US	The Select Sector SPDR Trust	20231128	168.31	169.57	167.39	169.48	5986961	169.1769	up	up	correct
XME.US	SPDR Series Trust	20231128	53.95	54.2884	53.48	53.83	2976019	53.7396	down	down	correct
XMHQ.US	Invesco S&P MidCap Quality ETF	20231128	83.13	83.17	82.19	82.32	266500	82.1664	down	down	correct
XMLV.US	Invesco S&P MidCap Low Volatility ETF	20231128	50.82	50.8671	50.54	50.54	72461	50.3048	down	down	correct
XMMO.US	Invesco S&P MidCap Momentum ETF	20231128	84.12	84.12	82.64	82.7	36600	82.5822	down	down	correct
XMVM.US	Invesco S&P MidCap Value with Momentum ETF	20231128	46.31	46.38	45.98	46.03	9000	45.8585	down	down	correct
XNTK.US	SPDR NYSE Technology ETF	20231128	153.255	153.77	150.6961	153.77	13965	153.6239	up	up	correct
XOP.US	SPDR S&P Oil & Gas Exploration & Production ETF	20231128	138.35	139.51	137.54	137.75	3634408	136.7056	down	down	correct
XOUT.US	GraniteShares XOUT U.S. Large Cap ETF	20231128	42.08	42.2032	42.08	42.1936	1038	42.157	up	up	correct
XPH.US	SPDR Series Trust	20231128	36.86	36.86	36.49	36.64	42892	36.4796	down	down	correct
XPND.US	First Trust Exchange	20231128	22.27	22.322	22.27	22.322	1100	22.3124	up	up	correct
XPP.US	ProShares Ultra FTSE China 50	20231128	15.48	15.48	15.2386	15.3403	6747	15.21	down	down	correct
XRLV.US	Invesco S&P 500 ex	20231128	46.31	46.31	46.2364	46.2364	194	46.1248	down	down	correct
XRMI.US	Global X S&P 500® Risk Managed Income ETF	20231128	18.765	18.81	18.732	18.781	5700	18.5943	up	up	correct
XRT.US	SPDR S&P Retail ETF	20231128	63.42	64.43	63.01	64.11	6916807	63.815	up	up	correct
XSD.US	SPDR Series Trust	20231128	197.4	198.7	196	197.86	53819	197.6907	up	up	correct
XSLV.US	Invesco S&P SmallCap Low Volatility ETF	20231128	40.66	40.66	40.4	40.44	56584	40.1608	down	down	correct
XSMO.US	Invesco S&P SmallCap Momentum ETF	20231128	50.94	51.02	50.28	50.36	41000	50.2814	down	down	correct
XSOE.US	WisdomTree Emerging Markets ex	20231128	27.75	27.935	27.74	27.88	355817	27.7086	up	up	correct
XSVM.US	Invesco S&P SmallCap Value with Momentum ETF	20231128	48.98	49.23	48.7	48.75	64600	48.5617	down	down	correct
XSW.US	SPDR S&P Software & Services ETF	20231128	134.19	135.47	133.92	135.23	14700	135.1976	up	up	correct
XTL.US	SPDR Series Trust	20231128	69.74	70.01	69.52	69.73	1800	69.6628	down	down	correct
XTN.US	SPDR S&P Transportation ETF	20231128	73.25	73.72	72.76	73.62	56100	73.5002	up	up	correct
XVOL.US	Acruence Active Hedge U.S. Equity ETF	20231128	17.47	17.76	17.47	17.657	2800	17.4666	up	up	correct
XWEB.US	SPDR S&P Internet ETF	20231128	77.7878	78.5194	77.7878	78.5194	938	78.5194	up	up	correct
XYLD.US	Global X Funds	20231128	38.87	38.95	38.87	38.94	387600	38.6559	up	up	correct
XYLG.US	Global X S&P 500® Covered Call & Growth ETF	20231128	27.5	27.55	27.36	27.4818	4364	27.3728	down	down	correct
YANG.US	Direxion Shares ETF Trust	20231128	11.48	11.77	11.46	11.6	4222642	11.4918	up	up	correct
YCL.US	ProShares Ultra Yen	20231128	25.13	25.39	25.06	25.39	83200	25.39	up	up	correct
YCS.US	ProShares UltraShort Yen	20231128	75.585	75.61	74.56	74.6408	10039	74.6408	down	down	correct
YINN.US	Direxion Daily FTSE China Bull 3X Shares	20231128	25.33	25.36	24.66	25	5507597	24.4779	down	down	correct
YLD.US	Principal Exchange	20231128	18.5	18.55	18.3701	18.53	768246	18.3167	up	up	correct
YOLO.US	AdvisorShares Trust	20231128	2.88	2.95	2.86	2.91	63600	2.9022	up	up	correct
YXI.US	ProShares Short FTSE China 50	20231128	18.44	18.475	18.385	18.3854	27492	18.2335	down	down	correct
YYY.US	Amplify ETF Trust	20231128	11.3	11.3	11.21	11.21	129311	11.0956	down	down	correct
ZHDG.US	ZEGA Buy and Hedge ETF	20231128	17.55	17.63	17.55	17.62	4200	17.3541	up	up	correct
ZIG.US	ETF Series Solutions	20231128	31.72	31.8	31.67	31.707	130700	31.3744	down	down	correct
ZROZ.US	PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange	20231128	75.18	75.84	75	75.7	252046	75.0277	up	up	correct
ZSL.US	ProShares Trust II	20231128	17	17.13	16.64	16.64	678600	16.64	down	down	correct