CollectAI

close-nyse_etfs

2023/12/01

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAA.US	Listed Funds Trust	20231201	24.93	24.93	24.79	24.803	7500	24.6706	down	down	correct
AAAU.US	Goldman Sachs Physical Gold ETF	20231201	20.18	20.56	20.17	20.52	1831700	20.52	up	up	correct
ABEQ.US	Absolute Core Strategy ETF	20231201	28.224	28.274	28.224	28.274	2900	27.9398	up	up	correct
ACES.US	ALPS Clean Energy ETF	20231201	31.12	32.79	31.12	32.78	210732	32.6131	up	up	correct
ACSG.US	Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF	20231201	27.1954	27.2	27.195	27.195	3289	26.9137	down	down	correct
ACTV.US	Two Roads Shared Trust	20231201	30.02	30.842	30.02	30.842	2500	30.479	up	up	correct
ACVF.US	ETF Opportunities Trust	20231201	34.89	35.15	34.89	35.095	5800	34.9855	up	up	correct
ACWF.US	iShares MSCI Global Multifactor ETF	20231201	36.6405	36.953	36.6405	36.928	7265	36.928	up	up	correct
ADIV.US	SmartETFs Asia Pacific Dividend Builder ETF	20231201	13.71	13.79	13.71	13.79	300	13.5409	up	up	correct
AEMB.US	American Century Emerging Markets Bond ETF	20231201	37.255	37.255	37.255	37.255	100	36.9971
AFK.US	VanEck Vectors Africa Index ETF	20231201	14.02	14.25	13.93	14.25	15655	13.9317	up	up	correct
AFLG.US	First Trust Active Factor Large Cap ETF	20231201	26.51	26.51	26.51	26.51	100	26.2355
AFMC.US	First Trust Active Factor Mid Cap ETF	20231201	25.206	25.206	25.206	25.206	0	25.0324
AFSM.US	First Trust Active Factor Small Cap ETF	20231201	25.347	25.347	25.347	25.347	100	25.2019
AFTY.US	Pacer Funds Trust	20231201	14.0031	14.0031	14.0031	14.0031	16	13.6889
AGG.US	iShares Core U.S. Aggregate Bond ETF	20231201	96	96.869	95.97	96.83	11774330	96.5522	up	down	incorrect
AGGY.US	WisdomTree Trust	20231201	42.64	42.955	42.61	42.93	136254	42.7447	up	down	incorrect
AGOV.US	Gavekal Asia Pacific Government Bond ETF	20231201	73.1038	73.1038	73.1038	73.1038	0	73.1038
AGOX.US	Adaptive Growth Opportunities ETF	20231201	23.9	23.99	23.864	23.95	26000	23.8856	up	down	incorrect
AGQ.US	ProShares Trust II	20231201	31.03	31.82	30.88	31.68	1115900	31.68	up	down	incorrect
AGZ.US	iShares Agency Bond ETF	20231201	106.76	107.28	106.47	107.24	24477	106.9273	up	down	incorrect
AHYB.US	American Century ETF Trust	20231201	44.24	44.624	44.24	44.624	2100	44.4174	up	down	incorrect
AIEQ.US	AI Powered Equity ETF	20231201	31.08	32.47	31.08	32.4399	18877	32.4333	up	down	incorrect
ALTL.US	Pacer Funds Trust	20231201	33.02	33.2791	33.01	33.27	377209	33.0938	up	down	incorrect
AMAX.US	Starboard Investment Trust	20231201	7.4	7.45	7.4	7.43	4600	7.4003	up	down	incorrect
AMJ.US	JPMorgan Alerian MLP Index ETN	20231201	25.81	26.13	25.8	25.99	953300	25.99	up	down	incorrect
AMLP.US	ALPS ETF Trust	20231201	44.04	44.43	43.95	44.3	2157100	44.3	up	down	incorrect
AMNA.US	ETRACS Alerian Midstream Energy Index ETN	20231201	39.725	39.725	39.725	39.725	0	39.725
AMND.US	ETRACS Alerian Midstream Energy High Dividend Index ETN	20231201	41.282	41.282	41.282	41.282	0	41.282
AMOM.US	QRAFT AI	20231201	31.84	32.258	31.84	32.258	23600	32.1905	up	down	incorrect
AMTR.US	ETRACS Alerian Midstream Energy Total Return Index ETN	20231201	53.717	53.717	53.717	53.717	0	53.717
AMUB.US	UBS ETRACS Alerian MLP Index ETN Series B	20231201	16.36	16.385	16.36	16.385	1700	16.385	up	down	incorrect
AMZA.US	InfraCap MLP ETF	20231201	37.3	37.72	36.9216	37.65	45822	37.3963	up	down	incorrect
ANEW.US	ProShares Trust	20231201	36.423	36.423	36.423	36.423	100	36.3385
AOA.US	iShares Trust	20231201	66.5	67.1199	66.42	67.1	173761	66.4922	up	up	correct
AOK.US	iShares Core Conservative Allocation ETF	20231201	35.06	35.3901	35.04	35.38	134697	35.0367	up	up	correct
AOM.US	iShares Core Moderate Allocation ETF	20231201	40.18	40.62	40.18	40.62	184550	40.184	up	up	correct
AOR.US	iShares Trust	20231201	51.39	51.86	51.35	51.86	989256	51.3507	up	up	correct
ARB.US	AltShares Trust	20231201	26.448	26.487	26.429	26.433	30100	26.433	down	down	correct
ARGT.US	Global X Funds	20231201	50.25	51.07	50.04	50.59	127751	50.0858	up	up	correct
ARKF.US	ARK ETF Trust	20231201	23.69	24.66	23.68	24.64	659100	24.64	up	up	correct
ARKK.US	ARK ETF Trust	20231201	46.55	48.45	46.07	48.43	24723900	48.43	up	up	correct
ARKW.US	ARK Next Generation Internet ETF	20231201	67.11	69.5	66.89	69.5	609300	69.5	up	up	correct
ARMR.US	Armor US Equity Index ETF	20231201	20.1	20.3041	20.1	20.3041	2436	19.702	up	up	correct
ASEA.US	Global X Funds	20231201	14.57	14.8	14.57	14.7644	3225	14.4871	up	up	correct
ASHR.US	DBX ETF Trust	20231201	24.62	24.79	24.55	24.79	3382669	24.18	up	up	correct
ASHS.US	Xtrackers Harvest CSI 500 China	20231201	28.01	28.1691	28.01	28.1691	776	27.9901	up	up	correct
ASHX.US	Xtrackers MSCI China A Inclusion Equity ETF	20231201	19	19.195	19	19.195	102	18.742	up	up	correct
ATFV.US	Alger 35 ETF	20231201	16.235	16.235	16.235	16.235	100	16.2336
AUSF.US	Global X Funds	20231201	34.75	34.96	34.75	34.95	12500	34.95	up	up	correct
AVDE.US	American Century ETF Trust	20231201	57.92	58.709	57.92	58.63	207400	57.8696	up	up	correct
AVDV.US	American Century ETF Trust	20231201	59.69	60.534	59.62	60.39	230600	59.5105	up	up	correct
AVEM.US	American Century ETF Trust	20231201	54.86	55.56	54.735	55.56	187300	54.4282	up	up	correct
AVES.US	Avantis® Emerging Markets Value ETF	20231201	45.12	45.59	45.06	45.59	25800	44.2741	up	up	correct
AVIG.US	Avantis Core Fixed Income ETF	20231201	40.5	40.92	40.48	40.825	67200	40.6637	up	up	correct
AVIV.US	Avantis International Large Cap	20231201	49.84	50.385	49.84	50.31	11125	49.5181	up	up	correct
AVLV.US	American Century ETF Trust	20231201	54.42	55.34	54.42	55.24	246200	54.9464	up	up	correct
AVMU.US	Avantis Core Municipal Fixed Income ETF	20231201	46.14	46.27	46.09	46.265	13600	46.1573	up	up	correct
AVRE.US	AVRE	20231201	40.28	41.12	40.28	41.12	44400	40.6545	up	up	correct
AVSF.US	American Century ETF Trust	20231201	45.9	46.05	45.87	46.03	12600	45.8583	up	up	correct
AVUS.US	American Century ETF Trust	20231201	76.95	78.08	76.949	78.01	235000	77.6792	up	down	incorrect
AVUV.US	American Century ETF Trust	20231201	80.15	82.9	79.8	82.86	648000	82.4483	up	down	incorrect
AWAY.US	ETFMG Travel Tech ETF	20231201	17.5	18.05	17.5	18.034	30900	18.034	up	down	incorrect
AZAA.US	AllianzIM U.S. Large Cap Buffer10 Apr ETF	20231201	32.5933	32.5933	32.5933	32.5933	7	32.5933
AZAJ.US	AllianzIM U.S. Large Cap Buffer10 Jan ETF	20231201	29.93	30.0318	29.93	30.0318	389	30.0318	up	down	incorrect
AZAL.US	AllianzIM U.S. Large Cap Buffer10 Jul ETF	20231201	32.37	32.64	32.37	32.64	7792	32.64	up	down	incorrect
AZAO.US	AllianzIM U.S. Large Cap Buffer10 Oct ETF	20231201	33.24	33.3712	33.24	33.3712	982	33.3712	up	down	incorrect
AZBA.US	AllianzIM U.S. Large Cap Buffer20 Apr ETF	20231201	29.02	29.14	29.02	29.1255	10435	29.1255	up	down	incorrect
AZBJ.US	AllianzIM U.S. Large Cap Buffer20 Jan ETF	20231201	29.98	30.0799	29.965	30.0351	19610	30.0351	up	down	incorrect
AZBL.US	AllianzIM U.S. Large Cap Buffer20 Jul ETF	20231201	30.44	30.65	30.44	30.65	21737	30.65	up	down	incorrect
AZBO.US	AllianzIM U.S. Large Cap Buffer20 Oct ETF	20231201	32.1201	32.3	32.1201	32.285	4074	32.285	up	down	incorrect
BAB.US	Invesco Exchange	20231201	25.83	26.13	25.83	26.12	359148	26.0365	up	down	incorrect
BAR.US	GraniteShares Gold Trust	20231201	20.15	20.52	20.135	20.47	991400	20.47	up	down	incorrect
BATT.US	Amplify ETF Trust	20231201	10.2	10.35	10.15	10.35	57003	10.0239	up	down	incorrect
BBC.US	Virtus LifeSci Biotech Clinical Trials ETF	20231201	20.15	20.1966	20.15	20.1966	2250	20.1248	up	down	incorrect
BBMC.US	JPMorgan BetaBuilders U.S. Mid Cap Equity ETF	20231201	78.2791	79.5587	78.2791	79.5587	3949	79.1563	up	down	incorrect
BBP.US	ETFis Series Trust I	20231201	50.96	52.2	50.96	52.2	300	52.2	up	down	incorrect
BBSC.US	JPMorgan BetaBuilders U.S. Small Cap Equity ETF	20231201	54.96	56.348	54.932	56.348	7600	56.0139	up	down	incorrect
BCD.US	Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K	20231201	32.63	32.97	32.63	32.68	277709	31.2706	up	down	incorrect
BCI.US	Aberdeen Standard Bloomberg All Commodity Strategy K	20231201	20.6	20.825	20.57	20.57	299580	19.792	down	up	incorrect
BCIM.US	abrdn ETFs	20231201	21.68	21.75	21.68	21.75	23400	21.0195	up	down	incorrect
BDCX.US	ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN	20231201	31.09	31.187	31.09	31.187	700	31.187	up	up	correct
BDCZ.US	UBS ETRACS Wells Fargo Business Development Company Index ETN	20231201	18.21	18.34	18.21	18.318	2100	18.318	up	up	correct
BDRY.US	ETF Managers Group Commodity Trust I	20231201	9.62	10.15	9.62	10.04	924000	10.04	up	up	correct
BECO.US	BlackRock Future Climate and Sustainable Economy ETF	20231201	20	20.24	20	20.223	600	20.1659	up	up	correct
BEDZ.US	AdvisorShares Hotel ETF	20231201	26.15	26.727	26.15	26.727	400	26.2876	up	up	correct
BERZ.US	MicroSectors™ Solactive FANG & Innovation	20231201	4.91	4.99	4.81	4.84	1130700	4.84	down	down	correct
BETZ.US	Roundhill Sports Betting & iGaming ETF	20231201	16.03	16.45	16.025	16.412	26300	16.412	up	up	correct
BFOR.US	Barron's 400 ETF	20231201	58.13	59.24	58.12	59.1842	23064	58.4398	up	up	correct
BIBL.US	Northern Lights Fund Trust IV	20231201	32.6	33.18	32.5707	33.18	31710	33.0656	up	up	correct
BIDS.US	BIDS	20231201	0.375	0.4	0.315	0.35	817419	0.35	down	down	correct
BIL.US	SPDR Bloomberg Barclays 1	20231201	91.45	91.45	91.44	91.44	21247840	91.0195	down	down	correct
BILS.US	SPDR Series Trust	20231201	99.11	99.13	99.1	99.12	1118700	98.6864	up	up	correct
BITO.US	ProShares Bitcoin Strategy ETF	20231201	19.06	19.45	19.02	19.27	14038300	19.1341	up	up	correct
BITQ.US	Exchange Traded Concepts Trust	20231201	8.39	8.98	8.315	8.96	184400	8.8324	up	up	correct
BIV.US	Vanguard Intermediate	20231201	73.92	74.58	73.85	74.55	1479311	74.3305	up	up	correct
BIZD.US	VanEck Vectors BDC Income ETF	20231201	15.84	15.93	15.8	15.93	401937	15.4791	up	up	correct
BKAG.US	BNY Mellon Core Bond ETF	20231201	41.01	41.39	41.01	41.38	32500	41.2944	up	up	correct
BKEM.US	BNY Mellon ETF Trust	20231201	54.26	54.636	54.08	54.636	1800	54.3032	up	up	correct
BKF.US	iShares MSCI BRIC ETF	20231201	33.82	34.0798	33.71	34.0798	3324	33.7582	up	up	correct
BKHY.US	BNY Mellon High Yield Beta ETF	20231201	46.26	46.46	46.175	46.46	7300	46.2578	up	up	correct
BKIE.US	BNY Mellon International Equity ETF	20231201	68.17	68.779	67.99	68.744	13500	68.4464	up	up	correct
BKLC.US	BNY Mellon US Large Cap Core Equity ETF	20231201	86.65	87.315	86.53	87.19	93700	86.8577	up	up	correct
BKLN.US	Invesco Exchange	20231201	20.89	20.94	20.87	20.9	9995572	20.7545	up	up	correct
BKMC.US	BNY Mellon US Mid Cap Core Equity ETF	20231201	83.32	85.478	83.32	85.478	17000	85.1577	up	up	correct
BKSE.US	BNY Mellon ETF Trust	20231201	84.508	86.188	84.44	86.188	5700	85.8519	up	up	correct
BKUI.US	BNY Mellon ETF Trust	20231201	49.25	49.26	49.25	49.255	1000	49.1147	up	up	correct
BLES.US	Northern Lights Fund Trust IV	20231201	33.39	33.91	33.36	33.8718	18282	33.7521	up	up	correct
BLHY.US	Virtus ETF Trust II	20231201	21.1405	21.1405	21.1405	21.1405	147	21.1405
BLOK.US	Amplify Transformational Data Sharing ETF	20231201	24.11	25.51	24.07	25.5	173530	25.2188	up	up	correct
BLV.US	Vanguard Long	20231201	69.8	70.79	69.4807	70.69	463729	70.4424	up	up	correct
BMED.US	BlackRock Future Health ETF	20231201	22.622	22.622	22.622	22.622	100	22.6153
BNDC.US	FlexShares Core Select Bond Fund	20231201	23.75	23.75	21.72	21.8811	87929	21.7445	down	down	correct
BNDD.US	BNDD	20231201	14.29	14.405	14.251	14.38	106400	14.2452	up	up	correct
BNE.US	ETF Series Solutions	20231201	21.37	21.801	21.331	21.801	5100	21.5857	up	up	correct
BNKD.US	MicroSectors U.S. Big Banks Index	20231201	9.14	9.261	8.49	8.51	372400	8.51	down	down	correct
BNKU.US	MicroSectors U.S. Big Banks Index 3X Leveraged ETNs	20231201	17.1	18.46	16.98	18.41	943400	18.41	up	up	correct
BNO.US	United States Brent Oil Fund LP	20231201	28.71	28.96	27.98	28.05	1109700	28.05	down	down	correct
BOAT.US	SonicShares Global Shipping ETF	20231201	28.34	28.83	28.33	28.83	45500	28.1572	up	up	correct
BOIL.US	ProShares Ultra Bloomberg Natural Gas	20231201	35.41	37.28	35.07	35.39	5217400	35.39	down	down	correct
BOND.US	PIMCO Active Bond Exchange	20231201	89.26	90.06	89.26	90.04	346827	89.7115	up	up	correct
BOUT.US	Innovator ETFs Trust	20231201	31.1	31.49	31.0985	31.477	2211	31.0704	up	up	correct
BRF.US	VanEck Vectors ETF Trust	20231201	17	17.335	17	17.335	2491	16.4721	up	up	correct
BRZU.US	Direxion Daily MSCI Brazil Bull 2X Shares	20231201	91.69	96	91.55	95.48	24368	93.745	up	up	correct
BSV.US	Vanguard Short	20231201	75.97	76.285	75.9468	76.27	2257075	76.0769	up	up	correct
BTAL.US	AGFiQ U.S. Market Neutral Anti	20231201	20.01	20.3	19.56	19.59	531723	18.4412	down	down	correct
BTEK.US	BlackRock Future Tech ETF	20231201	21.8	22.285	21.8	22.285	1900	22.285	up	up	correct
BUL.US	Pacer US Cash Cows Growth ETF	20231201	35.21	35.51	35.21	35.51	9100	35.3044	up	up	correct
BULZ.US	MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs	20231201	86.35	88.49	85.24	87.8	363100	87.8	up	up	correct
BUZZ.US	VanEck Vectors ETF Trust	20231201	16.7	17.17	16.7	17.15	12300	17.0594	up	up	correct
BWX.US	SPDR Bloomberg Barclays International Treasury Bond ETF	20231201	22.16	22.4203	22.09	22.4	499522	22.3726	up	up	correct
BWZ.US	SPDR Bloomberg Barclays Short Term International Treasury Bond ETF	20231201	26.4886	26.7799	26.4886	26.64	12132	26.5933	up	up	correct
BYLD.US	iShares Yield Optimized Bond ETF	20231201	21.87	22.099	21.87	22.01	52777	21.8318	up	up	correct
BYTE.US	Listed Funds Trust	20231201	9.75	9.75	9.75	9.75	100	9.75
BZQ.US	ProShares Trust	20231201	11.65	11.71	11.22	11.2997	49573	11.1652	down	down	correct
CANE.US	Teucrium Sugar	20231201	14.4	14.61	14.34	14.35	148900	14.35	down	down	correct
CAPE.US	Barclays ETN+ Shiller Capet ETN	20231201	25.14	25.4399	25.14	25.4271	12564	25.3244	up	up	correct
CBON.US	VanEck Vectors ChinaAMC China Bond ETF	20231201	21.96	22.0222	21.9	22.0222	18202	21.9718	up	up	correct
CBSE.US	Listed Funds Trust	20231201	23.772	23.825	23.772	23.825	300	23.4637	up	up	correct
CCOR.US	Core Alternative ETF	20231201	27.44	27.8	27.44	27.63	54033	27.5677	up	up	correct
CCRV.US	iShares Commodity Curve Carry Strategy ETF	20231201	21.7	21.889	21.585	21.585	20900	20.1596	down	down	correct
CEF.US	Sprott Physical Gold and Silver Trust	20231201	19.31	19.61	19.29	19.58	648200	19.58	up	up	correct
CEFD.US	ETRACS Monthly Pay 1.5X Leveraged Closed	20231201	17.99	18.43	17.99	18.27	5000	18.0871	up	up	correct
CEW.US	WisdomTree Emerging Currency Strategy Fund	20231201	18.115	18.1292	18.115	18.1292	804	17.7717	up	up	correct
CGW.US	Invesco Exchange	20231201	50.37	51.25	50.31	51.25	23363	50.4522	up	up	correct
CHAU.US	Direxion Daily CSI 300 China A Share Bull 2X Shares	20231201	14.5	14.67	14.3787	14.67	97813	14.4065	up	up	correct
CHGX.US	ETF Series Solutions	20231201	31.64	32.07	31.64	32.0686	14904	31.7669	up	up	correct
CHIC.US	Global X MSCI China Comm Services ETF	20231201	14.01	14.01	14.01	14.01	100	13.8895
CHIE.US	Global X MSCI China Energy ETF	20231201	15.98	16.05	15.98	16.05	407	15.0448	up	up	correct
CHIH.US	Global X MSCI China Health Care ETF	20231201	14.685	14.685	14.685	14.685	12	14.6543
CHII.US	Global X MSCI China Industrials ETF	20231201	10.4051	10.4051	10.4051	10.4051	34	10.1388
CHIK.US	Global X MSCI China Information Technology ETF	20231201	14.8	14.84	14.8	14.84	1772	14.7919	up	up	correct
CHIM.US	Global X MSCI China Materials ETF	20231201	14.43	14.495	14.43	14.495	249	14.3805	up	up	correct
CHIQ.US	Global X MSCI China Consumer Disc ETF	20231201	17.78	17.9	17.67	17.9	71075	17.5207	up	up	correct
CHIR.US	Global X Funds	20231201	14.875	14.875	14.875	14.875	200	14.5783
CHIS.US	Global X MSCI China Consumer Staples ETF	20231201	17.32	17.38	17.32	17.3745	1794	16.9746	up	up	correct
CHIU.US	Global X MSCI China Utilities ETF	20231201	12.5486	12.5486	12.5486	12.5486	28	12.2611
CHIX.US	Global X MSCI China Financials ETF	20231201	11.05	11.16	11.01	11.12	4055	10.5871	up	up	correct
CLDL.US	Direxion Daily Cloud Computing Bull 2X Shares	20231201	9.43	9.92	9.4	9.908	50100	9.908	up	up	correct
CLNR.US	IndexIQ ETF Trust	20231201	21.668	21.668	21.668	21.668	100	21.433
CLSA.US	Cabana Target Leading Sector Aggressive ETF	20231201	19.04	19.274	19.04	19.274	16500	18.5802	up	up	correct
CLSC.US	Cabana Target Leading Sector Conservative ETF	20231201	19.58	19.651	19.58	19.651	14800	19.0097	up	up	correct
CLSM.US	Cabana Target Leading Sector Moderate ETF	20231201	20.22	20.31	20.22	20.307	16900	19.7925	up	up	correct
CLTL.US	Invesco Exchange	20231201	105.61	105.62	105.59	105.615	125497	105.615	up	up	correct
CMBS.US	iShares Trust	20231201	45.9	45.9	45.54	45.72	23678	45.5996	down	down	correct
CMDY.US	iShares Bloomberg Roll Select Broad Commodity ETF	20231201	50.47	51.0389	50.47	50.5669	46793	48.1413	up	up	correct
CMF.US	iShares Trust	20231201	56.81	57.01	56.622	56.98	305494	56.8579	up	up	correct
CN.US	Xtrackers MSCI All China Equity ETF	20231201	25.73	25.84	25.65	25.84	2340	24.8295	up	up	correct
CNBS.US	Amplify ETF Trust	20231201	4.07	4.25	4.07	4.23	29200	4.23	up	up	correct
CNRG.US	SPDR Kensho Clean Power ETF	20231201	64.4	67.07	64.4	67.07	11700	66.7582	up	up	correct
CNXT.US	VanEck Vectors ChinaAMC SME	20231201	24.7	24.88	24.69	24.83	1800	24.83	up	up	correct
COM.US	Direxion Shares ETF Trust	20231201	28.59	28.795	28.56	28.57	107282	28.3713	down	down	correct
COMB.US	GraniteShares Bloomberg Commodity Broad Strategy No K	20231201	21.09	21.3	21.05	21.05	123874	19.7135	down	down	correct
COPX.US	Global X Copper Miners ETF	20231201	34.91	35.8975	34.72	35.88	448614	35.519	up	down	incorrect
CORN.US	Teucrium Commodity Trust	20231201	21.9	22.25	21.84	22.04	34600	22.04	up	down	incorrect
CORP.US	PIMCO Investment Grade Corporate Bond Index Exchange	20231201	93.61	94.415	93.61	94.37	78825	94.0324	up	down	incorrect
COW.US	iPath Series B Bloomberg Livestock Subindex Total Return ETN	20231201	59.46	60.76	59.46	60.57	6752	60.57	up	down	incorrect
CPER.US	United States Copper Index Fund LP	20231201	24.05	24.3	23.96	24.24	130100	24.24	up	down	incorrect
CPI.US	IQ Real Return ETF	20231201	25.58	25.69	25.58	25.68	3400	25.68	up	down	incorrect
CQQQ.US	Invesco China Technology ETF	20231201	36.63	36.95	36.49	36.95	48281	36.7494	up	down	incorrect
CRAK.US	VanEck Vectors ETF Trust	20231201	35.0926	35.27	34.9	35.1197	14203	33.8687	up	down	incorrect
CRBN.US	iShares Trust	20231201	159.17	160.8	159.17	160.8	6393	159.0239	up	down	incorrect
CRPT.US	First Trust SkyBridge Crypto Industry and Digital Economy ETF	20231201	7.11	7.5	7.02	7.5	115800	7.5	up	down	incorrect
CRUZ.US	Defiance Hotel Airline and Cruise ETF	20231201	19.67	20.038	19.67	20.02	29100	19.798	up	down	incorrect
CSD.US	Invesco S&P Spin	20231201	59.5601	60.2669	59.56	60.2669	731	59.949	up	down	incorrect
CTEX.US	ProShares S&P Kensho Cleantech ETF	20231201	24.106	24.106	24.106	24.106	100	24.0765
CURE.US	Direxion Shares ETF Trust	20231201	90.98	92.45	90.5734	92.0999	32523	91.5438	up	down	incorrect
CUT.US	Invesco MSCI Global Timber ETF	20231201	31.4	31.94	31.4	31.8967	3409	31.1241	up	down	incorrect
CVY.US	Invesco Zacks Multi	20231201	22.59	23.1782	22.59	23.0851	30361	22.8267	up	down	incorrect
CWB.US	SPDR Bloomberg Barclays Convertible Securities ETF	20231201	68.32	69.03	68.09	69.02	1405083	68.8165	up	up	correct
CWEB.US	Direxion Shares ETF Trust	20231201	34.28	34.7356	33.75	34.67	340448	34.1552	up	up	correct
CWI.US	SPDR MSCI ACWI ex	20231201	26.02	26.34	26.02	26.33	453067	25.991	up	up	correct
CWS.US	AdvisorShares Focused Equity ETF	20231201	55.55	56.1999	55.55	56.1999	2622	56.0614	up	up	correct
CYA.US	CYA	20231201	0.56	0.561	0.49	0.53	424800	0.5073	down	down	correct
CZA.US	Invesco Zacks Mid	20231201	88.68	90.1161	88.4	90.1161	2405	88.8826	up	up	correct
DAT.US	ProShares Big Data Refiners ETF	20231201	31.43	31.964	31.43	31.964	800	31.964	up	up	correct
DBA.US	Invesco DB Multi	20231201	22.06	22.188	22.01	22.02	477942	21.0569	down	down	correct
DBAW.US	Xtrackers MSCI All World ex U.S. Hedged Equity ETF	20231201	29.4027	29.57	29.4	29.5643	11333	29.5289	up	up	correct
DBB.US	Invesco DB Multi	20231201	18.64	18.86	18.64	18.79	231289	17.4787	up	up	correct
DBC.US	Invesco DB Commodity Index Tracking Fund	20231201	23.95	24.2	23.755	23.8	1399850	22.6849	down	down	correct
DBE.US	Invesco DB Energy Fund	20231201	21.21	21.42	20.83	20.8433	68371	20.0824	down	down	correct
DBEF.US	Xtrackers MSCI EAFE Hedged Equity ETF	20231201	35.94	36.21	35.94	36.17	486453	36.1362	up	up	correct
DBEH.US	iM DBi Hedge Strategy ETF	20231201	26.8	26.87	26.785	26.8594	1141	26.0647	up	up	correct
DBEM.US	Xtrackers MSCI Emerging Markets Hedged Equity ETF	20231201	22.42	22.68	22.42	22.64	10700	22.3553	up	up	correct
DBEU.US	Xtrackers MSCI Europe Hedged Equity ETF	20231201	36.6	36.85	36.6	36.75	570900	36.75	up	up	correct
DBEZ.US	Xtrackers MSCI Eurozone Hedged Equity ETF	20231201	40.52	40.853	40.52	40.853	4200	40.853	up	up	correct
DBJP.US	Xtrackers MSCI Japan Hedged Equity ETF	20231201	62.52	62.69	62.4003	62.68	38036	62.5207	up	up	correct
DBLV.US	AdvisorShares DoubleLine Value Equity ETF	20231201	100.6287	100.6287	100.6287	100.6287	33	100.6287
DBMF.US	iM DBi Managed Futures Strategy ETF	20231201	27.29	27.35	26.91	26.91	566600	26.1502	down	down	correct
DBO.US	Invesco DB Oil Fund	20231201	15.63	15.7784	15.2	15.25	1065864	14.5952	down	down	correct
DBP.US	Invesco DB Precious Metals Fund	20231201	52.64	53.32	52.64	53.2942	13337	50.9793	up	up	correct
DDM.US	ProShares Ultra Dow30	20231201	72.54	73.87	72.52	73.8	353197	73.5977	up	up	correct
DEED.US	First Trust TCW Securitized Plus ETF	20231201	20.23	20.51	20.23	20.49	6600	20.3886	up	up	correct
DEEF.US	Xtrackers FTSE Developed ex US Multifactor ETF	20231201	27.4279	27.6166	27.4279	27.6166	7580	27.4363	up	up	correct
DEEP.US	Roundhill Acquirers Deep Value ETF	20231201	33.17	33.7106	33.17	33.7106	6197	33.4012	up	up	correct
DEF.US	Invesco Defensive Equity ETF	20231201	69.5453	70.4005	69.5453	70.4005	3229	70.4005	up	up	correct
DEM.US	WisdomTree Trust	20231201	38.97	39.3774	38.9	39.3	425663	38.9914	up	up	correct
DES.US	WisdomTree U.S. SmallCap Dividend Fund	20231201	29.06	30.0195	28.97	29.97	177157	29.8153	up	up	correct
DEUS.US	Xtrackers Russell US Multifactor ETF	20231201	45.1	45.74	45.1	45.74	14883	45.5464	up	up	correct
DEW.US	WisdomTree Global High Dividend Fund	20231201	47.01	47.3427	46.985	47.3427	4440	46.8284	up	up	correct
DFAC.US	Dimensional U.S. Core Equity 2 ETF	20231201	27.5	27.916	27.46	27.91	1858700	27.8106	up	up	correct
DFAE.US	Dimensional ETF Trust	20231201	23.15	23.45	23.15	23.45	516337	23.3574	up	up	correct
DFAI.US	Dimensional International Core Equity Market ETF	20231201	27.3	27.645	27.3	27.64	982000	27.4711	up	up	correct
DFAS.US	Dimensional U.S. Small Cap ETF	20231201	53.74	55.32	53.46	55.32	346100	55.16	up	up	correct
DFAT.US	Dimensional U.S. Targeted Value ETF	20231201	46.91	48.35	46.7	48.29	302700	48.1012	up	up	correct
DFAU.US	Dimensional US Core Equity Market ETF	20231201	31.62	32	31.62	31.98	371300	31.8505	up	up	correct
DFCF.US	Dimensional ETF Trust	20231201	41.2	41.585	41.2	41.54	794700	41.2722	up	up	correct
DFE.US	WisdomTree Europe SmallCap Dividend Fund	20231201	54.78	55.61	54.74	55.56	7575	55.2144	up	up	correct
DFEN.US	Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace	20231201	20.93	21.77	20.91	21.69	460857	21.5925	up	up	correct
DFIP.US	Dimensional ETF Trust	20231201	40.35	40.555	40.317	40.535	103300	40.4531	up	up	correct
DFIV.US	DFIV	20231201	33.19	33.58	33.16	33.55	539900	33.2189	up	up	correct
DFJ.US	WisdomTree Japan SmallCap Dividend Fund	20231201	71.17	71.99	71.1116	71.9591	25202	71.3946	up	up	correct
DFNM.US	Dimensional ETF Trust	20231201	47.84	47.98	47.816	47.91	94500	47.7463	up	up	correct
DFSD.US	Dimensional ETF Trust	20231201	46.65	46.8	46.632	46.72	483400	46.4195	up	up	correct
DFUS.US	Dimensional U.S. Equity ETF	20231201	49.4	49.95	49.39	49.92	226200	49.694	up	up	correct
DGP.US	DB Gold Double Long ETN	20231201	43	44.5	43	44.19	5000	44.19	up	up	correct
DGRO.US	iShares Core Dividend Growth ETF	20231201	51.59	52.13	51.53	52.1	1495258	51.7436	up	up	correct
DGS.US	WisdomTree Emerging Markets SmallCap Dividend Fund	20231201	47.6	48.18	47.51	48.16	92566	47.7165	up	up	correct
DGT.US	SPDR Series Trust	20231201	114.44	115.73	114.44	115.6139	9098	114.7745	up	up	correct
DGZ.US	DB Gold Short ETN	20231201	9.97	9.97	9.82	9.82	200	9.82	down	down	correct
DHS.US	WisdomTree U.S. High Dividend Fund	20231201	78.41	79.765	78.3947	79.76	52960	79.2449	up	up	correct
DIA.US	SPDR Dow Jones Industrial Average ETF Trust	20231201	360.02	363.25	359.86	363.05	5852530	362.2398	up	up	correct
DIAL.US	Columbia Diversified Fixed Income Allocation ETF	20231201	17.32	17.51	17.31	17.51	269410	17.4457	up	up	correct
DIG.US	ProShares Ultra Oil & Gas	20231201	37.11	38.4723	36.85	37.57	69791	37.3504	up	up	correct
DIM.US	WisdomTree International MidCap Dividend Fund	20231201	58.12	58.9499	58.12	58.9437	3380	58.3386	up	up	correct
DIV.US	Global X SuperDividend U.S. ETF	20231201	16.48	16.77	16.44	16.77	199691	16.5645	up	up	correct
DIVO.US	Amplify ETF Trust	20231201	35.47	35.68	35.43	35.58	278418	35.4382	up	up	correct
DIVS.US	SmartETFs Dividend Builder ETF	20231201	25.4	25.46	25.39	25.419	1900	25.3058	up	up	correct
DIVZ.US	Listed Funds Trust	20231201	27.46	27.48	27.43	27.479	2300	27.0956	up	up	correct
DJCB.US	ETRACS Bloomberg Commodity Index Total ReturnSM ETN Series B	20231201	20.411	20.411	20.411	20.411	0	20.411
DJD.US	Invesco Dow Jones Industrial Average Dividend ETF	20231201	43.27	43.82	43.26	43.8149	22591	43.4189	up	up	correct
DJP.US	iPath Bloomberg Commodity Index Total Return(SM) ETN	20231201	31.26	31.64	31.21	31.26	411300	31.26
DLN.US	WisdomTree U.S. LargeCap Dividend Fund	20231201	63.7	64.3384	63.7	64.29	102076	64.0466	up	up	correct
DLS.US	WisdomTree International SmallCap Dividend Fund	20231201	59.51	60.4059	59.51	60.35	80690	59.9271	up	up	correct
DMCY.US	The Advisors Inner Circle Fund III	20231201	23.942	23.942	23.942	23.942	100	23.6392
DMDV.US	ETF Series Solutions	20231201	21.871	21.871	21.871	21.871	100	21.5094
DNL.US	WisdomTree Global ex	20231201	35.27	35.65	35.24	35.6347	56678	35.5331	up	up	correct
DOG.US	ProShares Short Dow30	20231201	31.37	31.38	31.09	31.12	860298	30.6982	down	down	correct
DOL.US	WisdomTree International LargeCap Dividend Fund	20231201	47.53	48.0194	47.53	47.9668	5836	47.6542	up	up	correct
DON.US	WisdomTree U.S. MidCap Dividend Fund	20231201	42.45	43.5	42.4108	43.46	183150	43.2889	up	up	correct
DPST.US	Direxion Shares ETF Trust	20231201	62.48	73.61	61.3	73.02	3326482	72.6725	up	up	correct
DRIP.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares	20231201	11.48	11.58	10.91	11.23	2344125	11.1418	down	down	correct
DRN.US	Direxion Shares ETF Trust	20231201	8.48	9.045	8.4	9.02	1152528	8.9575	up	up	correct
DRV.US	Direxion Daily MSCI Real Estate Bear 3X Shares	20231201	45.48	45.48	42.0701	42.19	332670	41.7077	down	down	correct
DRW.US	WisdomTree Global ex	20231201	17.21	17.3616	17.21	17.3616	2133	17.3616	up	up	correct
DSCF.US	Discipline Fund ETF	20231201	21.66	21.798	21.66	21.798	3300	21.5896	up	up	correct
DSI.US	iShares MSCI KLD 400 Social ETF	20231201	86.85	87.6999	86.76	87.62	136292	87.3188	up	up	correct
DSTL.US	Distillate U.S. Fundamental Stability & Value ETF	20231201	46.54	47.16	46.46	47.16	82179	46.9536	up	up	correct
DSTX.US	ETF Series Solutions	20231201	22.95	22.9719	22.95	22.9719	30406	22.8537	up	up	correct
DTD.US	WisdomTree U.S. Total Dividend Fund	20231201	62.41	63.1174	62.41	63.08	20317	62.8373	up	up	correct
DTEC.US	ALPS Disruptive Technologies ETF	20231201	38.14	39.072	38.14	39.072	5712	38.9636	up	up	correct
DTH.US	WisdomTree International High Dividend Fund	20231201	37.4028	37.7895	37.39	37.74	31389	37.3577	up	up	correct
DUG.US	ProShares UltraShort Oil & Gas	20231201	11.91	11.92	11.419	11.7	148534	11.5306	down	down	correct
DUSL.US	Direxion Shares ETF Trust	20231201	35.94	37.5799	35.81	37.53	38126	37.3831	up	up	correct
DUST.US	Direxion Daily Gold Miners Index Bear 2X Shares	20231201	10.67	10.73	10.19	10.24	4672667	10.1773	down	down	correct
DVYE.US	iShares Inc.	20231201	25.5	25.94	25.5	25.89	96737	25.1632	up	up	correct
DWM.US	WisdomTree International Equity Fund	20231201	50.47	50.965	50.38	50.88	28801	50.5061	up	up	correct
DWMF.US	WisdomTree International Multifactor Fund	20231201	25.06	25.22	25.06	25.2017	6519	25.0175	up	up	correct
DWX.US	SPDR S&P International Dividend ETF	20231201	34.39	34.7799	34.39	34.74	34689	34.4241	up	up	correct
DXD.US	ProShares Trust	20231201	37.46	37.5	36.79	36.85	600757	36.4393	down	down	correct
DXJ.US	WisdomTree Japan Hedged Equity Fund	20231201	91.01	91.28	90.89	91.26	576761	89.6037	up	up	correct
DYLD.US	Two Roads Shared Trust	20231201	22.36	22.47	22.355	22.453	5100	22.2706	up	up	correct
DYNF.US	BlackRock ETF Trust	20231201	37.61	37.91	37.58	37.88	10300	37.7947	up	up	correct
DZZ.US	DB Gold Double Short ETN	20231201	2.37	2.37	2.29	2.31	12700	2.31	down	down	correct
EAGG.US	iShares Trust	20231201	46.15	46.59	46.15	46.59	174736	46.4475	up	up	correct
EAPR.US	Innovator MSCI Emerging Markets Power Buffer ETF	20231201	24.52	24.679	24.51	24.679	12700	24.679	up	up	correct
EASG.US	Xtrackers MSCI EAFE ESG Leaders Equity ETF	20231201	28.35	28.5499	28.35	28.5266	1371	28.2727	up	up	correct
EATZ.US	AdvisorShares Restaurant ETF	20231201	21.03	21.222	21.03	21.222	600	21.117	up	up	correct
EBLU.US	Ecofin Global Water ESG Fund	20231201	41.1	41.679	41.1	41.679	1500	41.4291	up	up	correct
EBND.US	SPDR Bloomberg Barclays Emerging Markets Local Bond ETF	20231201	20.55	20.77	20.55	20.74	349163	20.6576	up	up	correct
ECLN.US	First Trust EIP Carbon Impact ETF	20231201	23.86	24.175	23.86	24.175	400	23.994	up	up	correct
ECNS.US	iShares Trust	20231201	26.57	26.8382	26.57	26.8382	4351	25.8895	up	up	correct
ECON.US	Columbia Emerging Markets Consumer ETF	20231201	20.59	20.758	20.5662	20.758	6197	20.4299	up	up	correct
EDC.US	Direxion Daily MSCI Emerging Markets Bull 3X Shares	20231201	27.15	28.1216	27.05	28.11	86706	27.9643	up	up	correct
EDIV.US	SPDR Index Shares Funds	20231201	31.14	31.31	31.0001	31.22	169831	31.1686	up	up	correct
EDOG.US	ALPS Emerging Sector Dividend Dogs ETF	20231201	21.0995	21.1415	21.0995	21.1415	132	20.9373	up	up	correct
EDOW.US	First Trust Dow 30 Equal Weight ETF	20231201	31.11	31.4029	31.0764	31.3792	19738	31.1871	up	up	correct
EDV.US	Vanguard Extended Duration Treasury Index Fund ETF Shares	20231201	72.85	74.74	72.66	74.58	1150782	73.9088	up	up	correct
EDZ.US	Direxion Daily MSCI Emerging Markets Bear 3X Shares	20231201	12.53	12.56	12.08	12.09	127824	12.0212	down	down	correct
EELV.US	Invesco S&P Emerging Markets Low Volatility ETF	20231201	23.37	23.54	23.3314	23.54	80707	23.2267	up	up	correct
EEM.US	iShares MSCI Emerging Markets ETF	20231201	39.29	39.73	39.205	39.73	27140199	38.9926	up	down	incorrect
EEMD.US	AAM S&P Emerging Markets High Dividend Value ETF	20231201	18.8625	18.8625	18.8625	18.8625	33	18.2072
EEMO.US	Invesco S&P Emerging Markets Momentum ETF	20231201	14.51	14.58	14.51	14.58	600	14.5264	up	down	incorrect
EEMS.US	iShares MSCI Emerging Markets Small	20231201	56.88	57.59	56.87	57.521	53429	56.3049	up	down	incorrect
EEMX.US	SPDR MSCI Emerging Markets Fossil Fuel Free ETF	20231201	29.9	30.2548	29.89	30.2548	5964	29.7887	up	down	incorrect
EES.US	WisdomTree U.S. SmallCap Earnings Fund	20231201	44.1583	45.6999	44.1583	45.64	25745	45.491	up	down	incorrect
EET.US	ProShares Ultra MSCI Emerging Markets	20231201	47.6905	48.48	47.62	48.4377	2820	48.0813	up	down	incorrect
EEV.US	ProShares Trust	20231201	21.6997	21.6997	21.1803	21.1803	1712	20.9426	down	up	incorrect
EFA.US	iShares MSCI EAFE ETF	20231201	72.375	73.24	72.3497	73.18	21091939	72.2737	up	down	incorrect
EFAX.US	SPDR MSCI EAFE Fossil Fuel Free ETF	20231201	37.38	37.7915	37.38	37.7799	6351	37.4458	up	down	incorrect
EFIV.US	SPDR S&P 500 ESG ETF	20231201	44.38	44.68	44.355	44.67	48359	44.5034	up	down	incorrect
EFIX.US	First Trust TCW Emerging Markets Debt ETF	20231201	15.49	15.63	15.49	15.63	4100	15.548	up	down	incorrect
EFO.US	ProShares Ultra MSCI EAFE	20231201	39.36	39.9902	39.21	39.9902	2896	39.7489	up	down	incorrect
EFU.US	ProShares UltraShort MSCI EAFE	20231201	9.43	9.43	9.2871	9.2871	2745	9.1569	down	up	incorrect
EFZ.US	ProShares Short MSCI EAFE	20231201	18.31	18.31	18.0601	18.08	320791	17.7939	down	up	incorrect
EGPT.US	VanEck Vectors Egypt Index ETF	20231201	25	25.0863	24.8	24.88	4778	23.4616	down	up	incorrect
EIDO.US	iShares MSCI Indonesia ETF	20231201	21.75	22	21.72	21.99	280629	21.8152	up	up	correct
EINC.US	VanEck Vectors Energy Income ETF	20231201	69.29	70.14	69.29	69.81	500	69.81	up	up	correct
EIRL.US	iShares Trust	20231201	57.34	57.9	57.34	57.7972	6703	57.6549	up	up	correct
EIS.US	iShares MSCI Israel ETF	20231201	54.33	54.75	54.1	54.68	30787	54.4351	up	up	correct
EJAN.US	Innovator MSCI Emerging Markets Power Buffer ETF January	20231201	27.63	27.97	27.63	27.925	22800	27.925	up	up	correct
EJUL.US	Innovator MSCI Emerging Markets Power Buffer ETF	20231201	22.96	23.18	22.96	23.144	56100	23.144	up	up	correct
ELD.US	WisdomTree Emerging Markets Local Debt Fund	20231201	26.9	27.56	26.89	27.35	7286	27.2319	up	up	correct
ELQD.US	iShares Trust	20231201	80.553	80.553	80.553	80.553	100	80.2831
EMBD.US	Global X Emerging Markets Bond ETF	20231201	21.58	21.98	21.54	21.9	11100	21.6119	up	up	correct
EMFM.US	Global X Next Emerging & Frontier ETF	20231201	18.3	18.4099	18.3	18.38	2267	18.1226	up	up	correct
EMHC.US	SPDR Bloomberg Barclays Emerging Markets USD Bond ETF	20231201	23.45	23.634	23.45	23.634	2300	23.5266	up	up	correct
EMLC.US	VanEck Vectors ETF Trust	20231201	24.82	25.035	24.81	24.98	1836315	24.8511	up	up	correct
EMLP.US	First Trust North American Energy Infrastructure Fund	20231201	27.6	27.9	27.5051	27.88	195544	27.6369	up	up	correct
EMMF.US	WisdomTree Emerging Markets Multifactor Fund	20231201	23.845	23.88	23.845	23.8587	2775	23.7513	up	up	correct
EMNT.US	EMNT	20231201	97.89	97.9	97.86	97.9	8400	97.3943	up	up	correct
EMQQ.US	EMQQ The Emerging Markets Internet & Ecommerce ETF	20231201	30.96	31.22	30.85	31.14	119444	30.8886	up	up	correct
EMSG.US	DBX ETF Trust	20231201	23.63	23.8	23.63	23.8	400	23.3324	up	up	correct
EMTY.US	ProShares Trust	20231201	15.955	15.955	15.5858	15.5858	8896	15.3358	down	down	correct
ENFR.US	Alerian Energy Infrastructure ETF	20231201	23.16	23.51	23.16	23.48	55100	23.48	up	up	correct
ENTR.US	EntrepreneurShares Series Trust	20231201	12.36	12.66	12.36	12.66	700	12.66	up	up	correct
EOCT.US	Innovator ETFs Trust	20231201	23.14	23.2	23.01	23.165	8000	23.165	up	up	correct
EPHE.US	iShares MSCI Philippines ETF	20231201	25.09	25.335	25.09	25.31	40302	25.1039	up	up	correct
EPI.US	WisdomTree India Earnings Fund	20231201	38.4	38.73	38.34	38.73	889000	38.73	up	up	correct
EPOL.US	iShares Trust	20231201	22.27	22.625	22.22	22.55	492729	21.9224	up	up	correct
EPP.US	iShares MSCI Pacific ex Japan ETF	20231201	40.83	41.445	40.75	41.44	1305955	40.521	up	up	correct
EPS.US	WisdomTree U.S. Earnings 500 Fund	20231201	47.99	48.44	47.99	48.39	20901	48.1584	up	up	correct
EPU.US	iShares MSCI Peru ETF	20231201	30.83	31.49	30.83	31.49	11500	30.8459	up	up	correct
EPV.US	ProShares UltraShort FTSE Europe	20231201	9.63	9.635	9.41	9.43	121059	9.3233	down	down	correct
EQAL.US	Invesco Russell 1000 Equal Weight ETF	20231201	41.07	42.01	41.0634	41.98	25866	41.7745	up	up	correct
EQL.US	ALPS Equal Sector Weight ETF	20231201	105.32	106.375	105.32	106.33	9436	105.7206	up	up	correct
EQUL.US	IndexIQ ETF Trust	20231201	22.671	22.671	22.671	22.671	100	22.5788
EQWL.US	Invesco Exchange	20231201	83.29	84.02	83.29	83.98	39429	83.5451	up	up	correct
ERSX.US	Entrepreneurshares Series Trust	20231201	12.055	12.055	12.055	12.055	100	12.0138
ERTH.US	Invesco Exchange	20231201	42.66	43.67	42.66	43.61	10400	43.4628	up	up	correct
ERX.US	Direxion Shares ETF Trust	20231201	57.19	59.33	56.78	57.91	498258	57.5364	up	up	correct
ERY.US	Direxion Daily Energy Bear 2X Shares	20231201	28.23	28.348	27.12	27.81	564501	27.5746	down	down	correct
ESBA.US	Empire State Realty OP L.P	20231201	9.05	9.4101	8.67	9.32	20739	9.32	up	up	correct
ESGA.US	American Century Sustainable Equity ETF	20231201	56.848	57.134	56.78	57.134	3400	56.9468	up	up	correct
ESGB.US	IndexIQ Active ETF Trust	20231201	20.36	20.44	20.355	20.44	7400	20.3378	up	up	correct
ESGN.US	Columbia ETF Trust I	20231201	27.82	28.22	27.8	28.145	483	27.8262	up	up	correct
ESGS.US	Columbia ETF Trust I	20231201	39.1	39.47	39.1	39.3522	3019	39.1096	up	up	correct
ESGY.US	American Century Sustainable Growth ETF	20231201	44.122	44.122	44.122	44.122	100	44.0854
ETHO.US	Etho Climate Leadership U.S. ETF	20231201	51.345	52.6614	51.345	52.6614	8068	52.259	up	up	correct
EUDG.US	WisdomTree Trust	20231201	30.28	30.5759	30.28	30.5759	2919	30.47	up	up	correct
EUM.US	ProShares Short MSCI Emerging Markets	20231201	14.96	14.96	14.7832	14.785	13563	14.5615	down	down	correct
EUO.US	ProShares Trust II	20231201	30	30.19	29.84	29.91	53700	29.91	down	down	correct
EURL.US	Direxion Daily FTSE Europe Bull 3X Shares	20231201	20.721	21.42	20.711	21.3377	24212	21.1725	up	down	incorrect
EUSA.US	iShares MSCI USA Equal Weighted ETF	20231201	78.88	80.29	78.84	80.23	86202	79.8663	up	down	incorrect
EUSB.US	iShares Trust	20231201	41.9	42.24	41.9	42.19	26300	42.0756	up	down	incorrect
EUSC.US	WisdomTree Trust	20231201	35.06	35.18	35.06	35.1749	2880	35.0092	up	down	incorrect
EVNT.US	EVNT	20231201	10.03	10.03	10.03	10.03	100	9.9705
EVX.US	VanEck Vectors ETF Trust	20231201	143.14	148.1925	143.14	148.1925	1393	146.788	up	down	incorrect
EWA.US	iShares MSCI Australia ETF	20231201	22.52	22.95	22.495	22.93	1908300	22.4734	up	down	incorrect
EWC.US	iShares MSCI Canada ETF	20231201	34.91	35.5099	34.91	35.49	1982295	35.019	up	down	incorrect
EWCO.US	Invesco S&P 500 Equal Weight Communication Services ETF	20231201	28.2311	28.5	28.2044	28.4607	1923	28.4607	up	down	incorrect
EWD.US	iShares MSCI Sweden ETF	20231201	36.27	36.835	36.21	36.79	286979	35.912	up	down	incorrect
EWG.US	iShares MSCI Germany ETF	20231201	28.44	28.76	28.42	28.73	2799128	28.7285	up	down	incorrect
EWH.US	iShares Inc.	20231201	16.68	16.87	16.64	16.86	2604420	16.4429	up	down	incorrect
EWI.US	iShares MSCI Italy ETF	20231201	32.97	33.175	32.88	33.15	341253	32.7423	up	down	incorrect
EWJ.US	iShares MSCI Japan ETF	20231201	62.37	63.22	62.345	63.21	4504606	62.3358	up	up	correct
EWK.US	iShares MSCI Belgium ETF	20231201	18.17	18.36	18.16	18.34	9560	18.2824	up	up	correct
EWL.US	iShares MSCI Switzerland ETF	20231201	45.28	45.87	45.28	45.83	575600	45.83	up	up	correct
EWM.US	iShares MSCI Malaysia ETF	20231201	21.24	21.39	21.18	21.36	463700	20.9914	up	up	correct
EWMC.US	Invesco Exchange	20231201	90.91	92.81	90.91	92.7829	10207	92.7829	up	up	correct
EWN.US	iShares MSCI Netherlands ETF	20231201	42.15	42.55	42.08	42.46	202644	42.1472	up	up	correct
EWO.US	iShares MSCI Austria ETF	20231201	21.11	21.33	21.11	21.324	20533	20.6973	up	up	correct
EWP.US	iShares MSCI Spain ETF	20231201	30.48	30.725	30.38	30.68	651128	30.2089	up	up	correct
EWQ.US	iShares MSCI France ETF	20231201	37.46	37.8	37.425	37.75	1126723	37.5087	up	up	correct
EWRE.US	Invesco S&P 500 Equal Weight Real Estate ETF	20231201	30.51	31.32	30.51	31.32	160386	31.32	up	up	correct
EWS.US	iShares MSCI Singapore ETF	20231201	17.94	18.2	17.92	18.19	267868	17.6608	up	down	incorrect
EWT.US	iShares MSCI Taiwan ETF	20231201	48.53	49.055	48.385	49.02	2376705	43.5554	up	down	incorrect
EWU.US	iShares MSCI United Kingdom ETF	20231201	32.48	32.92	32.48	32.88	1815512	32.1455	up	down	incorrect
EWV.US	ProShares UltraShort MSCI Japan	20231201	13.16	13.16	12.97	12.9791	5561	12.8479	down	up	incorrect
EWW.US	iShares MSCI Mexico ETF	20231201	63.68	63.95	63.13	63.8	2888044	62.8477	up	down	incorrect
EWX.US	SPDR S&P Emerging Markets Small Cap ETF	20231201	55.65	56.33	55.595	56.19	32344	55.3661	up	down	incorrect
EWY.US	iShares MSCI South Korea ETF	20231201	62.29	63.4	62.11	63.32	5116120	61.7094	up	down	incorrect
EWZ.US	iShares MSCI Brazil ETF	20231201	33.7	34.515	33.67	34.42	22189820	33.2415	up	down	incorrect
EXI.US	iShares Global Industrials ETF	20231201	119.66	121.67	119.22	121.43	52412	120.6099	up	up	correct
EZA.US	iShares MSCI South Africa ETF	20231201	40.27	40.85	40.15	40.8	124719	40.3027	up	up	correct
EZJ.US	ProShares Ultra MSCI Japan	20231201	34.29	34.8536	34.29	34.8536	2578	34.5915	up	up	correct
EZM.US	WisdomTree U.S. MidCap Earnings Fund	20231201	52.095	53.74	52.095	53.74	13936	53.5297	up	up	correct
FAN.US	First Trust Global Wind Energy ETF	20231201	15.03	15.32	15.03	15.3196	101640	15.284	up	up	correct
FAS.US	Direxion Shares ETF Trust	20231201	71.46	73.7493	71.24	73.32	719433	72.9635	up	up	correct
FAZ.US	Direxion Shares ETF Trust	20231201	16.05	16.07	15.51	15.62	1865251	15.5335	down	down	correct
FBGX.US	UBS AG FI Enhanced Large Cap Growth ETN	20231201	650.203	650.203	650.203	650.203	100	650.203
FBND.US	Fidelity Total Bond ETF	20231201	44.5	44.8899	44.47	44.88	1003981	44.6999	up	up	correct
FBT.US	First Trust NYSE Arca Biotechnology Index Fund	20231201	140.92	143.47	140.64	143.47	28900	143.47	up	up	correct
FCG.US	First Trust Natural Gas ETF	20231201	24.69	25.21	24.66	24.89	153800	24.6703	up	up	correct
FCOM.US	Fidelity MSCI Communication Services Index ETF	20231201	42.21	42.54	42.07	42.5394	136362	42.4377	up	up	correct
FCOR.US	Fidelity Merrimack Street Trust	20231201	45.1	45.6	45.1	45.55	44044	45.3901	up	up	correct
FDD.US	First Trust Exchange	20231201	11.48	11.64	11.477	11.6206	23559	11.4554	up	up	correct
FDHY.US	Fidelity High Yield Factor ETF	20231201	46.66	47.13	46.66	47.066	26412	46.8016	up	up	correct
FDIS.US	Fidelity MSCI Consumer Discretionary Index ETF	20231201	73.44	75.0795	73.44	75.06	122881	74.9162	up	up	correct
FDL.US	First Trust Morningstar Dividend Leaders Index Fund	20231201	34.4	34.96	34.32	34.94	891227	34.4396	up	up	correct
FDLO.US	Fidelity Low Volatility Factor ETF	20231201	51.83	52.2	51.83	52.19	89501	52.0364	up	up	correct
FDM.US	First Trust Dow Jones Select MicroCap Index Fund	20231201	55.3	57	55.3	57	4233	56.7774	up	up	correct
FDMO.US	Fidelity Momentum Factor ETF	20231201	50.55	51.05	50.51	51.02	23827	50.9139	up	up	correct
FDN.US	First Trust Exchange	20231201	171.13	174.71	170.52	174.62	1160300	174.62	up	up	correct
FDRR.US	Fidelity Dividend ETF for Rising Rates	20231201	41.96	42.3445	41.88	42.3445	16689	42.0793	up	up	correct
FDVV.US	Fidelity High Dividend ETF	20231201	40.54	40.92	40.445	40.88	229194	40.4726	up	up	correct
FDWM.US	Fidelity Covington Trust	20231201	19.323	19.507	19.323	19.507	4900	19.4609	up	up	correct
FEDL.US	FEDL	20231201	33.2576	33.2576	33.2576	33.2576	0	33.2576
FEDM.US	FEDM	20231201	46.28	46.28	46.272	46.272	100	46.0266	down	down	correct
FEIG.US	FEIG	20231201	40.462	40.462	40.462	40.462	100	40.3118
FENY.US	Fidelity MSCI Energy Index ETF	20231201	23.24	23.69	23.17	23.42	1099194	23.2186	up	up	correct
FEU.US	SPDR STOXX Europe 50 ETF	20231201	38.33	38.82	38.33	38.71	31000	38.71	up	up	correct
FEUS.US	FEUS	20231201	52.366	52.366	52.366	52.366	100	52.1166
FEZ.US	SPDR EURO STOXX 50 ETF	20231201	45.7	46.11	45.64	46.05	1072295	45.9343	up	up	correct
FFIU.US	Fieldstone UVA Unconstrained Medium	20231201	21.81	21.81	21.7	21.7	739	21.479	down	down	correct
FFND.US	Northern Lights Fund Trust II	20231201	18.99	19.415	18.92	19.415	1900	19.415	up	up	correct
FFTY.US	Innovator ETFs Trust	20231201	23.42	23.85	23.37	23.84	207202	23.6911	up	up	correct
FGD.US	First Trust Dow Jones Global Select Dividend Index Fund	20231201	21.39	21.65	21.34	21.65	341567	21.2037	up	up	correct
FHLC.US	Fidelity MSCI Health Care Index ETF	20231201	61.41	61.96	61.41	61.96	177628	61.743	up	up	correct
FIDI.US	Fidelity International High Dividend ETF	20231201	19.555	19.8	19.53	19.7858	20210	19.5962	up	up	correct
FIDU.US	Fidelity Covington Trust	20231201	57.06	58.1	57.06	58.1	77350	57.835	up	up	correct
FIEE.US	UBS AG FI Enhanced Europe 50 ETN	20231201	201.23	201.23	201.23	201.23	0	201.23
FIGB.US	Fidelity Investment Grade Bond ETF	20231201	42.01	42.725	41.93	42.465	14000	42.315	up	up	correct
FIHD.US	UBS AG FI Enhanced Global High Yield ETN	20231201	224.515	224.515	224.515	224.515	0	224.515
FILL.US	iShares MSCI Global Energy Producers ETF	20231201	24.51	24.82	24.51	24.6283	19671	24.03	up	up	correct
FISK.US	Empire State Realty OP L.P	20231201	8.99	9.44	8.99	9.358	15803	9.358	up	up	correct
FISR.US	SPDR SSGA Fixed Income Sector Rotation ETF	20231201	25.19	25.44	25.17	25.43	35700	25.2851	up	up	correct
FITE.US	SPDR S&P Kensho Future Security ETF	20231201	51.57	51.88	51.57	51.88	1200	51.8539	up	up	correct
FIVA.US	Fidelity International Value Factor ETF	20231201	23.55	23.83	23.55	23.83	24365	23.6748	up	up	correct
FIVG.US	Defiance 5G Next Gen Connectivity ETF	20231201	33.03	33.449	32.98	33.42	46200	33.3078	up	up	correct
FIW.US	First Trust Exchange	20231201	87.87	89.419	87.74	89.39	40225	89.1973	up	up	correct
FLAU.US	Franklin FTSE Australia ETF	20231201	26.59	26.8454	26.59	26.8454	312	26.3186	up	up	correct
FLAX.US	Franklin FTSE Asia ex Japan ETF	20231201	20.97	21.0145	20.96	21.0145	5792	20.7257	up	up	correct
FLBR.US	Franklin FTSE Brazil ETF	20231201	20.25	20.65	20.25	20.6004	12635	19.8968	up	up	correct
FLCA.US	Franklin Templeton ETF Trust	20231201	31.63	32.11	31.61	32.1	33858	31.5887	up	up	correct
FLCB.US	Franklin Templeton ETF Trust	20231201	20.93	21.11	20.93	21.099	196100	21.0121	up	up	correct
FLCH.US	Franklin FTSE China ETF	20231201	16.47	16.64	16.46	16.62	15675	16.242	up	up	correct
FLCO.US	Franklin Liberty Investment Grade Corporate ETF	20231201	20.85	21.03	20.84	21.01	130093	20.9352	up	up	correct
FLEE.US	Franklin FTSE Europe ETF	20231201	27.03	27.34	27.03	27.3094	11925	27.1268	up	up	correct
FLEH.US	Franklin FTSE Europe Hedged ETF	20231201	23.0247	24	22.8956	23.7857	35856	23.7857	up	up	correct
FLFR.US	Franklin FTSE France ETF	20231201	27.7299	27.7299	27.7299	27.7299	0	27.7299
FLGB.US	Franklin FTSE United Kingdom ETF	20231201	24.63	24.9187	24.63	24.885	80614	24.3829	up	up	correct
FLGR.US	Franklin FTSE Germany ETF	20231201	22.411	22.411	22.401	22.401	500	22.401	down	down	correct
FLGV.US	Franklin Liberty U.S. Treasury Bond ETF	20231201	20.27	20.39	20.27	20.385	34428	20.3217	up	up	correct
FLHK.US	Franklin FTSE Hong Kong ETF	20231201	17.15	17.8063	17	17.795	5093	17.1819	up	up	correct
FLIN.US	Franklin FTSE India ETF	20231201	33.06	33.2999	33.045	33.299	46659	33.0547	up	up	correct
FLIY.US	Franklin FTSE Italy ETF	20231201	24.8851	24.8851	24.8851	24.8851	0	24.8851
FLJH.US	Franklin Templeton ETF Trust	20231201	32.81	32.96	32.81	32.96	8975	26.3966	up	up	correct
FLJP.US	Franklin FTSE Japan ETF	20231201	27.36	27.6887	27.33	27.67	655079	27.196	up	up	correct
FLKR.US	Franklin FTSE South Korea ETF	20231201	21.33	21.75	21.325	21.7184	19172	21.3737	up	up	correct
FLLA.US	Franklin FTSE Latin America ETF	20231201	23.63	24.04	23.63	24.02	9126	23.2271	up	up	correct
FLLV.US	Franklin Templeton ETF Trust	20231201	50.165	50.4846	50.165	50.4846	60332	50.0934	up	up	correct
FLM.US	First Trust Exchange	20231201	54.1	54.9747	54.1	54.9747	817	54.9747	up	up	correct
FLMB.US	Franklin Liberty Federal Tax	20231201	23.46	23.58	23.46	23.58	1694	23.505	up	up	correct
FLMI.US	Franklin Liberty Intermediate Municipal Opportunities ETF	20231201	23.59	23.74	23.58	23.71	28285	23.6246	up	up	correct
FLMX.US	Franklin FTSE Mexico ETF	20231201	31.23	31.4	31.17	31.3703	3377	30.7285	up	up	correct
FLQD.US	Franklin LibertyQ Global Dividend ETF	20231201	35.57	35.6501	35.57	35.6501	644	35.6501	up	up	correct
FLQE.US	Franklin LibertyQ Emerging Markets ETF	20231201	23.97	23.9728	23.97	23.9728	733	23.9728	up	up	correct
FLQG.US	Franklin LibertyQ Global Equity ETF	20231201	40.05	40.3	39.99	40.26	19602	40.26	up	up	correct
FLQH.US	Franklin LibertyQ International Equity Hedged ETF	20231201	29.35	29.6791	29.31	29.67	107395	29.67	up	up	correct
FLRG.US	Fidelity Covington Trust	20231201	26.84	26.98	26.7611	26.9749	17357	26.8872	up	up	correct
FLRN.US	SPDR Bloomberg Barclays Investment Grade Floating Rate ETF	20231201	30.58	30.59	30.57	30.59	551557	30.4334	up	up	correct
FLRT.US	Pacer Funds Trust	20231201	46.82	46.89	46.72	46.81	44040	46.3339	down	down	correct
FLSA.US	Franklin FTSE Saudi Arabia ETF	20231201	34.6401	34.6401	34.59	34.6074	1825	33.9902	down	down	correct
FLSP.US	Franklin Liberty Systematic Style Premia ETF	20231201	21.99	22.66	21.99	22.44	3500	22.1776	up	up	correct
FLSW.US	Franklin FTSE Switzerland ETF	20231201	31.18	31.49	31.18	31.4826	4270	31.4372	up	up	correct
FLTB.US	Fidelity Merrimack Street Trust	20231201	48.4584	48.659	48.4584	48.659	78030	48.5107	up	up	correct
FLTR.US	VanEck Vectors ETF Trust	20231201	25.12	25.13	25.11	25.13	401404	24.9976	up	up	correct
FLTW.US	Franklin FTSE Taiwan ETF	20231201	39.51	40.0536	39.51	40.0536	4454	39.0641	up	up	correct
FLUD.US	Franklin Liberty Ultra Short Bond ETF	20231201	24.695	24.695	24.695	24.695	0	24.5788
FLZA.US	Franklin FTSE South Africa ETF	20231201	19.575	19.575	19.575	19.575	0	19.575
FM.US	iShares MSCI Frontier and Select EM ETF	20231201	26.11	26.65	26.062	26.65	179311	26.1205	up	up	correct
FMAT.US	Fidelity MSCI Materials Index ETF	20231201	46.31	47	46.31	46.87	76265	46.662	up	up	correct
FMF.US	First Trust Managed Futures Strategy Fund	20231201	47.65	47.73	47.2301	47.4085	21213	46.9894	down	down	correct
FMNY.US	First Trust Exchange	20231201	26.607	26.65	26.607	26.615	1600	26.5391	up	up	correct
FMQQ.US	FMQQ The Next Frontier Internet & Ecommerce ETF	20231201	10.93	11	10.79	10.985	30300	10.9732	up	up	correct
FNCL.US	Fidelity MSCI Financials Index ETF	20231201	50.28	51.04	50.28	50.96	122926	50.7414	up	up	correct
FNDA.US	Schwab Fundamental U.S. Small Company Index ETF	20231201	49.87	51.48	49.65	51.41	351041	51.1553	up	up	correct
FNDB.US	Schwab Fundamental U.S. Broad Market Index ETF	20231201	57.92	58.59	57.92	58.58	26071	58.2596	up	up	correct
FNDC.US	Schwab Fundamental International Small Company Index ETF	20231201	33.4	33.87	33.365	33.85	242222	33.0791	up	up	correct
FNDE.US	Schwab Strategic Trust	20231201	26.9	27.16	26.82	27.15	550607	26.1157	up	up	correct
FNDF.US	Schwab Fundamental International Large Company Index ETF	20231201	32.93	33.345	32.93	33.33	1097801	32.5498	up	up	correct
FNDX.US	Schwab Fundamental U.S. Large Company Index ETF	20231201	58.91	59.57	58.8468	59.54	482798	59.2194	up	up	correct
FNGD.US	MicroSectors FANG+ Index	20231201	7.03	7.17	6.93	6.98	8941800	6.98	down	down	correct
FNGG.US	Direxion Daily Select Large Caps & FANGs Bull 2X Shares	20231201	81.55	82.65	78	81.83	9600	81.5258	up	up	correct
FNGO.US	MicroSectors FANG+ Index 2X Leveraged ETN	20231201	40.78	41.16	40.34	40.99	27300	40.99	up	up	correct
FNGS.US	MicroSectors FANG+ ETN	20231201	35.46	35.641	35.24	35.55	149800	35.55	up	up	correct
FNGU.US	MicroSectors FANG+ Index 3X Leveraged ETN	20231201	196.2	199	191.98	197.6	1289100	197.6	up	up	correct
FORH.US	ETF Opportunities Trust	20231201	22.587	22.587	22.587	22.587	100	21.7348
FOVL.US	iShares Trust	20231201	54.145	54.298	54.111	54.298	3000	53.8732	up	up	correct
FPE.US	First Trust Preferred Securities and Income ETF	20231201	16.37	16.46	16.3489	16.45	1522778	16.3667	up	up	correct
FPEI.US	First Trust Institutional Preferred Securities and Income ETF	20231201	17.26	17.3295	17.2301	17.31	788792	17.2257	up	up	correct
FPX.US	First Trust US Equity Opportunities ETF	20231201	88.2	91.0306	88.03	91.0306	17206	91.0123	up	up	correct
FQAL.US	Fidelity Quality Factor ETF	20231201	52.09	52.62	52.09	52.58	32156	52.4081	up	up	correct
FREL.US	Fidelity Covington Trust	20231201	24.52	25.17	24.4879	25.16	288137	24.9645	up	up	correct
FRI.US	First Trust S&P REIT Index Fund	20231201	24.09	24.76	24.09	24.75	49342	24.4857	up	up	correct
FRTY.US	Alger Mid Cap 40 ETF	20231201	12.84	12.96	12.77	12.96	6100	12.96	up	up	correct
FSEC.US	Fidelity Investment Grade Securitized ETF	20231201	41.33	41.742	41.33	41.742	1000	41.618	up	up	correct
FSIG.US	First Trust Exchange	20231201	18.69	18.77	18.68	18.77	402927	18.6983	up	up	correct
FSMB.US	First Trust Short Duration Managed Municipal ETF	20231201	19.74	19.78	19.68	19.78	65793	19.7384	up	up	correct
FSMD.US	Fidelity Covington Trust	20231201	33.39	34.04	33.38	34.04	34200	33.9292	up	up	correct
FSTA.US	Fidelity MSCI Consumer Staples Index ETF	20231201	43.48	43.8	43.4446	43.771	96872	43.4041	up	up	correct
FTEC.US	Fidelity MSCI Information Technology Index ETF	20231201	137.16	138.26	136.62	138.16	189068	137.7403	up	up	correct
FTSD.US	Franklin ETF Trust	20231201	89.85	90.14	89.2834	89.69	63563	89.321	down	down	correct
FUMB.US	First Trust Ultra Short Duration Municipal ETF	20231201	20.05	20.05	20.0327	20.035	53012	19.9951	down	down	correct
FUTY.US	Fidelity MSCI Utilities Index ETF	20231201	40.14	40.75	39.96	40.75	227163	40.4646	up	up	correct
FVAL.US	Fidelity Value Factor ETF	20231201	50.48	51.03	50.425	50.98	54229	50.7417	up	up	correct
FVD.US	First Trust Value Line Dividend Index Fund	20231201	38.98	39.5	38.94	39.5	1065196	39.2134	up	down	incorrect
FXA.US	Invesco CurrencyShares Australian Dollar Trust	20231201	65.39	66.06	65.39	66.06	7600	66.06	up	down	incorrect
FXB.US	Invesco CurrencyShares British Pound Sterling Trust	20231201	121.19	122.15	121.09	122.11	11700	122.11	up	down	incorrect
FXC.US	Invesco CurrencyShares Canadian Dollar Trust	20231201	72.26	72.5	72.26	72.46	49500	72.46	up	down	incorrect
FXD.US	First Trust Consumer Discretionary AlphaDEX Fund	20231201	53.35	55.14	53.35	55.11	46605	54.963	up	down	incorrect
FXE.US	Invesco CurrencyShares Euro Currency Trust	20231201	100.23	100.48	99.91	100.36	145700	100.36	up	down	incorrect
FXF.US	Invesco CurrencyShares Swiss Franc Trust	20231201	101.55	102.47	101.49	102.34	41500	102.34	up	down	incorrect
FXG.US	First Trust Consumer Staples AlphaDEX Fund	20231201	60.7	61.3	60.7	61.28	45347	60.9789	up	down	incorrect
FXH.US	First Trust Health Care AlphaDEX Fund	20231201	96	97.49	96	97.49	39116	97.3657	up	down	incorrect
FXI.US	iShares Trust	20231201	24.75	24.92	24.585	24.89	49155273	24.2653	up	down	incorrect
FXL.US	First Trust Technology AlphaDEX Fund	20231201	119.34	121.71	119.09	121.61	17459	121.2573	up	up	correct
FXN.US	First Trust Energy AlphaDEX Fund	20231201	16.82	17.21	16.79	17.02	1967869	16.9112	up	up	correct
FXO.US	First Trust Financials AlphaDEX Fund	20231201	39.97	41.0145	39.88	40.92	53161	40.5605	up	up	correct
FXP.US	ProShares UltraShort FTSE China 50	20231201	39.6358	39.6358	38.95	38.9512	5786	38.6513	down	down	correct
FXU.US	First Trust Utilities AlphaDEX Fund	20231201	30.28	31.01	30.2218	31.01	56093	30.76	up	up	correct
FXY.US	Invesco CurrencyShares Japanese Yen Trust	20231201	62.62	63.26	62.62	63.21	175800	63.21	up	up	correct
FXZ.US	First Trust Exchange	20231201	64.08	65.46	64.08	65.4	41556	65.108	up	up	correct
GAL.US	SPDR SSgA Global Allocation ETF	20231201	39.47	40.18	39.47	40.12	15524	39.9813	up	up	correct
GAMR.US	ETF Managers Trust	20231201	56.48	57.2381	56.48	57.2381	492	57.2234	up	up	correct
GBIL.US	Goldman Sachs Access Treasury 0	20231201	99.77	99.78	99.76	99.78	876774	99.3131	up	up	correct
GBLD.US	Invesco MSCI Green Building ETF	20231201	16.73	16.817	16.73	16.817	300	16.244	up	up	correct
GCC.US	WisdomTree Continuous Commodity Index Fund	20231201	17.43	17.6	17.4	17.4	40139	17.1736	down	down	correct
GCE.US	Claymore CEF GS Connect ETN	20231201	5	5	5	5	0	5
GCOR.US	Goldman Sachs Access U.S. Aggregate Bond ETF	20231201	40.29	40.8199	39.8647	40.8	37195	40.6455	up	up	correct
GDMA.US	Alpha Architect ETF Trust	20231201	30.73	30.83	30.64	30.76	76700	29.5421	up	up	correct
GDOC.US	Goldman Sachs ETF Trust	20231201	30.678	30.678	30.678	30.678	100	30.5086
GDX.US	VanEck Vectors Gold Miners ETF	20231201	31.24	31.91	31.12	31.81	33532969	31.296	up	up	correct
GDXD.US	MicroSectors Gold Miners	20231201	4.34	4.39	4.055	4.09	1955600	4.09	down	down	correct
GDXJ.US	VanEck Vectors Junior Gold Miners ETF	20231201	38.43	39.47	38.25	39.44	11723100	39.1526	up	up	correct
GDXU.US	MicroSectors Gold Miners 3X Leveraged ETNs	20231201	34.5	36.779	34.101	36.65	1671000	36.65	up	up	correct
GEM.US	Goldman Sachs ActiveBeta Emerging Markets Equity ETF	20231201	29.67	29.97	29.6615	29.95	73441	29.7774	up	up	correct
GERM.US	ETF Managers Trust	20231201	17.565	17.86	17.565	17.86	1300	17.8122	up	up	correct
GGRW.US	Gabelli ETFs Trust	20231201	20.439	20.439	20.439	20.439	100	20.439
GHYB.US	Goldman Sachs Access High Yield Corporate Bond ETF	20231201	42.98	43.28	42.96	43.27	5543	43.0238	up	up	correct
GIGB.US	Goldman Sachs ETF Trust	20231201	44.6917	45.1	44.6917	45.1	43098	44.9367	up	up	correct
GII.US	SPDR S&P Global Infrastructure ETF	20231201	52.47	52.99	52.47	52.99	18055	51.8261	up	up	correct
GINN.US	Goldman Sachs Innovate Equity ETF	20231201	49.362	49.826	49.362	49.826	3500	49.3229	up	up	correct
GLD.US	SPDR Gold Trust	20231201	188.81	192.4	188.69	192.01	16724900	192.01	up	up	correct
GLDM.US	World Gold Trust	20231201	40.39	41.17	40.38	41.07	4054400	41.07	up	up	correct
GLDX.US	USCF ETF Trust	20231201	25.99	26.15	25.99	26.15	600	25.3406	up	up	correct
GLIF.US	AGFiQ Global Infrastructure ETF	20231201	25.489	25.489	25.489	25.489	100	25.245
GLIN.US	VanEck Vectors ETF Trust	20231201	41.41	41.97	41.41	41.83	2800	41.4253	up	up	correct
GLL.US	ProShares Trust II	20231201	26.92	26.92	25.89	26.01	119100	26.01	down	down	correct
GLRY.US	Inspire Faithward Mid Cap Momentum ESG ETF	20231201	25.562	25.85	25.562	25.84	8000	25.7455	up	up	correct
GLTR.US	Aberdeen Standard Physical Precious Metals Basket Shares ETF	20231201	91.22	92.43	90.94	92.21	25500	92.21	up	up	correct
GMF.US	SPDR S&P Emerging Asia Pacific ETF	20231201	99.32	100.2551	99.32	100.2551	7625	98.3486	up	up	correct
GNR.US	SPDR S&P Global Natural Resources ETF	20231201	55.73	56.82	55.62	56.48	334445	55.5034	up	up	correct
GOAU.US	U.S. Global GO GOLD and Precious Metal Miners ETF	20231201	16.87	17.39	16.87	17.39	100740	17.2218	up	up	correct
GOEX.US	Global X Funds	20231201	25.72	26.31	25.72	26.256	5750	26.256	up	up	correct
GQRE.US	FlexShares Global Quality Real Estate Index Fund	20231201	51.54	52.78	51.54	52.7749	22554	52.3027	up	up	correct
GREI.US	Goldman Sachs ETF Trust	20231201	33.28	33.313	33.28	33.313	600	32.8962	up	up	correct
GREK.US	Global X MSCI Greece ETF	20231201	37.12	37.47	37.11	37.46	24300	36.7249	up	up	correct
GRES.US	IndexIQ ETF Trust	20231201	33.18	33.57	33.18	33.5	2700	33.5	up	up	correct
GRN.US	iPath Series B Carbon ETN	20231201	28.81	29	28.81	28.83	9000	28.83	up	up	correct
GRNB.US	VanEck Vectors ETF Trust	20231201	23.17	23.31	23.1634	23.287	20735	23.2161	up	up	correct
GSEU.US	Goldman Sachs ETF Trust	20231201	33.74	33.74	33.724	33.724	205	33.4606	down	down	correct
GSFP.US	Goldman Sachs Future Planet Equity ETF	20231201	28.72	29.06	28.72	29.06	2200	28.0895	up	up	correct
GSG.US	iShares S&P GSCI Commodity	20231201	20.7	20.9	20.45	20.49	4727600	20.49	down	down	correct
GSIE.US	Goldman Sachs ActiveBeta International Equity ETF	20231201	31.25	31.61	31.25	31.6	353908	31.455	up	up	correct
GSIG.US	Goldman Sachs Access Investment Grade Corporate 1	20231201	46.3	46.3	46.3	46.3	100	46.1135
GSJY.US	Goldman Sachs ActiveBeta Japan Equity ETF	20231201	34.9227	34.9227	34.9227	34.9227	39	34.4861
GSLC.US	Goldman Sachs ETF Trust	20231201	89.71	90.59	89.6734	90.5	351827	90.1085	up	up	correct
GSPY.US	Gotham Enhanced 500 ETF	20231201	25.29	25.389	25.29	25.389	2100	25.1213	up	up	correct
GSSC.US	Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF	20231201	56.9595	58.3935	56.9595	58.3897	25406	58.1011	up	up	correct
GSY.US	Invesco Ultra Short Duration ETF	20231201	49.86	49.91	49.86	49.91	1983357	49.519	up	up	correct
GTEK.US	Goldman Sachs Future Tech Leaders Equity ETF	20231201	26.19	26.462	26.13	26.453	4800	26.385	up	up	correct
GTO.US	Invesco Total Return Bond ETF	20231201	45.64	46.0493	45.64	46.01	235340	45.8482	up	up	correct
GUNR.US	FlexShares Morningstar Global Upstream Natural Resources Index Fund	20231201	40.08	40.79	40.04	40.65	701512	40.1931	up	up	correct
GURU.US	Global X Guru Index ETF	20231201	37.23	37.9317	37.23	37.9317	2336	37.7651	up	up	correct
GUSH.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares	20231201	33.17	34.78	32.874	33.86	1611800	33.648	up	up	correct
GVIP.US	Goldman Sachs Hedge Industry VIP ETF	20231201	93.07	93.74	92.9972	93.6502	2672	92.9297	up	up	correct
GWX.US	SPDR S&P International Small Cap ETF	20231201	29.89	30.4	29.88	30.38	51624	30.0242	up	up	correct
GXC.US	SPDR Index Shares Funds	20231201	69.83	70.2788	69.65	70.25	35878	68.5232	up	up	correct
GXG.US	Global X MSCI Colombia ETF	20231201	21.86	22.189	21.86	22.1833	31054	21.0943	up	up	correct
GYLD.US	Arrow Dow Jones Global Yield ETF	20231201	12.78	12.8546	12.78	12.8546	2055	12.7821	up	up	correct
HACK.US	ETF Series Solutions	20231201	56.76	57.54	56.45	57.49	120009	57.4112	up	up	correct
HAIL.US	SPDR S&P Kensho Smart Mobility ETF	20231201	28.44	28.929	28.44	28.929	2100	28.6798	up	up	correct
HAP.US	VanEck Vectors Natural Resources ETF	20231201	48.7593	49.1901	48.7593	49.0617	14071	47.4673	up	up	correct
HAUZ.US	DBX ETF Trust	20231201	20.37	20.8	20.37	20.66	78100	20.3119	up	up	correct
HAWX.US	iShares Currency Hedged MSCI ACWI ex U.S. ETF	20231201	28.48	28.68	28.48	28.6615	21187	28.2619	up	up	correct
HCOM.US	Hawaiian Telcom Holdco Inc	20231201	15.71	15.71	15.64	15.64	1000	14.5422	down	down	correct
HDAW.US	DBX ETF Trust	20231201	23.6974	23.7126	23.685	23.7126	427	23.5598	up	up	correct
HDEF.US	Xtrackers MSCI EAFE High Dividend Yield Equity ETF	20231201	23.56	23.8	23.5311	23.78	185009	23.6723	up	up	correct
HDG.US	ProShares Hedge Replication ETF	20231201	47.99	48.2578	47.99	48.2578	984	47.7492	up	up	correct
HDGE.US	AdvisorShares Ranger Equity Bear ETF	20231201	23.68	23.68	22.74	22.74	198002	20.7551	down	down	correct
HDLB.US	ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B	20231201	11.03	11.15	11.02	11.15	14500	11.0182	up	up	correct
HDMV.US	First Trust Horizon Managed Volatility Developed International ETF	20231201	27.83	28.0723	27.83	28.069	1897	27.931	up	up	correct
HDRO.US	ETF Series Solutions	20231201	6.12	6.4	6.1	6.4	49600	6.3872	up	up	correct
HDV.US	iShares Core High Dividend ETF	20231201	99.75	100.6992	99.62	100.69	761475	99.7375	up	up	correct
HEDJ.US	WisdomTree Europe Hedged Equity Fund	20231201	41.45	41.83	41.45	41.8	51187	41.6687	up	up	correct
HEQT.US	Simplify Exchange Traded Funds	20231201	25.31	25.46	25.31	25.458	24700	24.6797	up	up	correct
HEWJ.US	iShares Currency Hedged MSCI Japan ETF	20231201	35.63	35.68	35.51	35.68	74628	35.1548	up	up	correct
HEZU.US	iShares Currency Hedged MSCI Eurozone ETF	20231201	32.45	32.715	32.45	32.7	33645	32.4538	up	up	correct
HFXI.US	IQ 50 Percent Hedged FTSE International ETF	20231201	23.97	24.31	23.97	24.27	86750	24.0795	up	up	correct
HHH.US	ETF Managers Trust	20231201	73.51	75.3	73.51	75.12	543300	75.12	up	up	correct
HIBL.US	Direxion Daily S&P 500 High Beta Bull 3X Shares	20231201	30.18	32.92	30.059	32.84	292400	32.7459	up	up	correct
HIBS.US	Direxion Daily S&P 500 High Beta Bear 3X Shares	20231201	40.28	40.45	36.65	36.65	251500	36.235	down	down	correct
HIPS.US	GraniteShares HIPS US High Income ETF	20231201	12.06	12.08	11.9	12.03	29545	11.9271	down	down	correct
HJEN.US	Direxion Hydrogen ETF	20231201	11.61	12.05	11.61	12.03	11900	11.983	up	up	correct
HKND.US	Humankind Benefit Corporation	20231201	28.1	28.311	28.1	28.311	200	28.1446	up	up	correct
HLGE.US	Hartford Longevity Economy ETF	20231201	25.846	25.846	25.846	25.846	0	25.7144
HMOP.US	Hartford Municipal Opportunities ETF	20231201	38.21	38.3	37.9666	38.19	106278	38.0482	down	down	correct
HOMZ.US	ETF Series Solutions	20231201	37.51	38.2223	37.5	38.2223	2220	38.0943	up	up	correct
HSCZ.US	iShares Currency Hedged MSCI EAFE Small	20231201	28.48	28.649	28.47	28.62	20891	28.2299	up	up	correct
HTAB.US	Hartford Exchange	20231201	19.2	19.31	19.16	19.31	83600	19.2531	up	up	correct
HTEC.US	Robo Global Healthcare Technology and Innovation ETF	20231201	24.98	25.46	24.98	25.46	7000	25.46	up	up	correct
HTRB.US	Hartford Total Return Bond ETF	20231201	32.94	33.259	32.8859	33.21	216749	33.0523	up	up	correct
HTUS.US	Exchange Traded Concepts Trust	20231201	34.3601	34.496	34.3601	34.496	1857	34.0945	up	up	correct
HUSV.US	First Trust Horizon Managed Volatility Domestic ETF	20231201	33.05	33.276	33.05	33.2568	13720	33.0721	up	up	correct
HYBB.US	iShares BB Rated Corporate Bond ETF	20231201	44.97	45.36	44.97	45.36	10000	45.1197	up	up	correct
HYDW.US	DBX ETF Trust	20231201	45.43	45.642	45.43	45.642	3200	45.2529	up	up	correct
HYEM.US	VanEck Vectors Emerging Markets High Yield Bond ETF	20231201	18.15	18.29	18.1211	18.29	69866	18.1858	up	up	correct
HYG.US	iShares Trust	20231201	75.29	76.01	75.2	75.99	60321102	75.6172	up	up	correct
HYGH.US	iShares U.S. ETF Trust	20231201	84.06	84.379	84.05	84.3494	16142	82.9856	up	up	correct
HYGV.US	FlexShares Trust	20231201	39.86	40.14	39.73	40.14	160200	39.8295	up	up	correct
HYLB.US	Xtrackers USD High Yield Corporate Bond ETF	20231201	34.55	34.87	34.515	34.85	1803466	34.6823	up	up	correct
HYLD.US	Exchange Listed Funds Trust	20231201	12.01	12.07	11.98	12.07	114784	11.8764	up	up	correct
HYMB.US	SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF	20231201	24.58	24.8051	24.5401	24.74	1091547	24.656	up	up	correct
HYS.US	PIMCO 0	20231201	91.11	91.925	90.98	91.88	297071	91.334	up	up	correct
HYTR.US	CP High Yield Trend ETF	20231201	21.04	21.091	21.04	21.091	200	20.8893	up	up	correct
HYUP.US	Xtrackers High Beta High Yield Bond ETF	20231201	39.8815	39.8815	39.8815	39.8815	38	39.6318
IAI.US	iShares U.S. Broker	20231201	98.47	100.2311	98.47	100.072	35837	99.6623	up	up	correct
IAK.US	iShares U.S. Insurance ETF	20231201	99.53	99.9896	99.3	99.4858	21334	99.0555	down	down	correct
IAPR.US	Innovator MSCI EAFE Power Buffer ETF	20231201	24.86	25.065	24.55	24.981	174600	24.981	up	up	correct
IAT.US	iShares U.S. Regional Banks ETF	20231201	36.78	38.51	36.69	38.48	298470	38.0447	up	up	correct
IAU.US	iShares Gold Trust	20231201	38.55	39.29	38.53	39.21	9146400	39.21	up	up	correct
IAUM.US	iShares® Gold Trust Micro	20231201	20.34	20.71	20.33	20.67	467400	20.67	up	up	correct
IBD.US	Northern Lights Fund Trust IV	20231201	23	23.44	22.5282	23.22	48525	23.1065	up	up	correct
IBDO.US	iShares iBonds Dec 2023 Term Corporate ETF	20231201	25.32	25.33	25.28	25.29	385300	25.29	down	down	correct
IBDP.US	iShares iBonds Dec 2024 Term Corporate ETF	20231201	24.8	24.84	24.8	24.83	607793	24.7614	up	up	correct
IBDQ.US	iShares iBonds Dec 2025 Term Corporate ETF	20231201	24.58	24.62	24.56	24.62	386873	24.5456	up	up	correct
IBDR.US	iShares iBonds Dec 2026 Term Corporate ETF	20231201	23.62	23.69	23.59	23.69	399546	23.6148	up	up	correct
IBDS.US	iShares iBonds Dec 2027 Term Corporate ETF	20231201	23.5	23.63	23.49	23.63	314153	23.5543	up	up	correct
IBDT.US	iShares iBonds Dec 2028 Term Corporate ETF	20231201	24.56	24.69	24.5121	24.69	793735	24.597	up	up	correct
IBDU.US	iShares Trust	20231201	22.44	22.58	22.38	22.58	311500	22.4971	up	up	correct
IBDV.US	iShares Trust	20231201	21	21.11	20.92	21.1	264131	21.0122	up	up	correct
IBDW.US	iShares Trust	20231201	20.02	20.14	19.96	20.14	113200	20.057	up	up	correct
IBND.US	SPDR Bloomberg Barclays International Corporate Bond ETF	20231201	28.58	29	28.58	28.95	173579	28.893	up	up	correct
IBUY.US	Amplify Online Retail ETF	20231201	48.37	50.05	48.2	50.03	16400	50.03	up	up	correct
IDAT.US	Ishares Trust	20231201	25.25	25.66	25.25	25.659	1100	25.5316	up	up	correct
IDEV.US	iShares Core MSCI International Developed Markets ETF	20231201	61.08	61.82	61.05	61.82	479132	60.9752	up	up	correct
IDHQ.US	Invesco S&P International Developed Quality ETF	20231201	27.39	27.6374	27.34	27.6	30072	27.5068	up	up	correct
IDLV.US	Invesco S&P International Developed Low Volatility ETF	20231201	27.02	27.3	27.02	27.29	57718	27.0992	up	up	correct
IDMO.US	Invesco S&P International Developed Momentum ETF	20231201	35.74	35.96	35.58	35.96	12399	35.8321	up	up	correct
IDNA.US	iShares Genomics Immunology and Healthcare ETF	20231201	20.69	21.1	20.22	21.1	35600	20.9434	up	up	correct
IDOG.US	ALPS International Sector Dividend Dogs ETF	20231201	28.82	29.14	28.82	29.13	15511	28.8873	up	up	correct
IDRV.US	iShares Trust	20231201	33.07	33.745	32.97	33.65	70300	33.3361	up	down	incorrect
IDU.US	iShares U.S. Utilities ETF	20231201	78.49	79.64	78.215	79.6	39467	78.9916	up	down	incorrect
IDX.US	VanEck Vectors Indonesia Index ETF	20231201	17.25	17.48	17.25	17.48	20764	16.8549	up	down	incorrect
IEMG.US	iShares Core MSCI Emerging Markets ETF	20231201	49.35	49.93	49.26	49.92	14325660	48.9569	up	down	incorrect
IEUR.US	iShares Core MSCI Europe ETF	20231201	52.66	53.26	52.65	53.2	893411	52.6515	up	down	incorrect
IEV.US	iShares Trust	20231201	50.63	51.18	50.63	51.12	283695	50.7719	up	down	incorrect
IEZ.US	iShares U.S. Oil Equipment & Services ETF	20231201	21.63	22.19	21.55	21.88	272475	21.8165	up	down	incorrect
IFED.US	IFED	20231201	31.412	31.412	31.412	31.412	100	31.412
IG.US	Principal Exchange	20231201	20.19	20.3755	20.18	20.3701	9955	20.2901	up	down	incorrect
IGBH.US	iShares Interest Rate Hedged Long	20231201	24.46	24.5	24.4417	24.5	11317	24.1776	up	down	incorrect
IGLB.US	iShares 10+ Year Investment Grade Corporate Bond ETF	20231201	49.5	50.22	49.385	50.2	1466907	49.9957	up	down	incorrect
IGM.US	iShares Expanded Tech Sector ETF	20231201	421.63	424.72	419.602	424.72	22917	423.9266	up	down	incorrect
IGN.US	iShares North American Tech	20231201	58.81	60.26	58.81	60.26	57100	60.26	up	down	incorrect
IHAK.US	iShares Cybersecurity and Tech ETF	20231201	41.76	42.51	41.59	42.49	62300	42.4462	up	down	incorrect
IHDG.US	WisdomTree Trust	20231201	40.33	40.6809	40.33	40.59	113295	40.4741	up	down	incorrect
IHE.US	iShares U.S. Pharmaceuticals ETF	20231201	175.45	177.0742	175.45	177.0742	74142	176.6829	up	down	incorrect
IHF.US	iShares U.S. Healthcare Providers ETF	20231201	255.495	257.6978	255.495	257.0867	14308	256.5886	up	up	correct
IHI.US	iShares U.S. Medical Devices ETF	20231201	49.97	50.795	49.9	50.75	1318756	50.658	up	up	correct
IHY.US	VanEck Vectors International High Yield Bond ETF	20231201	20.17	20.2695	20.03	20.16	109256	20.0621	down	down	correct
IIGD.US	Invesco Investment Grade Defensive ETF	20231201	23.92	23.98	23.92	23.98	6982	23.8915	up	up	correct
IJAN.US	Innovator MSCI EAFE Power Buffer ETF January	20231201	28.82	29.21	28.82	29.163	27400	29.163	up	up	correct
IJH.US	iShares Trust	20231201	255.69	262.44	255.01	262.24	2109233	261.105	up	up	correct
IJJ.US	iShares S&P Mid	20231201	103.85	106.87	103.6	106.78	454863	106.2745	up	up	correct
IJK.US	iShares S&P Mid	20231201	73.9	75.63	73.75	75.58	1099500	75.3247	up	up	correct
IJR.US	iShares Core S&P Small	20231201	95.97	99.06	95.56	99.05	10053250	98.7911	up	up	correct
IJS.US	iShares S&P Small	20231201	90.81	94.13	90.43	94.12	673954	93.92	up	up	correct
IJUL.US	Innovator MSCI EAFE Power Buffer ETF	20231201	26.25	26.45	26.14	26.4	28000	26.4	up	up	correct
ILCB.US	iShares Morningstar U.S. Equity ETF	20231201	62.86	63.43	62.86	63.43	10500	63.158	up	up	correct
ILCG.US	iShares Morningstar Growth ETF	20231201	65.04	65.56	64.9	65.47	91500	65.3282	up	up	correct
ILCV.US	iShares Morningstar Value ETF	20231201	67.39	68.03	67.36	68.01	55800	67.547	up	up	correct
ILDR.US	First Trust Exchange	20231201	18.754	18.754	18.73	18.75	800	18.75	down	down	correct
ILF.US	iShares Latin America 40 ETF	20231201	28.02	28.47	27.89	28.39	2849448	27.5674	up	up	correct
ILTB.US	iShares Trust	20231201	49.12	49.9369	49.04	49.9	84499	49.7069	up	up	correct
IMCB.US	iShares Morningstar Mid	20231201	62.61	63.83	62.61	63.83	8463	63.5269	up	up	correct
IMCG.US	iShares Morningstar Mid	20231201	59.9	61.015	59.8598	60.99	99880	60.8168	up	up	correct
IMTB.US	iShares Core 5	20231201	41.97	42.3493	41.8725	42.31	33272	42.1657	up	up	correct
IMTM.US	iShares MSCI Intl Momentum Factor ETF	20231201	33.54	33.875	33.52	33.855	170064	33.5024	up	up	correct
INCO.US	Columbia India Consumer ETF	20231201	57.67	58.109	57.64	58.0701	20213	55.8693	up	up	correct
INDF.US	Exchange Traded Concepts Trust	20231201	36.819	36.819	36.7467	36.7467	504	33.7549	down	down	correct
INDL.US	Direxion Daily MSCI India Bull 2x Shares	20231201	51.35	52.0951	51.2	52	19488	51.7343	up	up	correct
INDS.US	Pacer Benchmark Industrial Real Estate SCTR ETF	20231201	36.47	37.42	36.47	37.42	19735	37.42	up	up	correct
INFL.US	Horizon Kinetics Inflation Beneficiaries ETF	20231201	30.95	31.45	30.8869	31.34	95104	31.2273	up	up	correct
INKM.US	SSGA Active Trust	20231201	29.9	30.2628	29.9	30.2628	11898	29.8651	up	up	correct
INMU.US	BlackRock Intermediate Muni Income Bond ETF	20231201	23.37	23.44	23.37	23.44	5900	23.3719	up	up	correct
INTF.US	iShares Edge MSCI Multifactor Intl ETF	20231201	26.9715	27.2957	26.9715	27.27	41698	26.824	up	up	correct
IOCT.US	Innovator ETFs Trust	20231201	27.2	27.29	27.115	27.27	28900	27.27	up	up	correct
IOO.US	iShares Global 100 ETF	20231201	78.17	78.61	78	78.49	115600	78.0649	up	up	correct
IPAC.US	iShares Core MSCI Pacific ETF	20231201	57.15	58.07	57.15	58.07	71400	56.9848	up	up	correct
IPAY.US	ETF Series Solutions	20231201	42.34	43.38	42.34	43.38	21783	43.3397	up	up	correct
IPO.US	Renaissance IPO ETF	20231201	33.68	34.98	33.59	34.97	36600	34.97	up	up	correct
IPOS.US	Renaissance International IPO ETF	20231201	13.77	13.944	13.77	13.944	2500	13.944	up	up	correct
IQDE.US	FlexShares International Quality Dividend Defensive Index Fund	20231201	20.5395	20.5395	20.5395	20.5395	18	20.1736
IQDF.US	FlexShares International Quality Dividend Index Fund	20231201	22.46	22.75	22.45	22.7005	71889	22.1418	up	up	correct
IQDY.US	FlexShares International Quality Dividend Dynamic Index Fund	20231201	26.98	27.197	26.98	27.19	4971	26.4024	up	up	correct
IQIN.US	IQ 500 International ETF	20231201	31.81	32.17	31.81	32.1438	7473	31.6736	up	up	correct
IQLT.US	iShares MSCI Intl Quality Factor ETF	20231201	35.73	36.1884	35.73	36.16	664732	35.803	up	up	correct
IQSI.US	IQ Candriam ESG International Equity ETF	20231201	27.25	27.25	27.24	27.24	400	27.1068	down	down	correct
IQSU.US	IQ Candriam ESG US Equity ETF	20231201	40.47	40.503	40.47	40.503	300	40.383	up	up	correct
IRBO.US	iShares Robotics and Artificial Intelligence Multisector ETF	20231201	32.62	33.26	32.56	33.26	83033	33.1155	up	up	correct
ISCB.US	iShares Morningstar Small	20231201	48.02	49.6638	48.02	49.6638	8005	49.4624	up	up	correct
ISCF.US	iShares Trust	20231201	30.54	30.97	30.5041	30.9452	54864	30.2432	up	up	correct
ISCG.US	iShares Morningstar Small	20231201	39.58	40.78	39.35	40.78	72600	40.7021	up	up	correct
ISCV.US	iShares Morningstar Small	20231201	53.08	54.95	53.08	54.93	16400	54.5892	up	up	correct
ISRA.US	VanEck Vectors Israel ETF	20231201	33.09	33.4171	33.09	33.4171	2852	32.7755	up	up	correct
ISWN.US	Amplify ETF Trust	20231201	18.27	18.61	18.27	18.55	8700	18.4119	up	up	correct
ISZE.US	iShares MSCI Intl Size Factor ETF	20231201	25.69	25.855	25.69	25.855	413	24.7778	up	up	correct
ITAN.US	Alpha Architect ETF Trust	20231201	25.11	25.46	25.1	25.46	3300	25.3726	up	up	correct
ITEQ.US	BlueStar Israel Technology ETF	20231201	41.88	42.552	41.63	42.552	6200	42.552	up	up	correct
ITOT.US	iShares Core S&P Total U.S. Stock Market ETF	20231201	100.16	101.24	100.02	101.14	1515723	100.6868	up	up	correct
IVE.US	iShares Trust	20231201	165.28	167.02	165.162	166.91	844853	166.1489	up	up	correct
IVES.US	ETF Managers Trust	20231201	38.4	39.284	38.4	39.284	800	39.284	up	up	correct
IVLU.US	iShares Edge MSCI Intl Value Factor ETF	20231201	25.96	26.29	25.96	26.26	343434	25.6582	up	up	correct
IVOG.US	Vanguard S&P Mid	20231201	92.25	94.4398	92.25	94.4398	58045	93.3678	up	up	correct
IVOL.US	Krane Shares Trust	20231201	20.63	20.91	20.63	20.91	685700	20.8471	up	up	correct
IVOO.US	Vanguard Admiral Funds	20231201	86.71	88.9617	86.44	88.88	85131	88.462	up	up	correct
IVOV.US	Vanguard S&P Mid	20231201	79.99	82.53	79.99	82.524	16746	81.2855	up	up	correct
IVV.US	iShares Core S&P 500 ETF	20231201	457.89	461.76	457.29	461.13	5396218	459.2761	up	up	correct
IVW.US	iShares S&P 500 Growth ETF	20231201	72.45	73.0028	72.326	72.84	1553565	72.6346	up	up	correct
IWB.US	iShares Russell 1000 ETF	20231201	250.46	252.88	250.1	252.61	893237	251.6722	up	up	correct
IWC.US	iShares Micro	20231201	101.42	105	101.01	104.87	107066	104.5155	up	up	correct
IWD.US	iShares Russell 1000 Value ETF	20231201	157.34	159.335	157.14	159.22	3446318	158.2951	up	up	correct
IWDL.US	ETRACS 2x Leveraged US Value Factor TR ETN	20231201	28.88	29.536	28.88	29.536	400	29.536	up	up	correct
IWF.US	iShares Russell 1000 Growth ETF	20231201	290.36	292.4	289.42	291.97	1432227	291.3902	up	up	correct
IWFH.US	iShares Virtual Work and Life Multisector ETF	20231201	15.18	15.445	15.18	15.445	600	15.199	up	up	correct
IWFL.US	ETRACS 2x Leveraged US Growth Factor TR ETN	20231201	27.876	27.876	27.876	27.876	100	27.876
IWL.US	iShares Russell Top 200 ETF	20231201	110.8	111.5	110.61	111.35	175055	110.9435	up	up	correct
IWM.US	iShares Trust	20231201	179.2	185.18	178.21	184.91	64221301	184.2346	up	down	incorrect
IWML.US	ETRACS 2x Leveraged US Size Factor TR ETN	20231201	14.95	15.844	14.95	15.844	2000	15.844	up	down	incorrect
IWN.US	iShares Russell 2000 Value ETF	20231201	138.41	143.65	137.88	143.51	1544604	142.6845	up	down	incorrect
IWO.US	iShares Russell 2000 Growth ETF	20231201	225.63	232.09	224.36	231.77	552655	231.2329	up	down	incorrect
IWP.US	iShares Russell Mid	20231201	97.11	99.16	97.11	99.11	1444145	98.9642	up	down	incorrect
IWR.US	iShares Russell Mid	20231201	72.43	73.88	72.33	73.86	1793043	73.5385	up	down	incorrect
IWS.US	iShares Russell Mid	20231201	108.34	110.53	108.11	110.51	589059	109.954	up	down	incorrect
IWV.US	iShares Russell 3000 ETF	20231201	260.48	263.22	260.245	263.04	202724	262.023	up	down	incorrect
IWX.US	iShares Russell Top 200 Value ETF	20231201	67.61	68.21	67.61	68.21	87065	67.7754	up	down	incorrect
IWY.US	iShares Russell Top 200 Growth ETF	20231201	168.35	169.415	167.76	169.06	481433	168.6877	up	down	incorrect
IXC.US	iShares Global Energy ETF	20231201	39.66	40.26	39.57	39.83	604934	39.1973	up	down	incorrect
IXG.US	iShares Global Financials ETF	20231201	75.18	76.07	75	76.0523	82441	75.1581	up	down	incorrect
IXJ.US	iShares Global Healthcare ETF	20231201	83.58	84.12	83.4	84.06	93711	83.516	up	up	correct
IXN.US	iShares Global Tech ETF	20231201	65.38	65.8699	65.1461	65.76	137265	65.5553	up	up	correct
IXP.US	iShares Global Comm Services ETF	20231201	72.2	72.56	71.94	72.56	4160	72.1044	up	up	correct
IYC.US	iShares U.S. Consumer Services ETF	20231201	71.24	72.32	71.1	72.32	148355	72.1674	up	up	correct
IYE.US	iShares U.S. Energy ETF	20231201	44.35	45.205	44.2199	44.68	1010419	44.3261	up	up	correct
IYF.US	iShares U.S. Financials ETF	20231201	80.65	81.6	80.62	81.47	177530	81.0802	up	up	correct
IYG.US	iShares U.S. Financial Services ETF	20231201	166.84	169.091	166.84	168.97	20622	168.2161	up	up	correct
IYH.US	iShares U.S. Healthcare ETF	20231201	273.52	275.8306	273.52	275.65	30695	274.786	up	up	correct
IYK.US	iShares U.S. Consumer Goods ETF	20231201	190.12	191.22	190.03	191.2	89787	189.6038	up	up	correct
IYM.US	iShares U.S. Basic Materials ETF	20231201	132.03	134.06	131.97	133.8	22596	133.0941	up	down	incorrect
IYR.US	iShares U.S. Real Estate ETF	20231201	84.53	86.57	84.28	86.57	17020670	85.8453	up	down	incorrect
IYW.US	iShares U.S. Technology ETF	20231201	117.03	117.78	116.37	117.67	633330	117.4486	up	down	incorrect
IYY.US	iShares Dow Jones U.S. ETF	20231201	111.09	112.2751	111.09	112.18	27534	111.7362	up	down	incorrect
JAAA.US	Janus Detroit Street Trust	20231201	50.16	50.18	50.15	50.17	2367000	49.8952	up	down	incorrect
JAGG.US	JPMorgan U.S. Aggregate Bond ETF	20231201	45.03	45.46	45.03	45.44	74355	45.284	up	down	incorrect
JCTR.US	J.P. Morgan Exchange	20231201	62.643	62.643	62.643	62.643	0	61.9818
JDST.US	Direxion Daily Junior Gold Miners Index Bear 2X Shares	20231201	5.6	5.65	5.305	5.31	8108424	5.287	down	up	incorrect
JEPI.US	J.P. Morgan Exchange	20231201	54.38	54.55	54.32	54.55	3570500	54.1282	up	down	incorrect
JETS.US	U.S. Global Jets ETF	20231201	16.79	17.32	16.77	17.32	9089800	17.32	up	down	incorrect
JFWD.US	Jacob Funds Inc.	20231201	8.782	8.782	8.782	8.782	200	8.782
JHCB.US	John Hancock Exchange	20231201	20.8	20.855	20.8	20.855	193500	20.7127	up	down	incorrect
JHEM.US	John Hancock Multifactor Emerging Markets ETF	20231201	24.52	24.81	24.52	24.8062	18084	24.42	up	down	incorrect
JHMB.US	John Hancock Exchange	20231201	21.12	21.37	21.12	21.354	479000	21.2178	up	down	incorrect
JHMD.US	John Hancock Multifactor Developed International ETF	20231201	31.31	31.7093	29.71	31.6687	131757	31.3647	up	up	correct
JHML.US	John Hancock Multifactor Large Cap ETF	20231201	56.15	56.81	56.15	56.77	199189	56.3196	up	up	correct
JHMM.US	John Hancock Multifactor Mid Cap ETF	20231201	48.97	50	48.9	49.99	375088	49.6392	up	up	correct
JHMU.US	John Hancock Exchange	20231201	26.3	26.365	26.3	26.365	400	26.2348	up	up	correct
JHSC.US	John Hancock Multifactor Small Cap ETF	20231201	33.24	34.2188	33.24	34.2188	13085	34.0179	up	up	correct
JIB.US	Janus Detroit Street Trust	20231201	41.257	41.257	41.257	41.257	0	41.1288
JIG.US	J.P. Morgan Exchange	20231201	56.35	56.93	56.35	56.93	2100	55.9681	up	up	correct
JIGB.US	J.P. Morgan Exchange	20231201	44.62	45.03	44.62	44.9005	103104	44.7035	up	up	correct
JKD.US	iShares Morningstar U.S. Equity ETF	20231201	62.86	63.43	62.86	63.43	10453	63.43	up	up	correct
JKE.US	iShares Morningstar Growth ETF	20231201	65.04	65.555	64.8974	65.47	91499	65.47	up	up	correct
JKF.US	iShares Morningstar Value ETF	20231201	67.39	68.03	67.355	68.01	55795	68.01	up	up	correct
JKG.US	iShares Morningstar Mid	20231201	62.61	63.83	62.61	63.83	8463	63.83	up	up	correct
JKJ.US	iShares Morningstar Small	20231201	48.02	49.6638	48.02	49.6638	8005	49.6638	up	up	correct
JKK.US	iShares Morningstar Small	20231201	39.58	40.78	39.3501	40.78	72579	40.78	up	up	correct
JMBS.US	Janus Henderson Mortgage	20231201	44.19	44.705	44.19	44.69	486771	44.4972	up	up	correct
JMOM.US	JPMorgan U.S. Momentum Factor ETF	20231201	43.75	44.1	43.73	44.0189	108255	43.847	up	up	correct
JNK.US	SPDR Bloomberg Barclays High Yield Bond ETF	20231201	92.0781	92.94	91.955	92.94	9126191	92.4224	up	up	correct
JNUG.US	Direxion Daily Junior Gold Miners Index Bull 2X Shares	20231201	35.08	37.03	34.78	36.8	2300275	36.6682	up	up	correct
JOJO.US	Tidal ETF Trust	20231201	14.55	14.653	14.55	14.653	1900	14.5418	up	up	correct
JPEM.US	JPMorgan Diversified Return Emerging Markets Equity ETF	20231201	51.13	51.62	51.13	51.62	31427	50.8789	up	up	correct
JPIE.US	J.P. Morgan Exchange	20231201	44.78	45.03	44.77	45.03	211800	44.7733	up	up	correct
JPIN.US	JPMorgan Diversified Return International Equity ETF	20231201	52.77	53.47	52.77	53.4657	12336	52.0924	up	up	correct
JPMB.US	JPMorgan USD Emerging Markets Sovereign Bond ETF	20231201	38.29	38.805	38.29	38.8045	3764	38.5883	up	up	correct
JPME.US	JPMorgan Diversified Return U.S. Mid Cap Equity ETF	20231201	86.8	88.3465	86.8	88.3465	7061	87.7067	up	up	correct
JPSE.US	JPMorgan Diversified Return U.S. Small Cap Equity ETF	20231201	39.95	41.24	39.95	41.11	26837	40.8046	up	up	correct
JPUS.US	JPMorgan Diversified Return U.S. Equity ETF	20231201	98.52	99.4376	98.46	99.4376	6333	98.6614	up	up	correct
JPXN.US	iShares JPX	20231201	66.35	67.22	66.35	67.17	4578	65.8811	up	up	correct
JQUA.US	JPMorgan U.S. Quality Factor ETF	20231201	45.76	46.17	45.72	46.17	522579	45.9741	up	up	correct
JRNY.US	ALPS Global Travel Beneficiaries ETF	20231201	22.63	22.63	22.63	22.63	100	22.5244
JSCP.US	JPMorgan Short Duration Core Plus ETF	20231201	45.75	46.02	45.75	45.99	41900	45.829	up	up	correct
JSTC.US	Tidal ETF Trust	20231201	16.25	16.43	16.25	16.4	32173	16.3155	up	up	correct
JUST.US	Goldman Sachs JUST U.S. Large Cap Equity ETF	20231201	65.235	65.7926	65.235	65.7892	5489	65.526	up	up	correct
JVAL.US	JPMorgan U.S. Value Factor ETF	20231201	36.13	36.77	36.11	36.74	232745	36.4261	up	up	correct
JXI.US	iShares Global Utilities ETF	20231201	58.065	58.7427	58.065	58.7427	4617	57.6238	up	up	correct
KALL.US	KraneShares MSCI All China Index ETF	20231201	19.03	19.03	19.03	19.03	15	18.3964
KARS.US	KraneShares Electric Vehicles and Future Mobility Index ETF	20231201	24.2	24.73	24.12	24.63	36992	24.411	up	up	correct
KBA.US	KraneShares Trust	20231201	21.12	21.29	21.11	21.28	151880	20.7739	up	up	correct
KBE.US	SPDR S&P Bank ETF	20231201	40.09	42.11	39.97	42.04	5412272	41.729	up	up	correct
KBND.US	KraneShares Bloomberg Barclays China Bond Inclusion Index ETF	20231201	30.89	30.955	30.89	30.955	1500	30.955	up	up	correct
KBUY.US	KraneShares MSCI All China Consumer Discretionary Index ETF	20231201	15.07	15.2	15.07	15.2	400	14.904	up	up	correct
KCCA.US	KraneShares California Carbon Allowance ETF	20231201	30.12	30.279	30.06	30.115	29300	29.3921	down	down	correct
KCCB.US	KraneShares Trust	20231201	25.375	25.465	25.375	25.465	506	25.465	up	up	correct
KCE.US	SPDR S&P Capital Markets ETF	20231201	91.78	92.64	91.64	92.64	41200	92.0525	up	down	incorrect
KCNY.US	KraneShares Trust	20231201	30.89	30.955	30.89	30.955	1500	30.955	up	down	incorrect
KEMQ.US	KraneShares FTSE Emerging Markets Consumer Technology Index ETF	20231201	14.4829	14.6886	14.45	14.6886	6495	14.6462	up	down	incorrect
KEMX.US	KraneShares MSCI Emerging Markets ex China Index ETF	20231201	27.55	27.89	27.52	27.841	14400	27.2835	up	down	incorrect
KESG.US	KraneShares Trust	20231201	21.27	21.27	21.08	21.095	653	21.095	down	up	incorrect
KEUA.US	KraneShares European Carbon Allowance ETF	20231201	27.1	27.13	26.981	27.067	3200	25.3804	down	up	incorrect
KFVG.US	KraneShares CICC China 5G & Semiconductor Index ETF	20231201	14.66	14.749	14.66	14.749	1900	14.7097	up	down	incorrect
KGRN.US	KraneShares MSCI China Clean Technology ETF	20231201	22.5	22.72	22.28	22.6268	23808	22.4525	up	down	incorrect
KGRO.US	KraneShares China Innovation ETF	20231201	13.66	13.7	13.59	13.7	6000	13.7	up	down	incorrect
KHYB.US	KraneShares Asia Pacific High Yield Bond ETF	20231201	25.375	25.465	25.375	25.465	500	23.6336	up	down	incorrect
KIE.US	SPDR S&P Insurance ETF	20231201	45.1	45.48	45.06	45.24	956566	45.0188	up	down	incorrect
KLDW.US	Knowledge Leaders Developed World ETF	20231201	40.15	40.6304	40.15	40.6304	5733	40.0881	up	down	incorrect
KLNE.US	Direxion Daily Global Clean Energy Bull 2X Shares	20231201	7.25	7.7473	7.2	7.7473	6373	7.7013	up	down	incorrect
KMLM.US	KFA Mount Lucas Index Strategy ETF	20231201	30.16	30.42	29.72	29.72	81400	29.72	down	up	incorrect
KOCG.US	SHP ETF Trust	20231201	22.952	22.952	22.952	22.952	100	22.6114
KOIN.US	Capital Link NextGen Protocol ETF	20231201	30.14	30.46	30.14	30.45	1515	29.7638	up	up	correct
KOKU.US	Xtrackers MSCI Kokusai Equity ETF	20231201	82.411	82.411	82.411	82.411	100	82.0731
KOLD.US	ProShares UltraShort Bloomberg Natural Gas	20231201	82.9	83.77	78.86	83.04	1391300	83.04	up	up	correct
KOMP.US	SPDR S&P Kensho New Economies Composite ETF	20231201	41.68	43.02	41.65	42.97	128220	42.7609	up	up	correct
KONG.US	ETF Opportunities Trust	20231201	25.774	25.774	25.774	25.774	0	25.5978
KORP.US	American Century Diversified Corporate Bond ETF	20231201	45.33	45.6657	45.33	45.65	6530	45.4519	up	up	correct
KORU.US	Direxion Shares ETF Trust	20231201	7.71	8.13	7.65	8.12	661576	7.978	up	up	correct
KRBN.US	KraneShares Global Carbon ETF	20231201	35.31	35.45	35.05	35.21	129500	34.0338	down	down	correct
KRE.US	SPDR S&P Regional Banking ETF	20231201	44.87	47.59	44.65	47.46	29981570	47.0735	up	up	correct
KSA.US	iShares MSCI Saudi Arabia ETF	20231201	39.58	39.84	39.53	39.67	259627	39.1576	up	up	correct
KSTR.US	KraneShares SSE STAR Market 50 Index ETF	20231201	12.38	12.57	12.38	12.57	1900	12.57	up	up	correct
KURE.US	KraneShares MSCI All China Health Care Index ETF	20231201	18.42	18.6933	18.411	18.6933	2773	18.572	up	up	correct
KVLE.US	KFA Value Line Dynamic Core Equity Index ETF	20231201	22.33	22.57	22.33	22.57	600	22.3564	up	up	correct
KWEB.US	KraneShares CSI China Internet ETF	20231201	27.51	27.7	27.31	27.67	22908100	27.2018	up	up	correct
KXI.US	iShares Global Consumer Staples ETF	20231201	58.65	59.13	58.59	59.08	85064	57.9366	up	up	correct
LABD.US	Direxion Daily S&P Biotech Bear 3X Shares	20231201	17.07	17.81	15.42	15.44	9226189	15.3344	down	down	correct
LABU.US	Direxion Shares ETF Trust	20231201	3.83	4.21	3.66	4.2	2853957	83.8209	up	up	correct
LCG.US	Sterling Capital Focus Equity ETF	20231201	26.07	26.54	26.07	26.54	6800	26.54	up	down	incorrect
LCR.US	Leuthold Core ETF	20231201	31.45	31.7	31.45	31.7	3600	31.195	up	down	incorrect
LCTD.US	BlackRock World ex U.S. Carbon Transition Readiness ETF	20231201	42.22	42.6	42.19	42.585	4600	41.9525	up	down	incorrect
LCTU.US	BlackRock U.S. Carbon Transition Readiness ETF	20231201	49.93	50.389	49.93	50.38	40100	50.1679	up	down	incorrect
LDUR.US	PIMCO Enhanced Low Duration Active Exchange	20231201	93.9001	94.28	93.9001	94.28	75362	93.913	up	down	incorrect
LEMB.US	iShares J.P. Morgan EM Local Currency Bond ETF	20231201	36.07	36.3798	36.07	36.31	61647	35.8229	up	down	incorrect
LGH.US	HCM Defender 500 Index ETF	20231201	39.011	39.48	39.011	39.443	7900	39.1939	up	down	incorrect
LGLV.US	SPDR SSGA US Large Cap Low Volatility Index ETF	20231201	141.58	143.0215	141.58	143.0215	7873	142.0088	up	down	incorrect
LGOV.US	First Trust Exchange	20231201	20.93	21.31	20.81	21.07	78000	20.9961	up	down	incorrect
LIT.US	Global X Funds	20231201	47.05	48.31	46.9988	48.3	323046	47.9583	up	down	incorrect
LOPP.US	Gabelli ETFs Trust	20231201	23.966	23.966	23.966	23.966	100	23.4465
LOUP.US	Innovator ETFs Trust	20231201	39.66	40.574	39.66	40.574	1000	40.574	up	down	incorrect
LQD.US	iShares iBoxx $ Investment Grade Corporate Bond ETF	20231201	106.04	107.22	105.9	107.17	27733670	106.7865	up	down	incorrect
LQDB.US	iShares Trust	20231201	83.85	84.4	83.8	84.31	3300	84.0043	up	up	correct
LQDH.US	iShares Interest Rate Hedged Corporate Bond ETF	20231201	94.06	94.1758	93.93	94.1637	7384	92.6087	up	up	correct
LRGF.US	iShares MSCI USA Multifactor ETF	20231201	45.96	46.47	45.9101	46.44	123029	46.252	up	up	correct
LRNZ.US	TrueShares Technology AI and Deep Learning ETF	20231201	33.6	34.84	33.6	34.824	16600	34.824	up	up	correct
LSAF.US	LeaderSharesTM AlphaFactor US Core Equity ETF	20231201	32.89	33.31	32.89	33.2759	5201	32.9984	up	up	correct
LSAT.US	Two Roads Shared Trust	20231201	33.01	33.71	33.01	33.66	9600	33.0518	up	up	correct
LSST.US	Natixis ETF Trust	20231201	23.7761	23.81	23.7761	23.81	479	23.704	up	up	correct
LTL.US	ProShares Ultra Telecommunications	20231201	44.54	47.1401	44.26	47.1401	14982	47.113	up	up	correct
LTPZ.US	PIMCO 15+ Year U.S. TIPS Index Exchange	20231201	53.38	54.24	53.38	54.16	181100	54.16	up	up	correct
LVOL.US	American Century Low Volatility ETF	20231201	46.37	46.67	46.37	46.67	1400	46.4578	up	up	correct
MAKX.US	ProShares S&P Kensho Smart Factories ETF	20231201	35.279	35.279	35.279	35.279	0	35.1844
MARB.US	First Trust Vivaldi Merger Arbitrage ETF	20231201	20.21	20.21	20.16	20.186	14800	20.0392	down	down	correct
MBOX.US	Freedom Day Dividend ETF	20231201	27.28	27.325	27.27	27.325	6100	27.1863	up	up	correct
MBSD.US	FlexShares Disciplined Duration MBS Index Fund	20231201	20.11	20.245	20.11	20.23	4734	20.1689	up	up	correct
MDY.US	SPDR S&P MIDCAP 400 ETF Trust	20231201	468.03	480.435	466.92	480.19	1622374	478.4002	up	up	correct
MDYG.US	SPDR S&P 400 Mid Cap Growth ETF	20231201	70.71	72.3	70.65	72.3	269629	72.0167	up	up	correct
MDYV.US	SPDR S&P 400 Mid Cap Value ETF	20231201	66.81	68.72	66.71	68.71	91774	68.4237	up	up	correct
META.US	Roundhill Ball Metaverse ETF	20231201	325.48	326.86	320.76	324.82	15264700	324.82	down	down	correct
MEXX.US	Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3	20231201	28	28.6157	27.63	28.5571	15506	28.3025	up	up	correct
MFDX.US	PIMCO RAFI Dynamic Multi	20231201	28.0383	28.32	28.0383	28.3191	15650	28.1456	up	up	correct
MFEM.US	PIMCO RAFI Dynamic Multi	20231201	18.3494	18.55	18.3494	18.537	12707	18.3821	up	up	correct
MFUS.US	PIMCO RAFI Dynamic Multi	20231201	39.8982	40.3021	39.8982	40.3021	3260	40.1111	up	up	correct
MGC.US	Vanguard Mega Cap Index Fund ETF Shares	20231201	162.83	163.94	162.62	163.8	78900	163.1414	up	up	correct
MGK.US	Vanguard Mega Cap Growth Index Fund ETF Shares	20231201	249.8	251.3802	248.88	250.98	356267	250.561	up	up	correct
MGV.US	Vanguard World Fund	20231201	105.12	106.0002	105.0101	105.96	182786	105.2059	up	up	correct
MID.US	American Century Mid Cap Growth Impact ETF	20231201	46.99	47.59	46.99	47.59	4600	47.5795	up	up	correct
MIDE.US	DBX ETF Trust	20231201	26	26.32	26	26.32	5200	26.1896	up	up	correct
MIDU.US	Direxion Shares ETF Trust	20231201	35.24	37.98	34.99	37.82	118365	37.5753	up	up	correct
MINO.US	PIMCO ETF Trust	20231201	44.351	44.62	44.351	44.61	17600	44.4655	up	up	correct
MINT.US	PIMCO Enhanced Short Maturity Active Exchange	20231201	99.78	99.79	99.76	99.77	1154754	99.3069	down	down	correct
MJ.US	ETFMG Alternative Harvest ETF	20231201	3.07	3.24	3.05	3.22	2260363	3.1665	up	up	correct
MJUS.US	ETF Managers Trust	20231201	1.59	1.626	1.59	1.624	4700	1.624	up	up	correct
MLPA.US	Global X MLP ETF	20231201	45.99	46.37	45.72	46.26	155600	46.26	up	up	correct
MLPB.US	UBS ETRACS Alerian MLP Infrastructure Index ETN Series B	20231201	22.19	22.3	22.19	22.283	8100	22.283	up	up	correct
MLPR.US	ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN	20231201	52.16	52.16	51.889	51.889	2200	51.889	down	down	correct
MLPX.US	Global X MLP & Energy Infrastructure ETF	20231201	44.88	45.56	44.88	45.46	184900	45.46	up	up	correct
MMIN.US	IQ MacKay Municipal Insured ETF	20231201	23.81	24.02	23.81	24.02	222859	23.9404	up	up	correct
MMIT.US	IndexIQ Active ETF Trust	20231201	24.18	24.27	24.14	24.27	130359	24.1958	up	up	correct
MMLG.US	First Trust Exchange	20231201	22.65	22.811	22.65	22.811	11700	22.811	up	up	correct
MMSC.US	MMSC	20231201	15.91	16.027	15.91	16.027	900	16.027	up	up	correct
MMTM.US	SPDR S&P 1500 Momentum Tilt ETF	20231201	193.12	194.3658	193.12	194.3658	2689	193.9092	up	up	correct
MNA.US	IQ Merger Arbitrage ETF	20231201	31.08	31.33	31.08	31.22	133821	30.8491	up	up	correct
MOO.US	VanEck Vectors Agribusiness ETF	20231201	73.17	74.69	73.09	74.67	66567	72.4791	up	up	correct
MOON.US	Direxion Moonshot Innovators ETF	20231201	9.91	10.42	9.91	10.42	20400	10.4051	up	up	correct
MORT.US	VanEck Vectors Mortgage REIT Income ETF	20231201	11.21	11.6	11.18	11.6	397738	11.2842	up	up	correct
MOTO.US	SmartETFs Smart Transportation & Technology ETF	20231201	39.49	39.997	39.42	39.997	2100	39.5819	up	up	correct
MRAD.US	Guinness Atkinson Funds	20231201	14.33	14.545	14.33	14.545	500	14.545	up	up	correct
MSOS.US	AdvisorShares Pure US Cannabis ETF	20231201	6.8	6.97	6.7	6.93	2677300	6.93	up	up	correct
MTGP.US	WisdomTree Mortgage Plus Bond Fund	20231201	42.51	42.9	42.51	42.9	6161	42.7345	up	up	correct
MTUL.US	ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN	20231201	17.249	17.249	17.249	17.249	0	17.249
MUB.US	iShares Trust	20231201	106.25	106.9399	106.14	106.86	4029624	106.6078	up	up	correct
MUNI.US	PIMCO ETF Trust	20231201	51.67	51.83	51.54	51.82	160067	51.6734	up	up	correct
MUSI.US	American Century Multisector Income ETF	20231201	42.55	42.78	42.41	42.78	33500	42.577	up	up	correct
MUST.US	Columbia Multi	20231201	20.31	20.41	20.29	20.41	121778	20.3604	up	up	correct
MVPS.US	Amplify Thematic All	20231201	19.2	19.2	19.2	19.2	100	19.2
MVRL.US	ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN	20231201	17.4	18.409	17.39	18.409	7200	18.3139	up	up	correct
MVV.US	ProShares Ultra MidCap400	20231201	49.785	51.95	49.7817	51.91	46969	51.776	up	up	correct
MXI.US	iShares Global Materials ETF	20231201	82.91	84.325	82.91	84.1975	17727	83.0807	up	up	correct
MYY.US	ProShares Short MidCap400	20231201	23.699	23.699	23.16	23.16	1452	22.7037	down	down	correct
MZZ.US	ProShares UltraShort MidCap400	20231201	14.41	14.4458	14.3258	14.3258	1679	14.1179	down	down	correct
NACP.US	Impact Shares Trust I	20231201	32.605	32.8	32.605	32.7843	28334	32.68	up	up	correct
NAIL.US	Direxion Daily Homebuilders & Supplies Bull 3X Shares	20231201	70.36	76.79	70.36	76.69	512825	76.6636	up	up	correct
NANR.US	SPDR S&P North American Natural Resources ETF	20231201	50.95	51.58	50.95	51.2826	42553	50.5682	up	up	correct
NDVG.US	Nuveen Dividend Growth ETF	20231201	27.18	27.19	27.176	27.176	800	27.0995	down	down	correct
NERD.US	Listed Funds Trust	20231201	14.92	15.27	14.92	15.22	2400	15.0566	up	up	correct
NETL.US	Fundamental Income Net Lease Real Estate ETF	20231201	23.08	23.55	23.08	23.549	26200	23.4599	up	up	correct
NFLT.US	Virtus Newfleet Multi	20231201	21.84	21.98	21.84	21.98	9522	21.8363	up	up	correct
NFRA.US	FlexShares STOXX Global Broad Infrastructure Index Fund	20231201	51.51	52.19	51.51	52.18	37701	51.8151	up	up	correct
NGE.US	Global X Funds	20231201	7.51	7.8099	7.51	7.7	2495	5.2729	up	up	correct
NLR.US	VanEck Vectors Uranium+Nuclear Energy ETF	20231201	74.1	74.7	73.7123	74.26	52414	70.9928	up	down	incorrect
NORW.US	Global X MSCI Norway ETF	20231201	24.41	24.765	24.41	24.715	18331	24.2432	up	down	incorrect
NRGD.US	MicroSectors U.S. Big Oil Index	20231201	233.63	235.01	225.5	235.01	50900	235.01	up	down	incorrect
NRGU.US	MicroSectors U.S. Big Oil Index 3X Leveraged ETNs	20231201	408.78	430.88	406.4	413.51	70600	413.51	up	down	incorrect
NSCS.US	Nuveen Small Cap Select ETF	20231201	23.09	23.09	23.09	23.09	100	23.0604
NTSE.US	WisdomTree Emerging Markets Efficient Core Fund	20231201	26.86	27.2	26.86	27.2	19300	27.1367	up	down	incorrect
NTSI.US	WisdomTree International Efficient Core Fund	20231201	33.73	34.18	33.73	34.1492	4938	34.0195	up	down	incorrect
NTSX.US	WisdomTree Trust	20231201	37.23	37.83	37.23	37.76	73700	37.6258	up	down	incorrect
NUAG.US	Nuveen Enhanced Yield U.S. Aggregate Bond ETF	20231201	20.37	20.5307	20.37	20.5307	5674	20.4482	up	down	incorrect
NUBD.US	Nuveen ESG U.S. Aggregate Bond ETF	20231201	21.55	21.715	21.52	21.7	77695	21.6446	up	down	incorrect
NUGO.US	Nushares ETF Trust	20231201	24.46	24.58	24.44	24.52	752000	24.4741	up	down	incorrect
NUGT.US	Direxion Shares ETF Trust	20231201	34.99	36.48	34.72	36.24	3555162	35.8964	up	down	incorrect
NUHY.US	Nuveen ESG High Yield Corporate Bond ETF	20231201	20.45	20.613	20.45	20.613	10800	20.4676	up	down	incorrect
NUSA.US	Nuveen Enhanced Yield 1	20231201	22.77	22.86	22.77	22.86	12298	22.7582	up	down	incorrect
NUSI.US	Nationwide Risk	20231201	21.58	21.7599	21.53	21.67	37397	21.529	up	down	incorrect
NVQ.US	QRAFT AI	20231201	31.27	31.5774	31.27	31.5774	943	31.4583	up	down	incorrect
NWLG.US	Nuveen Winslow Large	20231201	24.855	24.855	24.855	24.855	100	24.8511
NYF.US	iShares New York Muni Bond ETF	20231201	53.25	53.39	53.08	53.3	55011	53.1811	up	down	incorrect
OALC.US	Unified Series Trust	20231201	24.13	24.28	24.122	24.271	20700	24.1741	up	down	incorrect
OBOR.US	KraneShares MSCI One Belt One Road Index ETF	20231201	20.4202	20.5603	20.4202	20.5603	2126	19.8667	up	down	incorrect
OCEN.US	IndexIQ ETF Trust	20231201	21.177	21.177	21.177	21.177	100	21.1379
OCIO.US	ClearShares OCIO ETF	20231201	29.99	30.0222	29.99	30.0222	441	29.7699	up	down	incorrect
OEF.US	iShares S&P 100 ETF	20231201	215.12	216.43	214.6	216.18	259272	215.5366	up	up	correct
OGCP.US	Empire State Realty OP L.P	20231201	9.19	9.4	9.19	9.4	4799	9.4	up	up	correct
OIH.US	VanEck Vectors ETF Trust	20231201	310.99	319.39	309.62	315.11	442253	310.8196	up	up	correct
OILU.US	Bank of Montreal	20231201	36	37.8	35.52	36.531	153500	36.531	up	up	correct
OND.US	ProShares Trust	20231201	24.57	24.57	24.57	24.57	100	24.3848
ONEO.US	SPDR Russell 1000 Momentum Focus ETF	20231201	99.51	99.6904	99.51	99.6904	353	99.2882	up	up	correct
ONEV.US	SPDR Russell 1000 Low Volatility Focus ETF	20231201	108.84	110.7101	108.84	110.6803	16836	110.0486	up	up	correct
ONEY.US	SPDR Russell 1000 Yield Focus ETF	20231201	94.6135	96.5299	94.6135	96.49	24881	95.7043	up	up	correct
ONLN.US	ProShares Online Retail ETF	20231201	32.43	33.55	32.26	33.55	11400	33.55	up	up	correct
ONOF.US	Global X Funds	20231201	28.52	28.742	28.49	28.742	14000	28.5279	up	up	correct
OOTO.US	Direxion Daily Travel & Vacation Bull 2X Shares	20231201	12.02	12.5	12.02	12.485	6700	12.41	up	up	correct
OPER.US	ETF Series Solutions	20231201	100.205	100.225	100.15	100.16	45200	99.6185	down	down	correct
OPPX.US	Exchange Listed Funds Trust	20231201	23.9301	23.97	23.93	23.9474	8691	21.5869	up	up	correct
OUNZ.US	VanEck Merk Gold Trust	20231201	19.71	20.08	19.69	20.04	1917900	20.04	up	up	correct
OVB.US	Overlay Shares Core Bond ETF	20231201	19.9	20.27	19.9	20.244	129600	19.9754	up	up	correct
OVF.US	Overlay Shares Foreign Equity ETF	20231201	22.59	22.59	22.53	22.567	1100	22.1238	down	down	correct
OVL.US	Overlay Shares Large Cap Equity ETF	20231201	36.2	36.44	36.105	36.419	33700	36.0899	up	up	correct
OVLH.US	Overlay Shares Hedged Large Cap Equity ETF	20231201	28	28.222	28	28.222	3200	27.9896	up	up	correct
OVM.US	Overlay Shares Municipal Bond ETF	20231201	21.82	21.873	21.82	21.873	700	21.6073	up	up	correct
OVS.US	Overlay Shares Small Cap Equity ETF	20231201	29.36	29.996	29.36	29.996	800	29.7709	up	up	correct
OVT.US	Listed Funds Trust	20231201	21.505	21.64	21.49	21.57	85100	21.2729	up	up	correct
OWNS.US	Impact Shares Trust I	20231201	16.793	16.9	16.793	16.867	1100	16.7417	up	up	correct
PAB.US	PGIM ETF Trust	20231201	41.258	41.258	41.258	41.258	0	41.1947
PAK.US	Global X MSCI Pakistan ETF	20231201	17.49	17.59	17.21	17.4	9622	16.7358	down	down	correct
PALC.US	Pacer Lunt Large Cap Multi	20231201	38.61	39.14	38.61	39.042	29300	38.9044	up	up	correct
PALL.US	Aberdeen Standard Physical Palladium Shares ETF	20231201	92.53	93.14	91.44	92.5	41800	92.5	down	down	correct
PAMC.US	Pacer Lunt MidCap Multi	20231201	35.47	35.815	35.47	35.815	2300	35.7207	up	up	correct
PBD.US	Invesco Global Clean Energy ETF	20231201	14.57	15.04	14.45	15.04	30296	14.8554	up	up	correct
PBE.US	Invesco Dynamic Biotechnology & Genome ETF	20231201	58.62	59.75	58.54	59.75	4300	59.75	up	up	correct
PBJ.US	Invesco Dynamic Food & Beverage ETF	20231201	44.12	44.4899	44.12	44.44	29875	44.2286	up	up	correct
PBP.US	Invesco Exchange	20231201	21.34	21.4699	21.335	21.4395	12870	21.2839	up	up	correct
PBS.US	Invesco Dynamic Media ETF	20231201	36.64	36.9386	36.625	36.9386	5754	36.9386	up	up	correct
PBW.US	Invesco WilderHill Clean Energy ETF	20231201	26.45	27.7	26.01	27.67	541641	27.4914	up	up	correct
PCEF.US	Invesco Exchange	20231201	17.45	17.78	17.42	17.7	184102	17.5731	up	up	correct
PCY.US	Invesco Exchange	20231201	19.4	19.77	19.38	19.77	1965209	19.659	up	up	correct
PDN.US	Invesco FTSE RAFI Developed Markets ex	20231201	30.7	31.17	30.6804	31.1448	50418	30.8816	up	up	correct
PEJ.US	Invesco Dynamic Leisure and Entertainment ETF	20231201	38.74	40.07	38.74	40.04	152400	40.04	up	up	correct
PEXL.US	Pacer Funds Trust	20231201	42.8856	43.24	42.8856	43.1671	5546	43.1241	up	up	correct
PFFA.US	ETFis Series Trust I	20231201	19.44	19.76	19.44	19.76	239668	19.6007	up	up	correct
PFFD.US	Global X U.S. Preferred ETF	20231201	19.13	19.34	19.13	19.33	898895	19.1217	up	up	correct
PFFL.US	ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN	20231201	9.46	9.6945	9.46	9.6945	20619	9.5961	up	up	correct
PFFR.US	ETFis Series Trust I	20231201	17.75	17.9	17.62	17.9	15546	17.7833	up	up	correct
PFFV.US	Global X Variable Rate Preferred ETF	20231201	23.1	23.37	23.1	23.37	37000	22.9986	up	up	correct
PFIG.US	Invesco Exchange	20231201	23.2	23.2696	23.2	23.2617	2960	23.1855	up	up	correct
PFIX.US	Simplify Exchange Traded Funds	20231201	87.1	87.1	84.06	85.09	43100	45.5331	down	down	correct
PFLD.US	AAM Low Duration Preferred and Income Securities ETF	20231201	20.91	20.99	20.854	20.98	79400	20.7098	up	up	correct
PFUT.US	Putnam Sustainable Future ETF	20231201	20.16	20.46	20.16	20.446	6100	20.446	up	up	correct
PFXF.US	VanEck Vectors Preferred Securities ex Financials ETF	20231201	16.99	17.11	16.93	17.1	449393	16.9156	up	up	correct
PGAL.US	Global X MSCI Portugal ETF	20231201	10.53	10.53	10.53	10.53	117	10.464
PGF.US	Invesco Financial Preferred ETF	20231201	14.32	14.55	14.32	14.55	440804	14.4578	up	up	correct
PGHY.US	Invesco Exchange	20231201	19.12	19.3	19.03	19.21	246763	19.0802	up	up	correct
PGRO.US	Putnam Focused Large Cap Growth ETF	20231201	27.84	28.03	27.84	28.03	3000	27.9755	up	up	correct
PGX.US	Invesco Preferred ETF	20231201	11.22	11.36	11.21	11.36	5160032	11.2924	up	up	correct
PHB.US	Invesco Exchange	20231201	17.68	17.82	17.68	17.82	58658	17.7288	up	up	correct
PHDG.US	Invesco S&P 500 Downside Hedged ETF	20231201	32.85	33.195	32.85	33.16	27286	32.9516	up	up	correct
PHYL.US	PGIM Active High Yield Bond ETF	20231201	33.82	34.03	33.82	34.0154	6946	33.7279	up	up	correct
PHYS.US	Sprott Physical Gold Trust	20231201	15.86	16.12	15.85	16.12	2832700	16.12	up	up	correct
PICB.US	Invesco Exchange	20231201	21.98	22.16	21.96	22.09	192467	22.0381	up	up	correct
PIFI.US	ClearShares Piton Intermediate Fixed Income ETF	20231201	91.604	91.604	91.604	91.604	100	90.961
PILL.US	Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF	20231201	5.49	5.75	5.37	5.75	77026	5.7176	up	up	correct
PIN.US	Invesco India ETF	20231201	24.42	24.62	24.365	24.58	78749	24.1698	up	up	correct
PINK.US	Simplify Exchange Traded Funds	20231201	25.17	25.467	25.17	25.467	28700	25.3908	up	up	correct
PJP.US	Invesco Dynamic Pharmaceuticals ETF	20231201	70.6	71.39	70.55	71.39	10602	71.2049	up	up	correct
PKB.US	Invesco Dynamic Building & Construction ETF	20231201	54.98	56.63	54.98	56.54	29444	56.5023	up	up	correct
PLDR.US	Putnam Sustainable Leaders ETF	20231201	26.11	26.28	26.1	26.28	7300	26.1274	up	up	correct
PLTM.US	GraniteShares Platinum Trust	20231201	9.02	9.092	8.96	9.092	31300	9.092	up	up	correct
PPA.US	Invesco Aerospace & Defense ETF	20231201	87.93	89.05	87.93	89.05	144156	88.789	up	up	correct
PPLT.US	Aberdeen Standard Physical Platinum Shares ETF	20231201	85.07	86.27	84.84	86.23	62400	86.23	up	up	correct
PQDI.US	Principal Exchange	20231201	17.765	17.765	17.765	17.765	0	17.6931
PREF.US	Principal Spectrum Preferred Securities Active ETF	20231201	17	17.1	17	17.08	150837	17.015	up	up	correct
PRF.US	Invesco FTSE RAFI US 1000 ETF	20231201	33.41	33.836	33.41	33.82	562019	33.6444	up	up	correct
PSI.US	Invesco Dynamic Semiconductors ETF	20231201	43.42	43.9593	43.27	43.87	49354	43.8227	up	up	correct
PSIL.US	PSIL	20231201	1.3	1.34	1.29	1.33	15600	1.33	up	up	correct
PSJ.US	Invesco Dynamic Software ETF	20231201	35.75	36.1216	35.75	36.1216	24414	36.1216	up	up	correct
PSK.US	SPDR ICE Preferred Securities ETF	20231201	32.91	33.3159	32.91	33.3	165203	33.1227	up	up	correct
PSLV.US	Sprott Physical Silver Trust	20231201	8.51	8.66	8.51	8.6	2746600	8.6	up	up	correct
PSP.US	Invesco Exchange	20231201	56.76	57.76	56.66	57.76	24245	57.056	up	up	correct
PSQ.US	ProShares Trust	20231201	10.18	10.22	10.1	10.11	30363900	9.9106	down	down	correct
PSR.US	Invesco Active U.S. Real Estate Fund	20231201	85.1	87.27	85.1	87.27	19299	86.6094	up	up	correct
PST.US	ProShares UltraShort 7	20231201	23.97	23.97	23.48	23.51	31324	23.2076	down	down	correct
PTBD.US	Pacer Funds Trust	20231201	19.94	20.16	19.932	20.111	17000	19.9469	up	up	correct
PTIN.US	Pacer Trendpilot International ETF	20231201	26.643	26.88	26.643	26.841	9300	26.2885	up	up	correct
PULS.US	PGIM Ultra Short Bond ETF	20231201	49.34	49.37	49.33	49.35	1645405	49.0919	up	up	correct
PUTW.US	WisdomTree Trust	20231201	31.2238	31.2851	31.2238	31.2851	12711	30.9907	up	up	correct
PVI.US	Invesco Exchange	20231201	24.74	24.79	24.73	24.7842	12137	24.7195	up	up	correct
PWB.US	Invesco Dynamic Large Cap Growth ETF	20231201	74.86	75.69	74.86	75.52	22735	75.4193	up	up	correct
PWC.US	Invesco Dynamic Market ETF	20231201	39	39.2496	39	39.2496	759	39.2496	up	up	correct
PWV.US	Invesco Dynamic Large Cap Value ETF	20231201	48.4	48.86	48.4	48.75	19569	48.4885	up	up	correct
PWZ.US	Invesco Exchange	20231201	24.42	24.5899	24.3321	24.57	156175	24.5027	up	up	correct
PXE.US	Invesco Dynamic Energy Exploration & Production ETF	20231201	31.03	31.84	31.03	31.41	285244	31.1446	up	up	correct
PXF.US	Invesco FTSE RAFI Developed Markets ex	20231201	45.39	45.98	45.39	45.93	189588	45.5841	up	up	correct
PXH.US	Invesco Exchange	20231201	18.34	18.55	18.29	18.53	112763	18.3593	up	up	correct
PXJ.US	Invesco Dynamic Oil & Gas Services ETF	20231201	28.73	28.94	28.64	28.65	30450	28.5018	down	down	correct
PXQ.US	Invesco Dynamic Networking ETF	20231201	84.15	85.1649	84.15	85.1649	283	85.1649	up	up	correct
PYPE.US	UBS ETRACS NYSE Pickens Core Midstream Index ETN	20231201	21.56	21.56	21.56	21.56	0	21.56
PZA.US	Invesco Exchange	20231201	23.26	23.47	23.26	23.43	991105	23.3677	up	up	correct
PZD.US	Invesco MSCI Sustainable Future ETF	20231201	42.66	43.67	42.66	43.61	10432	43.61	up	up	correct
PZT.US	Invesco Exchange	20231201	22.43	22.675	22.4262	22.56	29738	22.5054	up	up	correct
QAI.US	IQ Hedge Multi	20231201	30.62	30.75	30.3853	30.75	70122	29.5463	up	up	correct
QARP.US	DBX ETF Trust	20231201	42.75	43.18	42.75	43.12	7242	42.9666	up	up	correct
QDEF.US	FlexShares Quality Dividend Defensive Index Fund	20231201	57.05	57.59	57.05	57.5856	9432	57.1391	up	up	correct
QDF.US	FlexShares Trust	20231201	58.71	59.48	58.71	59.46	38339	59.0268	up	up	correct
QDIV.US	Global X S&P 500 Quality Dividend ETF	20231201	31.03	31.3999	31.03	31.3827	2048	31.1848	up	up	correct
QDPL.US	Pacer Funds Trust	20231201	32.29	32.49	32.1548	32.48	92994	31.9673	up	up	correct
QEFA.US	SPDR MSCI EAFE StrategicFactors ETF	20231201	70.31	71.1223	70.31	71.01	29724	70.2193	up	up	correct
QEMM.US	SPDR Index Shares Funds	20231201	56.06	56.435	56.06	56.435	809	54.8942	up	up	correct
QGRO.US	American Century U.S. Quality Growth ETF	20231201	71.73	72.92	71.73	72.92	17159	72.8533	up	up	correct
QID.US	ProShares UltraShort QQQ	20231201	12.04	12.14	11.8687	11.9	19454840	11.6735	down	down	correct
QINT.US	American Century Quality Diversified International ETF	20231201	45.14	45.5728	45.13	45.5688	5636	44.9678	up	up	correct
QLD.US	ProShares Ultra QQQ	20231201	68.3	69.3	67.73	69.11	3563338	69.0389	up	up	correct
QLTA.US	iShares Aaa	20231201	46.47	46.88	46.42	46.85	79655	46.6982	up	up	correct
QLV.US	FlexShares US Quality Low Volatility Index Fund	20231201	55.07	55.173	55.07	55.171	9600	54.8732	up	up	correct
QLVD.US	FlexShares Developed Markets ex	20231201	25.361	25.361	25.361	25.361	100	25.1214
QLVE.US	FlexShares Emerging Markets Quality Low Volatility Index Fund	20231201	22.731	22.731	22.731	22.731	100	22.6464
QPX.US	AdvisorShares Q Dynamic Growth ETF	20231201	29.25	29.521	29.24	29.521	800	29.521	up	up	correct
QQH.US	HCM Defender 100 Index ETF	20231201	47.38	47.88	47.28	47.82	15400	47.6872	up	up	correct
QQQE.US	Direxion NASDAQ	20231201	78.73	79.73	78.5	79.73	212854	79.494	up	up	correct
QRFT.US	QRAFT AI	20231201	41.87	42.355	41.87	42.355	600	42.2285	up	up	correct
QTUM.US	Defiance Quantum ETF	20231201	50.53	51.23	50.33	51.23	28387	51.1471	up	up	correct
QULL.US	ETRACS 2x Leveraged MSCI US Quality Factor TR ETN	20231201	32.07	32.49	32.07	32.49	900	32.49	up	up	correct
QUS.US	SPDR MSCI USA StrategicFactors ETF	20231201	127.49	128.68	127.49	128.678	11290	127.4955	up	up	correct
QVML.US	Invesco Exchange	20231201	26.755	26.919	26.755	26.919	600	26.8196	up	up	correct
QVMM.US	Invesco Exchange	20231201	24.242	24.242	24.242	24.242	0	24.1634
QVMS.US	Invesco Exchange	20231201	23.037	23.037	23.037	23.037	100	22.9571
QWLD.US	SPDR MSCI World StrategicFactors ETF	20231201	106.9	107.3411	106.46	107.3411	3907	106.4257	up	up	correct
RAAX.US	VanEck Inflation Allocation ETF	20231201	25.9	26.3599	25.9	26.16	16888	25.2456	up	up	correct
RAFE.US	PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF	20231201	31.12	31.299	31.12	31.2242	1830	31.0717	up	up	correct
RAVI.US	FlexShares Ready Access Variable Income Fund	20231201	74.94	74.97	74.93	74.97	40714	74.6417	up	up	correct
RAYC.US	The Advisors' Inner Circle Fund III	20231201	13.36	13.505	13.36	13.5	17300	12.8901	up	up	correct
RCD.US	Invesco S&P 500 Equal Weight Consumer Discretionary ETF	20231201	43.38	44.44	43.38	44.4	64718	44.2953	up	up	correct
RDIV.US	Invesco S&P Ultra Dividend Revenue ETF	20231201	39.91	41.138	39.86	41.1351	52422	40.7589	up	up	correct
RDOG.US	ALPS REIT Dividend Dogs ETF	20231201	37.02	37.02	37.02	37.02	100	36.316
RECS.US	Columbia ETF Trust I	20231201	26.7	26.94	26.67	26.94	51200	26.6704	up	up	correct
REET.US	iShares Global REIT ETF	20231201	22.26	22.83	22.22	22.83	419241	22.6041	up	up	correct
REK.US	ProShares Short Real Estate	20231201	20.1	20.1	19.67	19.67	73325	19.3469	down	down	correct
RESP.US	WisdomTree U.S. ESG Fund	20231201	47.5401	47.7886	47.54	47.7886	611	47.589	up	up	correct
RETL.US	Direxion Daily Retail Bull 3X Shares	20231201	6.68	7.37	6.57	7.34	1178915	7.3152	up	up	correct
REVS.US	Columbia Research Enhanced Value ETF	20231201	21	21.24	21	21.21	4500	20.6907	up	up	correct
REW.US	ProShares UltraShort Technology	20231201	8.98	9	8.81	8.8598	13387	8.7186	down	down	correct
REZ.US	iShares Trust	20231201	67.76	69.35	67.7257	69.35	56470	68.6635	up	up	correct
RFCI.US	ALPS ETF Trust	20231201	21.94	22.0818	21.94	22.0818	1430	22.0044	up	up	correct
RFDA.US	RiverFront Dynamic US Dividend Advantage ETF	20231201	45.7757	46.3138	45.7757	46.3138	1424	46.0757	up	up	correct
RFFC.US	RiverFront Dynamic US Flex	20231201	45.34	45.5684	45.32	45.5684	1054	45.5406	up	up	correct
RFG.US	Invesco S&P MidCap 400 Pure Growth ETF	20231201	39.5499	40.0303	39.47	40.0303	20144	39.9115	up	up	correct
RFV.US	Invesco S&P MidCap 400 Pure Value ETF	20231201	103.79	106.73	103.79	106.73	5492	106.4208	up	up	correct
RGI.US	Invesco S&P 500 Equal Weight Industrials ETF	20231201	40.29	40.99	40.29	40.9803	102097	40.8483	up	up	correct
RHRX.US	Starboard Investment Trust	20231201	12.39	12.51	12.39	12.456	8300	12.456	up	up	correct
RHS.US	Invesco S&P 500 Equal Weight Consumer Staples ETF	20231201	30.42	30.735	30.4199	30.73	233348	30.4608	up	down	incorrect
RHTX.US	Starboard Investment Trust	20231201	13.28	13.45	13.28	13.388	4500	13.388	up	down	incorrect
RIET.US	Hoya Capital High Dividend Yield ETF	20231201	10.05	10.39	10.03	10.39	54000	10.3049	up	down	incorrect
RIGS.US	RiverFront Strategic Income Fund	20231201	22.3	22.66	22.3	22.66	55302	22.5787	up	down	incorrect
RINF.US	ProShares Inflation Expectations ETF	20231201	33.42	33.4997	33.15	33.2285	19845	32.6714	down	up	incorrect
RISN.US	Inspire Tactical Balanced ESG ETF	20231201	23.87	24.04	23.85	24.0315	2596	23.9073	up	down	incorrect
RISR.US	FolioBeyond Rising Rates ETF	20231201	33.12	33.58	33.02	33.2	18800	32.6714	up	down	incorrect
RLY.US	SSGA Active Trust	20231201	26.99	27.5694	26.99	27.41	106966	26.8674	up	up	correct
ROAM.US	Hartford Multifactor Emerging Markets ETF	20231201	22.215	22.2247	22.215	22.2247	316	21.3833	up	up	correct
ROBO.US	Robo Global Robotics and Automation Index ETF	20231201	52.16	53.2174	52.1002	53.19	70757	53.1636	up	up	correct
RODM.US	Lattice Strategies Trust	20231201	26.52	26.86	26.52	26.85	99219	26.3192	up	up	correct
ROKT.US	SPDR Kensho Final Frontiers ETF	20231201	42	42.42	42	42.42	400	42.3087	up	up	correct
ROM.US	ProShares Trust	20231201	48.98	49.56	48.54	49.41	63330	49.4061	up	up	correct
ROOF.US	IQ U.S. Real Estate Small Cap ETF	20231201	19.19	19.6105	19.19	19.6105	12883	19.4905	up	up	correct
RORO.US	ATAC US Rotation ETF	20231201	16.5	16.87	16.5	16.84	21653	16.6271	up	up	correct
ROSC.US	Hartford Multifactor Small Cap ETF	20231201	38.39	38.39	38.39	38.39	100	38.0906
ROUS.US	Hartford Multifactor US Equity ETF	20231201	42.35	42.73	42.35	42.73	6672	42.4718	up	up	correct
RPAR.US	RPAR Risk Parity ETF	20231201	18.14	18.479	18.14	18.479	101135	18.2888	up	up	correct
RPG.US	Invesco S&P 500 Pure Growth ETF	20231201	30.97	31.355	30.91	31.23	233530	31.1177	up	up	correct
RPV.US	Invesco S&P 500 Pure Value ETF	20231201	76.56	78.21	76.53	78.16	285948	77.6841	up	up	correct
RSP.US	Invesco S&P 500 Equal Weight ETF	20231201	148.16	150.575	148.01	150.53	12060770	149.9438	up	down	incorrect
RSPE.US	Invesco Exchange	20231201	22.79	23.08	22.78	23.08	2500	22.9578	up	down	incorrect
RTM.US	Invesco S&P 500 Equal Weight Materials ETF	20231201	32.18	32.6608	32.18	32.6036	20339	32.425	up	down	incorrect
RUFF.US	ETF Opportunities Trust	20231201	21.019	21.24	21.019	21.232	3400	21.1618	up	down	incorrect
RVNU.US	DBX ETF Trust	20231201	24.9	24.93	24.79	24.93	9880	24.8716	up	down	incorrect
RWJ.US	Invesco S&P SmallCap 600 Revenue ETF	20231201	36.68	38.14	36.56	38.08	192633	37.9268	up	down	incorrect
RWK.US	Invesco S&P MidCap 400 Revenue ETF	20231201	96.37	98.77	96.27	98.7425	22593	98.4662	up	down	incorrect
RWL.US	Invesco S&P 500 Revenue ETF	20231201	81.55	82.4096	80.9412	82.39	302943	82.0197	up	down	incorrect
RWM.US	ProShares Short Russell2000	20231201	24.04	24.16	23.24	23.27	3255737	22.8899	down	up	incorrect
RWO.US	SPDR Index Shares Funds	20231201	40.22	41.26	40.21	41.21	413143	40.7582	up	down	incorrect
RWR.US	SPDR Dow Jones REIT ETF	20231201	87.62	90.06	87.44	90.03	303603	88.8486	up	up	correct
RWX.US	SPDR Dow Jones International Real Estate ETF	20231201	25.06	25.55	25	25.48	103731	25.3786	up	up	correct
RXD.US	ProShares UltraShort Health Care	20231201	12.93	13.0075	12.86	12.86	9744	12.7328	down	down	correct
RXI.US	iShares Trust	20231201	151.75	153.4672	151.58	153.4672	18096	152.8619	up	up	correct
RXL.US	ProShares Ultra Health Care	20231201	85.37	85.4092	85.3697	85.4092	865	85.2488	up	up	correct
RYE.US	Invesco Exchange	20231201	74.41	75.8839	74.35	74.98	136255	74.98	up	up	correct
RYF.US	Invesco S&P 500 Equal Weight Financials ETF	20231201	55.05	55.93	55.05	55.84	11049	55.5266	up	up	correct
RYH.US	Invesco S&P 500 Equal Weight Health Care ETF	20231201	27.48	27.869	27.45	27.86	300826	27.8122	up	up	correct
RYJ.US	Invesco Raymond James SB	20231201	57.9898	58.2399	57.9898	58.2283	275	57.4114	up	up	correct
RYT.US	Invesco S&P 500 Equal Weight Technology ETF	20231201	30.18	30.61	30.11	30.6	620824	30.5553	up	up	correct
RYU.US	Invesco S&P 500 Equal Weight Utilities ETF	20231201	53.89	54.73	53.68	54.73	72122	54.73	up	up	correct
RZG.US	Invesco S&P SmallCap 600 Pure Growth ETF	20231201	41.32	42.2059	41.32	42.2059	7907	42.0602	up	up	correct
RZV.US	Invesco S&P SmallCap 600 Pure Value ETF	20231201	94.37	97.1205	94.37	97.1205	10569	96.8566	up	up	correct
SAA.US	ProShares Trust	20231201	19.88	20.9751	19.88	20.9751	5867	20.8829	up	up	correct
SAEF.US	Schwab Strategic Trust	20231201	21.23	21.407	21.22	21.407	1500	21.382	up	up	correct
SBB.US	ProShares Short SmallCap600	20231201	18.19	18.19	17.7589	17.7589	5068	17.4598	down	down	correct
SBIO.US	ALPS ETF Trust	20231201	26.41	27.0779	26.25	27.0779	12728	27.0147	up	up	correct
SCC.US	ProShares UltraShort Consumer Services	20231201	17.2801	17.2801	16.92	16.9409	2312	16.7055	down	down	correct
SCDL.US	ETRACS 2x Leveraged US Dividend Factor TR ETN	20231201	30.83	30.83	30.83	30.83	0	30.83
SCHA.US	Schwab U.S. Small	20231201	42.41	43.765	42.21	43.75	1446064	43.516	up	up	correct
SCHB.US	Schwab U.S. Broad Market ETF	20231201	52.98	53.5499	52.92	53.52	1343896	53.2944	up	up	correct
SCHC.US	Schwab Strategic Trust	20231201	33.37	33.92	33.37	33.9	383724	33.0256	up	up	correct
SCHD.US	Schwab U.S. Dividend Equity ETF	20231201	72.19	73.1915	72.07	73.15	4407468	72.4063	up	up	correct
SCHE.US	Schwab Emerging Markets Equity ETF	20231201	24.62	24.83	24.53	24.83	1441982	23.9955	up	up	correct
SCHF.US	Schwab Strategic Trust	20231201	35.68	36.1	35.66	36.09	4720861	35.3777	up	up	correct
SCHG.US	Schwab Strategic Trust	20231201	79.38	80.0199	79.195	79.83	1180955	79.7023	up	up	correct
SCHH.US	Schwab U.S. REIT ETF	20231201	19.21	19.69	19.17	19.68	4547476	19.4556	up	up	correct
SCHI.US	Schwab 5	20231201	43.38	43.7599	43.34	43.72	277683	43.5559	up	up	correct
SCHJ.US	Schwab 1	20231201	47.57	47.805	47.57	47.775	68400	47.6561	up	up	correct
SCHK.US	Schwab 1000 ETF	20231201	43.98	44.4	43.94	44.38	296844	44.1932	up	up	correct
SCHM.US	Schwab U.S. Mid	20231201	69.63	71.39	69.51	71.38	540675	71.0368	up	up	correct
SCHO.US	Schwab Short	20231201	48.06	48.205	48.06	48.19	2859087	48.0342	up	up	correct
SCHP.US	Schwab U.S. TIPS ETF	20231201	51.01	51.365	51	51.34	2042908	51.206	up	up	correct
SCHQ.US	Schwab Long	20231201	32.6	33.09	32.47	33.05	330680	32.9457	up	up	correct
SCHR.US	Schwab Strategic Trust	20231201	48.57	48.935	48.57	48.9	2229975	48.7683	up	up	correct
SCHV.US	Schwab Strategic Trust	20231201	66.96	67.78	66.93	67.74	442107	67.2553	up	up	correct
SCHX.US	Schwab U.S. Large	20231201	53.94	54.4301	53.88	54.4	2308498	54.175	up	up	correct
SCHY.US	Schwab Strategic Trust	20231201	24.01	24.32	24.01	24.29	126200	23.5978	up	up	correct
SCHZ.US	Schwab U.S. Aggregate Bond ETF	20231201	45.12	45.5197	45.09	45.5	1054285	45.3697	up	up	correct
SCJ.US	iShares MSCI Japan Small	20231201	69.295	70.0899	69.295	70.0866	5052	69.1558	up	up	correct
SCO.US	ProShares UltraShort Bloomberg Crude Oil	20231201	19.15	19.93	18.77	19.81	3556100	19.81	up	up	correct
SCRD.US	SCRD	20231201	40.657	40.657	40.657	40.657	100	40.5086
SDCI.US	USCF SummerHaven Dynamic Commodity Strategy No K	20231201	18.27	18.32	18.06	18.11	4725	17.8959	down	down	correct
SDD.US	ProShares UltraShort SmallCap600	20231201	23.83	23.83	22.5185	22.5185	1351	22.2354	down	down	correct
SDEF.US	Tidal ETF Trust	20231201	17.84	17.9799	17.84	17.915	4315	17.915	up	up	correct
SDEI.US	Tidal ETF Trust	20231201	24.66	25.07	24.66	24.986	2438	24.986	up	up	correct
SDEM.US	Global X MSCI SuperDividend Emerging Markets ETF	20231201	24.16	24.409	24.16	24.3949	4073	24.0786	up	up	correct
SDIV.US	Global X SuperDividend ETF	20231201	21.65	22.0999	21.6	22.08	279558	21.6694	up	up	correct
SDOG.US	ALPS Sector Dividend Dogs ETF	20231201	48.69	49.5496	48.6148	49.5496	122983	49.0016	up	up	correct
SDOW.US	ProShares UltraPro Short Dow30	20231201	21.29	21.31	20.71	20.75	11600130	20.4698	down	down	correct
SDP.US	ProShares UltraShort Utilities	20231201	13.06	13.075	12.7721	12.7721	1337	12.6249	down	down	correct
SDS.US	ProShares UltraShort S&P500	20231201	33.15	33.24	32.59	32.68	6508670	32.0532	down	down	correct
SDY.US	SPDR S&P Dividend ETF	20231201	119.55	121.21	119.46	121.21	610497	119.3221	up	up	correct
SEF.US	ProShares Short Financials	20231201	12.11	12.13	12	12.035	76001	11.8342	down	down	correct
SEIX.US	Virtus ETF Trust II	20231201	23.92	24.04	23.822	24.04	19600	23.7644	up	up	correct
SENT.US	AdvisorShares Trust	20231201	0.83	0.83	0.83	0.83	307200	0.83
SFY.US	Tidal ETF Trust	20231201	16.26	16.42	16.232	16.4	161600	16.2833	up	up	correct
SFYF.US	SoFi Social 50 ETF	20231201	28.06	28.497	28.06	28.497	3700	28.3245	up	up	correct
SFYX.US	Tidal ETF Trust	20231201	11.8	12.141	11.8	12.141	18000	12.0522	up	up	correct
SGDJ.US	Sprott Funds Trust	20231201	30.3	31.39	30.19	31.39	25776	29.9774	up	up	correct
SGDM.US	Sprott Gold Miners ETF	20231201	25.58	26.11	25.58	26.09	46747	25.7263	up	up	correct
SGG.US	iPath Series B Bloomberg Sugar Subindex Total Return ETN	20231201	80.1	80.1	75.7	77.35	20266	77.35	down	down	correct
SGOL.US	Aberdeen Standard Gold ETF Trust	20231201	19.47	19.85	19.47	19.81	3174800	19.81	up	up	correct
SGOV.US	iShares Trust	20231201	100.32	100.32	100.31	100.32	6707957	99.8661
SH.US	ProShares Short S&P500	20231201	13.76	13.77	13.63	13.66	19000180	13.4163	down	down	correct
SHE.US	SPDR SSGA Gender Diversity Index ETF	20231201	91.09	91.89	91.09	91.89	37428	91.5973	up	up	correct
SHFT.US	Tidal ETF Trust	20231201	12.2178	12.2178	12.2178	12.2178	637	12.0975
SHM.US	SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF	20231201	47.38	47.5	47.3	47.5	398839	47.4421	up	down	incorrect
SHUS.US	Syntax Stratified U.S. Total Market Hedged ETF	20231201	39.114	39.114	39.114	39.114	1	38.6547
SHYG.US	iShares Trust	20231201	41.47	41.76	41.42	41.75	726584	41.5203	up	down	incorrect
SHYL.US	Xtrackers Short Duration High Yield Bond ETF	20231201	43.44	43.7064	43.42	43.7064	9621	43.4202	up	down	incorrect
SIFI.US	Harbor Scientific Alpha Income	20231201	43.0454	43.0454	43.0454	43.0454	0	42.4594
SIHY.US	Harbor ETF Trust	20231201	44.273	44.273	44.27	44.27	500	43.9467	down	up	incorrect
SIJ.US	ProShares UltraShort Industrials	20231201	13.015	13.02	12.7	12.7007	10236	12.4984	down	up	incorrect
SIL.US	Global X Silver Miners ETF	20231201	27.67	28.33	27.45	28.33	655305	28.1974	up	down	incorrect
SILJ.US	ETFMG Prime Junior Silver Miners ETF	20231201	9.76	10.09	9.68	10.08	2272333	10.0791	up	down	incorrect
SIMS.US	SPDR S&P Kensho Intelligent Structures ETF	20231201	32.38	32.866	32.38	32.866	1400	32.7952	up	down	incorrect
SIVR.US	Aberdeen Standard Physical Silver Shares ETF	20231201	24.15	24.44	24.11	24.38	1468200	24.38	up	down	incorrect
SIXA.US	6 Meridian Mega Cap Equity ETF	20231201	35.45	35.47	35.4	35.42	1000	35.3043	down	up	incorrect
SIXH.US	6 Meridian Hedged Equity	20231201	33.04	33.04	32.9675	32.9675	9070	32.881	down	up	incorrect
SIXL.US	6 Meridian Low Beta Equity Strategy ETF	20231201	32.18	32.211	32.18	32.211	2200	32.1473	up	down	incorrect
SIXS.US	6 Meridian Small Cap Equity ETF	20231201	44.15	44.25	44.15	44.205	4100	44.0981	up	down	incorrect
SIZE.US	iShares MSCI USA Size Factor ETF	20231201	124	125.38	123.81	125.37	188966	124.9288	up	up	correct
SJB.US	ProShares Trust	20231201	18.02	18.02	17.82	17.82	98253	17.5527	down	down	correct
SJNK.US	SPDR Series Trust	20231201	24.64	24.82	24.605	24.82	8973821	24.6798	up	up	correct
SKF.US	ProShares UltraShort Financials	20231201	16.45	16.52	16.18	16.1993	43557	16.0066	down	down	correct
SLV.US	iShares Silver Trust	20231201	23.09	23.37	23.05	23.33	22098300	23.33	up	up	correct
SLX.US	VanEck Vectors Steel ETF	20231201	69.93	71.5	69.93	71.23	41776	69.2015	up	up	correct
SLYG.US	SPDR S&P 600 Small Cap Growth ETF	20231201	74.79	76.7499	74.55	76.67	112878	76.4154	up	up	correct
SLYV.US	SPDR S&P 600 Small Cap Value ETF	20231201	73.8	76.46	73.41	76.42	295666	75.8389	up	up	correct
SMDD.US	ProShares UltraPro Short MidCap400	20231201	17.08	17.08	16.3954	16.3954	6251	16.1792	down	down	correct
SMDY.US	Syntax ETF Trust	20231201	38.793	38.793	38.793	38.793	0	38.3767
SMHB.US	ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN	20231201	6.07	6.69	6.0101	6.69	59779	6.603	up	up	correct
SMLE.US	DBX ETF Trust	20231201	24.12	24.237	24.12	24.237	200	24.1175	up	up	correct
SMLF.US	iShares MSCI USA Small	20231201	52.85	54.52	52.6983	54.45	25244	54.4276	up	down	incorrect
SMLV.US	SPDR SSGA US Small Cap Low Volatility Index ETF	20231201	101.75	104.6969	101.75	104.6969	33063	103.8915	up	down	incorrect
SMMU.US	PIMCO Short Term Municipal Bond Active Exchange	20231201	49.64	49.8	49.6352	49.8	62603	49.6709	up	down	incorrect
SMN.US	ProShares Trust	20231201	8.9703	9	8.78	8.86	7450	8.7173	down	up	incorrect
SMOG.US	VanEck Vectors Low Carbon Energy ETF	20231201	102.55	104.53	102.55	104.53	1900	102.8565	up	down	incorrect
SNPE.US	Xtrackers S&P 500 ESG ETF	20231201	41.81	42.19	41.81	42.16	139200	41.9881	up	down	incorrect
SOXL.US	Direxion Shares ETF Trust	20231201	22.38	23.2	21.84	23.07	54913441	23.0181	up	down	incorrect
SOXS.US	Direxion Shares ETF Trust	20231201	8.62	8.82	8.3015	8.34	80306594	8.2524	down	up	incorrect
SOYB.US	Teucrium Soybean	20231201	28	28.13	27.86	27.98	16300	27.98	down	up	incorrect
SPAB.US	SPDR Portfolio Aggregate Bond ETF	20231201	24.86	25.02	24.76	25.01	2042175	24.9322	up	down	incorrect
SPAX.US	Tidal ETF Trust	20231201	21.6015	21.6015	21.6015	21.6015	32	20.3317
SPBO.US	SPDR Portfolio Corporate Bond ETF	20231201	28.38	28.64	28.35	28.63	202700	28.51	up	down	incorrect
SPCX.US	Collaborative Investment Series Trust	20231201	23.47	23.47	23.47	23.47	100	22.9481
SPD.US	Simplify US Equity PLUS Downside Convexity ETF	20231201	27.7	27.88	27.69	27.862	75100	27.7088	up	down	incorrect
SPDN.US	Direxion Daily S&P 500 Bear 1X Shares	20231201	14.05	14.07	13.935	13.96	6180696	13.744	down	up	incorrect
SPDV.US	AAM S&P 500 High Dividend Value ETF	20231201	27.65	28.14	27.65	28.14	2391	27.9785	up	down	incorrect
SPDW.US	SPDR Portfolio Developed World ex	20231201	32.52	32.92	32.5	32.91	2824757	32.5649	up	down	incorrect
SPEM.US	SPDR Portfolio Emerging Markets ETF	20231201	34.59	34.99	34.5812	34.99	1972250	34.4473	up	up	correct
SPEU.US	SPDR Portfolio Europe ETF	20231201	38.33	38.82	38.33	38.71	31000	38.5658	up	up	correct
SPFF.US	Global X SuperIncome Preferred ETF	20231201	8.85	9.0102	8.85	9.0102	49599	8.9084	up	up	correct
SPGM.US	SPDR Portfolio MSCI Global Stock Market ETF	20231201	53.06	53.66	53.04	53.58	56700	53.0295	up	up	correct
SPGP.US	Invesco S&P 500 GARP ETF	20231201	93.39	94.8	93.08	94.33	428400	93.9402	up	up	correct
SPHB.US	Invesco S&P 500 High Beta ETF	20231201	73.01	75.24	72.89	75.22	542151	75.0636	up	up	correct
SPHD.US	Invesco S&P 500 High Dividend Low Volatility ETF	20231201	40.63	41.24	40.58	41.24	766517	41.0745	up	up	correct
SPHQ.US	Invesco S&P 500 Quality ETF	20231201	51.87	52.34	51.79	52.19	1955769	51.9985	up	up	correct
SPHY.US	SPDR Series Trust	20231201	22.77	22.95	22.73	22.94	2077700	22.787	up	up	correct
SPIB.US	SPDR Series Trust	20231201	32.05	32.26	32.04	32.25	5182926	32.1283	up	up	correct
SPIP.US	SPDR Series Trust	20231201	25.1	25.28	25.1	25.25	347900	25.25	up	up	correct
SPLB.US	SPDR Series Trust	20231201	22.33	22.685	22.3	22.66	499691	22.5739	up	up	correct
SPLG.US	SPDR Portfolio S&P 500 ETF	20231201	53.61	54.051	53.53	53.99	6519564	53.7746	up	up	correct
SPLV.US	Invesco Exchange	20231201	61.31	61.83	61.275	61.83	2348766	61.6895	up	up	correct
SPMB.US	SPDR Portfolio Mortgage Backed Bond ETF	20231201	21.24	21.47	21.22	21.45	1364900	21.3901	up	up	correct
SPMD.US	SPDR Portfolio S&P 400 Mid Cap ETF	20231201	44.86	46.0962	44.8	46.08	1272781	45.9003	up	up	correct
SPMO.US	Invesco S&P 500 Momentum ETF	20231201	61.41	62.0688	61.41	61.89	75355	61.7316	up	up	correct
SPPP.US	Sprott Physical Platinum and Palladium Trust	20231201	9.69	9.75	9.31	9.54	426900	9.54	down	down	correct
SPRE.US	Tidal ETF Trust	20231201	18.51	18.97	18.51	18.96	34600	18.8637	up	up	correct
SPSB.US	SPDR Portfolio Short Term Corporate Bond ETF	20231201	29.51	29.6	29.5	29.6	2326471	29.4739	up	up	correct
SPSK.US	Tidal ETF Trust	20231201	17.57	17.92	17.57	17.78	54300	17.6052	up	up	correct
SPSM.US	SPDR Series Trust	20231201	37.59	38.76	37.3946	38.74	2148834	38.4616	up	up	correct
SPTI.US	SPDR Portfolio Intermediate Term Treasury ETF	20231201	27.9	28.11	27.9	28.09	4002279	28.0065	up	up	correct
SPTL.US	SPDR Series Trust	20231201	26.88	27.37	26.84	27.33	6087601	27.2528	up	up	correct
SPTM.US	SPDR Portfolio S&P 1500 Composite Stock Market ETF	20231201	55.78	56.33	55.73	56.29	370976	56.0654	up	up	correct
SPTS.US	SPDR Portfolio Short Term Treasury ETF	20231201	28.83	28.92	28.83	28.92	2332212	28.8137	up	up	correct
SPUC.US	Simplify US Equity PLUS Upside Convexity ETF	20231201	31.13	31.48	31.13	31.467	2700	31.3245	up	up	correct
SPUS.US	Tidal ETF Trust	20231201	32.75	32.941	32.66	32.92	161100	32.9086	up	up	correct
SPUU.US	Direxion Daily S&P 500 Bull 2X Shares	20231201	95	96.45	94.96	96.34	37020	96.0431	up	up	correct
SPVM.US	Invesco Exchange	20231201	49.15	49.65	49.08	49.46	36923	49.1432	up	up	correct
SPVU.US	Invesco S&P 500 Enhanced Value ETF	20231201	41.93	42.42	41.91	42.26	3290	41.9189	up	up	correct
SPXB.US	ProShares S&P 500 Bond ETF	20231201	74.09	74.609	74.09	74.609	192	74.3238	up	up	correct
SPXE.US	ProShares S&P 500 ex	20231201	97.58	98.2455	97.58	98.2455	156	97.8436	up	up	correct
SPXL.US	Direxion Daily S&P500 Bull 3X Shares	20231201	91.96	94.31	91.59	93.92	10621310	93.6348	up	up	correct
SPXN.US	ProShares S&P 500 ex	20231201	98.89	99.0498	98.89	99.0498	324	98.6673	up	up	correct
SPXS.US	Direxion Daily S&P 500 Bear 3X Shares	20231201	13.23	13.275	12.89	12.95	28617109	12.8387	down	down	correct
SPXT.US	ProShares S&P 500 ex	20231201	74.2559	74.7271	74.2559	74.7271	594	74.3252	up	up	correct
SPXU.US	ProShares UltraPro Short S&P500	20231201	10	10.03	9.735	9.77	36729672	9.5678	down	down	correct
SPXV.US	ProShares S&P 500 ex	20231201	97.272	97.272	97.272	97.272	0	96.8552
SPY.US	SPDR S&P 500 ETF Trust	20231201	455.77	459.65	455.16	459.1	89183398	457.2461	up	up	correct
SPYC.US	Simplify US Equity PLUS Convexity ETF	20231201	29.23	29.74	29.23	29.73	8200	29.6206	up	up	correct
SPYD.US	SPDR Portfolio S&P 500 High Dividend ETF	20231201	36.68	37.52	36.56	37.51	2200573	37.0077	up	up	correct
SPYG.US	SPDR Portfolio S&P 500 Growth ETF	20231201	62.79	63.25	62.67	63.12	2529729	62.9195	up	up	correct
SPYV.US	SPDR Portfolio S&P 500 Value ETF	20231201	44.33	44.82	44.33	44.8	2362491	44.5764	up	up	correct
SPYX.US	SPDR S&P 500 Fossil Fuel Reserves Free ETF	20231201	37.19	37.5163	37.18	37.5095	158417	37.3867	up	up	correct
SQEW.US	Two Roads Shared Trust	20231201	29.98	30.281	29.98	30.281	3400	29.926	up	up	correct
SRLN.US	SPDR Blackstone Senior Loan ETF	20231201	41.56	41.5871	41.5	41.53	3234849	41.2035	down	down	correct
SRS.US	ProShares Trust	20231201	17.17	17.17	16.39	16.39	102718	16.1416	down	down	correct
SRTY.US	ProShares Trust	20231201	44.38	45.04	39.98	40.13	1644410	39.4993	down	down	correct
SRVR.US	Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF	20231201	29.06	29.382	28.86	29.382	60400	29.382	up	up	correct
SSG.US	ProShares UltraShort Semiconductors	20231201	6.48	6.51	6.295	6.36	39615	6.2582	down	down	correct
SSLY.US	Syntax Stratified SmallCap ETF	20231201	41.39	41.492	41.38	41.492	1800	41.0037	up	up	correct
SSO.US	ProShares Ultra S&P500	20231201	59.8	60.81	59.64	60.66	5594940	60.5501	up	up	correct
SSPY.US	Syntax ETF Trust	20231201	69.152	69.152	69.152	69.152	100	67.9458
STIP.US	iShares 0	20231201	97.52	97.85	97.52	97.82	652900	97.82	up	up	correct
STNC.US	Stance Equity ESG Large Cap Core ETF	20231201	26.99	26.99	26.98	26.98	1100	26.9578	down	down	correct
STPZ.US	PIMCO 1	20231201	50.55	50.75	50.55	50.74	41200	50.74	up	up	correct
SUB.US	iShares Short	20231201	104.67	104.85	104.5801	104.8	731081	104.6359	up	up	correct
SUSA.US	iShares MSCI USA ESG Select ETF	20231201	95.6	96.69	95.58	96.63	152266	96.2813	up	up	correct
SVOL.US	Simplify Volatility Premium ETF	20231201	22.7	22.77	22.68	22.77	329800	22.4643	up	up	correct
SWAN.US	Amplify BlackSwan Growth & Treasury Core ETF	20231201	25.23	25.599	25.23	25.55	23536	25.351	up	up	correct
SXQG.US	6 Meridian Quality Growth ETF	20231201	25.49	25.5	25.48	25.495	600	25.495	up	up	correct
SXUS.US	Janus Detroit Street Trust	20231201	16.895	16.895	16.895	16.895	100	16.853
SYUS.US	Syntax Stratified U.S. Total Market ETF	20231201	43.11	43.559	43.01	43.559	1700	42.8609	up	up	correct
SZK.US	ProShares UltraShort Consumer Goods	20231201	16.07	16.07	16.07	16.07	457	15.8824
SZNE.US	Pacer Funds Trust	20231201	33.87	34.5271	33.87	34.5271	8484	34.3886	up	up	correct
TAGG.US	TagLikeMe Corp	20231201	41.88	42.07	41.8797	41.9369	5552	41.7904	up	up	correct
TAGS.US	Teucrium Commodity Trust	20231201	30.44	30.85	30.44	30.58	4600	30.58	up	up	correct
TAN.US	Invesco Exchange	20231201	45.37	47.95	45.14	47.87	1417894	47.8253	up	up	correct
TAXF.US	American Century Diversified Municipal Bond ETF	20231201	49.61	49.839	49.5801	49.78	27943	49.6467	up	up	correct
TBF.US	ProShares Short 20+ Year Treasury	20231201	24.37	24.4	23.885	23.94	1014712	23.5155	down	down	correct
TBT.US	ProShares UltraShort 20+ Year Treasury	20231201	36.22	36.38	34.85	35.01	3649069	34.414	down	down	correct
TBUX.US	T. Rowe Price Exchange	20231201	49.07	49.145	49.07	49.12	5000	48.8269	up	up	correct
TBX.US	ProShares Trust	20231201	30.18	30.18	29.88	29.9	39902	29.1606	down	down	correct
TCHP.US	T. Rowe Price Exchange	20231201	29.83	29.99	29.73	29.945	60000	29.945	up	down	incorrect
TDSA.US	Exchange Listed Funds Trust	20231201	0.0708	0.0708	0.0708	0.0708	47574	0.0708
TDSB.US	Exchange Listed Funds Trust	20231201	21.23	21.418	21.23	21.418	28900	21.1397	up	down	incorrect
TDSC.US	Exchange Listed Funds Trust	20231201	22.46	22.67	22.46	22.665	85900	22.3824	up	down	incorrect
TDSD.US	Exchange Listed Funds Trust	20231201	22.096	22.21	22.096	22.21	4600	21.9138	up	down	incorrect
TDSE.US	Exchange Listed Funds Trust	20231201	22.459	22.502	22.44	22.502	11500	22.1893	up	down	incorrect
TDTF.US	FlexShares iBoxx 5	20231201	23.09	23.26	23.09	23.25	203429	23.2342	up	down	incorrect
TDTT.US	FlexShares Trust	20231201	23.29	23.4074	23.29	23.4	389511	23.3903	up	down	incorrect
TDVG.US	T. Rowe Price Exchange	20231201	34.13	34.391	34.13	34.36	33600	34.2312	up	down	incorrect
TECB.US	iShares U.S. Tech Breakthrough Multisector ETF	20231201	40.35	40.78	40.28	40.77	47792	40.7503	up	down	incorrect
TECL.US	Direxion Shares ETF Trust	20231201	59.34	60.5995	58.54	60.25	5299695	60.1835	up	down	incorrect
TECS.US	Direxion Shares ETF Trust	20231201	11.34	11.475	11.09	11.16	5526382	11.0285	down	up	incorrect
TEQI.US	T. Rowe Price Equity Income ETF	20231201	34.84	35.17	34.754	35.161	12600	34.9568	up	down	incorrect
TFI.US	SPDR Nuveen Bloomberg Barclays Municipal Bond ETF	20231201	45.82	46.12	45.8104	46.04	607300	45.9325	up	down	incorrect
TFLO.US	iShares Treasury Floating Rate Bond ETF	20231201	50.52	50.53	50.52	50.52	3468350	50.2888
TGIF.US	SoFi Weekly Income ETF	20231201	96.67	97.59	96.574	97.059	2000	95.6255	up	down	incorrect
TGRW.US	T. Rowe Price Growth Stock ETF	20231201	29.5	29.6209	29.4925	29.6209	742	29.6176	up	down	incorrect
THCX.US	The Cannabis ETF	20231201	16.37	16.995	16.37	16.995	2600	16.5178	up	down	incorrect
THD.US	iShares MSCI Thailand ETF	20231201	61.27	62.31	61.09	62.18	64744	61.5259	up	down	incorrect
THNQ.US	Robo Global Artificial Intelligence ETF	20231201	38.279	39.063	38.279	39.052	18800	39.052	up	down	incorrect
TINT.US	ProShares Trust	20231201	31.805	31.805	31.805	31.805	100	31.719
TINY.US	ProShares Trust	20231201	38.838	38.838	38.838	38.838	100	38.7699
TIP.US	iShares TIPS Bond ETF	20231201	104.79	105.53	104.79	105.47	5444578	105.47	up	down	incorrect
TIPX.US	SPDR Bloomberg Barclays 1	20231201	18.24	18.33	18.23	18.32	233000	18.32	up	down	incorrect
TIPZ.US	PIMCO ETF Trust	20231201	52.06	52.4	52.06	52.4	24740	52.3414	up	up	correct
TIXT.US	TELUS International (Cda) Inc	20231201	7.35	7.72	7.31	7.65	191600	7.65	up	up	correct
TLH.US	iShares Trust	20231201	100.83	102.53	100.72	102.53	1634351	102.1873	up	up	correct
TLTD.US	FlexShares Morningstar Developed Markets ex	20231201	65.24	66.0365	65.24	66.0339	17911	65.183	up	up	correct
TLTE.US	FlexShares Morningstar Emerging Markets Factor Tilt Index Fund	20231201	49.23	50.11	49.23	50.0048	17106	48.8365	up	up	correct
TMF.US	Direxion Shares ETF Trust	20231201	5.17	5.46	5.13	5.43	5166990	53.4902	up	up	correct
TMV.US	Direxion Daily 20+ Year Treasury Bear 3X Shares	20231201	38.47	38.7	36.27	36.47	6053627	36.1324	down	down	correct
TNA.US	Direxion Shares ETF Trust	20231201	28.55	31.42	28.0789	31.33	32474980	31.1466	up	up	correct
TOK.US	iShares MSCI Kokusai ETF	20231201	95	95.69	94.9724	95.66	1773	94.65	up	up	correct
TOLZ.US	ProShares Trust	20231201	44.97	45.39	44.97	45.39	7900	45.0424	up	up	correct
TOTL.US	SPDR DoubleLine Total Return Tactical ETF	20231201	38.9	39.22	38.9	39.22	524063	38.9937	up	up	correct
TOTR.US	T. Rowe Price Exchange	20231201	40.01	40.14	40.01	40.116	2700	39.9492	up	up	correct
TPHD.US	Timothy Plan High Dividend Stock ETF	20231201	31.97	32.3	31.97	32.295	12500	32.1867	up	up	correct
TPHE.US	Timothy Plan	20231201	21.99	22.03	21.98	22.03	6400	21.9797	up	up	correct
TPIF.US	Timothy Plan International ETF	20231201	25.18	25.365	25.169	25.345	4400	25.2938	up	up	correct
TPOR.US	Direxion Daily Transportation Bull 3X Shares	20231201	27.07	29.3146	27.07	29.18	74522	29.0662	up	up	correct
TPSC.US	Timothy Plan US Small Cap Core ETF	20231201	31.975	32.685	31.975	32.67	11700	32.5958	up	up	correct
TPYP.US	Tortoise North American Pipeline Fund	20231201	26.0969	26.5154	26.0969	26.45	419497	26.1509	up	up	correct
TRND.US	Pacer Trendpilot Fund of Funds ETF	20231201	29.12	29.23	29.11	29.23	3400	28.5162	up	up	correct
TRPL.US	Pacer Funds Trust	20231201	39.162	39.162	39.162	39.162	0	38.7063
TSPA.US	T. Rowe Price US Equity Research ETF	20231201	28.21	28.345	28.21	28.345	6800	28.2288	up	up	correct
TTT.US	ProShares Trust	20231201	87.5	87.5	82.32	83.0678	60976	72.4476	down	down	correct
TWIO.US	Spinnaker ETF Series	20231201	8.63	8.68	8.63	8.661	4700	8.5432	up	up	correct
TWM.US	ProShares UltraShort Russell2000	20231201	15.1	15.27	14.11	14.15	4075637	13.8735	down	down	correct
TYD.US	Direxion Daily 7	20231201	25.68	26.3899	25.6247	26.3	167493	26.0297	up	up	correct
TYO.US	Direxion Daily 7	20231201	14.57	14.59	14.15	14.1865	58506	14.1005	down	down	correct
TZA.US	Direxion Daily Small Cap Bear 3X Shares	20231201	28.98	29.46	26.125	26.21	20658010	26.0747	down	down	correct
UBOT.US	Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares	20231201	17.95	18.78	17.8	18.7739	33221	18.7163	up	up	correct
UBR.US	ProShares Ultra MSCI Brazil Capped	20231201	31.29	31.29	31.21	31.21	1534	31.0016	down	down	correct
UBT.US	ProShares Trust	20231201	19.4	20.16	19.3	20.04	150006	19.8453	up	up	correct
UCC.US	ProShares Trust	20231201	32.3	33.0196	32.2564	33.0196	2347	33.0082	up	up	correct
UCIB.US	UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B	20231201	26.49	26.49	24.607	24.607	600	24.607	down	down	correct
UCO.US	ProShares Ultra Bloomberg Crude Oil	20231201	29.11	29.69	27.91	28.08	4928500	28.08	down	down	correct
UCON.US	First Trust Exchange	20231201	24.23	24.38	24.19	24.38	652016	24.2717	up	up	correct
UDN.US	Invesco DB US Dollar Index Bearish Fund	20231201	18.9	19.03	18.89	19.03	274624	18.0757	up	up	correct
UDOW.US	ProShares Trust	20231201	65.27	67.05	65.2	66.89	3936924	66.7593	up	up	correct
UEVM.US	VictoryShares USAA MSCI Emerging Markets Value Momentum ETF	20231201	43.08	43.2	43.08	43.2	181	43.0237	up	up	correct
UGA.US	United States Gasoline Fund LP	20231201	62.68	63.43	61.16	61.35	121200	61.35	down	down	correct
UGE.US	ProShares Ultra Consumer Goods	20231201	15.11	15.29	15.11	15.2545	7797	15.1683	up	up	correct
UGL.US	ProShares Trust II	20231201	62.81	65.25	62.81	64.95	161300	64.95	up	up	correct
UITB.US	VictoryShares USAA Core Intermediate	20231201	45.46	45.85	45.46	45.78	158172	45.5552	up	up	correct
UIVM.US	VictoryShares USAA MSCI International Value Momentum ETF	20231201	44.44	44.77	44.41	44.76	1167	44.6147	up	up	correct
UJB.US	ProShares Ultra High Yield	20231201	64.49	65.8114	64.49	65.8114	13568	65.2599	up	up	correct
ULE.US	ProShares Trust II	20231201	11.48	11.54	11.43	11.54	7900	11.54	up	up	correct
ULST.US	SPDR SSgA Ultra Short Term Bond ETF	20231201	40.3	40.31	40.27	40.31	330949	40.1275	up	up	correct
ULTR.US	IQ Ultra Short Duration ETF	20231201	49.44	49.44	47.795	47.795	2100	47.6113	down	down	correct
ULVM.US	VictoryShares USAA MSCI USA Value Momentum ETF	20231201	65	65.4812	65	65.4812	362	65.1614	up	up	correct
UMDD.US	ProShares UltraPro MidCap400	20231201	17.75	19.03	17.6618	18.993	42463	18.9619	up	up	correct
UMI.US	USCF Midstream Energy Income Fund	20231201	36.91	37.338	36.91	37.252	8700	37.252	up	up	correct
UNG.US	United States Natural Gas Fund LP	20231201	5.45	5.6	5.43	5.45	14799300	5.45
UNL.US	United States 12 Month Natural Gas Fund LP	20231201	9.47	9.66	9.47	9.5	32300	9.5	up	up	correct
UPRO.US	ProShares UltraPro S&P500	20231201	48.37	49.5991	48.175	49.4	8105653	49.2927	up	up	correct
UPV.US	ProShares Ultra FTSE Europe	20231201	54.4077	54.4077	54.4077	54.4077	297	54.0902
UPW.US	ProShares Ultra Utilities	20231201	52.8588	53.14	52.8588	53.0917	2065	52.7299	up	up	correct
URA.US	Global X Funds	20231201	28.99	29.49	28.85	28.94	1826025	27.2881	down	down	correct
URE.US	ProShares Ultra Real Estate	20231201	54.7299	56.899	54.7299	56.899	4569	56.4866	up	up	correct
URNM.US	North Shore Global Uranium Mining ETF	20231201	49.3	50.3	49.05	49.2	1047818	47.4149	down	down	correct
URTH.US	iShares MSCI World ETF	20231201	127.65	128.88	127.5201	128.76	440785	127.7091	up	up	correct
URTY.US	ProShares Trust	20231201	33.47	36.84	32.92	36.69	2223732	36.6231	up	up	correct
USAI.US	Pacer American Energy Independence ETF	20231201	29.305	29.4457	29.305	29.4457	1526	29.3249	up	up	correct
USCI.US	United States Commodity Index Funds Trust	20231201	58.06	58.63	57.71	57.79	4900	57.79	down	down	correct
USD.US	ProShares Ultra Semiconductors	20231201	43.99	45.02	43.28	44.68	120317	44.6578	up	up	correct
USDU.US	WisdomTree Trust	20231201	27.28	27.33	27.14	27.19	894385	25.42	down	down	correct
USFR.US	WisdomTree Trust	20231201	50.32	50.33	50.32	50.32	4455179	50.0845
USL.US	United States 12 Month Oil Fund LP	20231201	36.85	37.15	36.24	36.24	9400	36.24	down	down	correct
USML.US	ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN	20231201	29.938	29.938	29.938	29.938	0	29.938
USO.US	United States Oil Fund LP	20231201	70.93	71.59	69.04	69.24	4353000	69.24	down	down	correct
USRT.US	iShares Core U.S. REIT ETF	20231201	49.8	51.21	49.74	51.21	720158	50.6893	up	up	correct
USSG.US	DBX ETF Trust	20231201	42.45	42.853	42.45	42.84	28500	42.5995	up	up	correct
UST.US	ProShares Ultra 7	20231201	42.77	43.6598	42.77	43.6255	18793	43.2385	up	up	correct
USTB.US	VictoryShares USAA Core Short	20231201	49.2	49.35	49.2	49.35	46997	49.0061	up	up	correct
USVM.US	VictoryShares USAA MSCI USA Small Cap Value Momentum ETF	20231201	67.225	68.75	67.225	68.75	3354	68.5087	up	up	correct
USVT.US	USVT	20231201	28.233	28.233	28.233	28.233	100	27.4651
UTES.US	ETFis Series Trust I	20231201	43.975	44.45	43.9701	44.425	3611	44.1001	up	up	correct
UTRN.US	Vesper U.S. Large Cap Short	20231201	23.37	23.5676	23.356	23.5676	1497	22.9381	up	up	correct
UTSL.US	Direxion Daily Utilities Bull 3X Shares	20231201	20.51	21.3	20.19	21.3	152100	21.1031	up	up	correct
UUP.US	Invesco DB US Dollar Index Trust	20231201	29.31	29.34	29.1603	29.2	2520384	27.4479	down	down	correct
UWM.US	ProShares Ultra Russell2000	20231201	30.44	32.495	30.15	32.44	2149427	32.3427	up	up	correct
UXI.US	ProShares Ultra Industrials	20231201	25.8	26.1502	25.68	26.1502	1021	26.0944	up	up	correct
UYG.US	ProShares Ultra Financials	20231201	50.1	51.01	50.03	50.9	29528	50.7646	up	up	correct
UYM.US	ProShares Ultra Basic Materials	20231201	23.19	23.7303	23.13	23.6244	7493	23.5583	up	up	correct
VALQ.US	American Century ETF Trust	20231201	51	51.2532	51	51.2532	1355	51.0277	up	up	correct
VALT.US	ETFMG Sit Ultra Short ETF	20231201	25.93	25.93	25.92	25.92	1320	25.92	down	down	correct
VAW.US	Vanguard Materials Index Fund ETF Shares	20231201	180.74	183.4999	180.39	183.09	68257	182.2242	up	up	correct
VB.US	Vanguard Small	20231201	194.29	199.9	193.62	199.76	1199538	198.7369	up	up	correct
VBK.US	Vanguard Small	20231201	218.62	225.14	217.81	225.14	339898	224.5511	up	up	correct
VBND.US	ETF Series Solutions	20231201	42.68	43.0462	42.67	43.015	18708	42.8563	up	up	correct
VBR.US	Vanguard Small	20231201	164.76	169.38	164.445	169.29	446472	168.1927	up	up	correct
VCAR.US	Simplify Volt RoboCar Disruption and Tech ETF	20231201	9.01	9.095	8.92	9.076	50200	9.076	up	up	correct
VCLN.US	Virtus Duff & Phelps Clean Energy ETF	20231201	17.506	17.506	17.506	17.506	100	17.426
VCR.US	Vanguard Consumer Discretionary Index Fund ETF Shares	20231201	283.33	289.67	283.33	289.67	93479	289.1155	up	up	correct
VDC.US	Vanguard Consumer Staples Index Fund ETF Shares	20231201	186.51	187.7	186.2047	187.7	92457	185.939	up	up	correct
VDE.US	Vanguard Energy Index Fund ETF Shares	20231201	118.32	120.59	117.92	119.24	553163	118.1763	up	up	correct
VEA.US	Vanguard FTSE Developed Markets Index Fund ETF Shares	20231201	45.9	46.45	45.86	46.43	14005830	45.829	up	up	correct
VEGA.US	AdvisorShares Trust	20231201	37.995	38.0867	37.995	38.0867	1377	37.6603	up	up	correct
VEGI.US	iShares MSCI Global Agriculture Producers ETF	20231201	36.61	37.27	36.61	37.27	49253	36.7344	up	up	correct
VEGN.US	US Vegan Climate ETF	20231201	40.82	41.25	40.82	41.233	1400	41.1213	up	up	correct
VEU.US	Vanguard FTSE All	20231201	54.2	54.815	54.15	54.79	3465519	53.9581	up	up	correct
VFH.US	Vanguard Financials Index Fund ETF Shares	20231201	86.81	88.06	86.7114	87.88	1006730	87.3625	up	up	correct
VGFO.US	Virtus WMC Global Factor Opportunities ETF	20231201	26.4899	26.4899	26.4805	26.4805	585	26.4805	down	down	correct
VGK.US	Vanguard FTSE Europe Index Fund ETF Shares	20231201	61.59	62.315	61.58	62.21	2801742	61.762	up	up	correct
VGT.US	Vanguard World Fund	20231201	461.09	465	459.22	464.65	441512	463.8861	up	up	correct
VHT.US	Vanguard Health Care Index Fund ETF Shares	20231201	238.23	240.33	238.03	240.15	182596	239.2769	up	up	correct
VIDI.US	ETF Series Solutions	20231201	23.53	23.8431	23.53	23.8431	11243	23.3697	up	up	correct
VIG.US	Vanguard Specialized Funds	20231201	164.46	165.83	164.32	165.77	1712603	164.8702	up	up	correct
VIOG.US	Vanguard S&P Small	20231201	96.2	98.73	95.94	98.73	30500	98.3579	up	up	correct
VIOO.US	Vanguard Admiral Funds	20231201	88.99	91.7899	88.54	91.74	191100	90.404	up	up	correct
VIOV.US	Vanguard S&P Small	20231201	78.45	81.35	78.23	81.18	49851	80.3019	up	up	correct
VIS.US	Vanguard Industrials Index Fund ETF Shares	20231201	205.21	209.01	205.19	209.01	89129	208.031	up	up	correct
VLU.US	SPDR S&P 1500 Value Tilt ETF	20231201	151.26	153.4401	151.26	153.4401	7867	152.6116	up	up	correct
VNLA.US	Janus Henderson Short Duration Income ETF	20231201	48.12	48.18	48.1	48.18	271214	47.9947	up	up	correct
VNMC.US	Natixis ETF Trust II	20231201	31.052	31.052	31.052	31.052	100	30.7174
VNQ.US	Vanguard Specialized Funds	20231201	81.66	83.75	81.42	83.74	7182773	82.7196	up	up	correct
VNSE.US	Natixis ETF Trust II	20231201	29.73	29.775	29.73	29.775	200	29.7136	up	up	correct
VO.US	Vanguard Mid	20231201	218.1	221.91	217.7791	221.85	1030362	220.702	up	up	correct
VOE.US	Vanguard Mid	20231201	137.04	139.47	136.96	139.45	390459	138.3649	up	up	correct
VOO.US	Vanguard S&P 500 ETF	20231201	418.83	422.37	418.25	421.86	4973625	420.126	up	up	correct
VOOG.US	Vanguard S&P 500 Growth Index Fund ETF Shares	20231201	261.31	263.25	260.92	262.81	92895	261.9292	up	up	correct
VOOV.US	Vanguard Admiral Funds	20231201	159.9	161.49	159.78	161.46	117139	160.6081	up	up	correct
VOT.US	Vanguard Mid	20231201	203.86	207.54	203.53	207.51	205908	206.9716	up	up	correct
VOX.US	Vanguard Communication Services Index Fund ETF Shares	20231201	111.62	112.57	111.28	112.5	182971	112.2203	up	up	correct
VPC.US	ETFis Series Trust I	20231201	21.705	21.8415	21.705	21.8415	2899	21.1047	up	up	correct
VPL.US	Vanguard FTSE Pacific Index Fund ETF Shares	20231201	69.11	70.165	69.105	70.12	342780	68.8312	up	up	correct
VPU.US	Vanguard Utilities Index Fund ETF Shares	20231201	135.17	137	134.45	136.99	142067	135.6891	up	up	correct
VRAI.US	Virtus Real Asset Income ETF	20231201	23.459	23.48	23.445	23.445	700	23.0859	down	down	correct
VRP.US	Invesco Variable Rate Preferred ETF	20231201	22.62	22.71	22.56	22.71	454296	22.5459	up	up	correct
VSLU.US	ETF Opportunities Trust	20231201	28.6	28.62	28.55	28.609	10900	28.438	up	up	correct
VSS.US	Vanguard FTSE All	20231201	110.37	111.96	110.3	111.91	228934	109.8855	up	up	correct
VT.US	Vanguard Total World Stock Index Fund ETF Shares	20231201	98.46	99.52	98.3802	99.46	2776082	98.6777	up	up	correct
VTEB.US	Vanguard Tax	20231201	49.85	50.19	49.84	50.15	5001119	50.024	up	up	correct
VTI.US	Vanguard Index Funds	20231201	225.99	228.33	225.585	228.17	4078686	227.1954	up	up	correct
VTV.US	Vanguard Value Index Fund ETF Shares	20231201	143.16	144.6164	143.01	144.53	2535343	143.5204	up	up	correct
VUG.US	Vanguard Growth Index Fund ETF Shares	20231201	297.88	300.125	297.01	299.62	977902	299.051	up	up	correct
VUSE.US	Vident Core U.S. Equity Fund	20231201	48.8912	49.27	48.89	49.11	7496	48.8112	up	up	correct
VV.US	Vanguard Large	20231201	209.24	211.07	209.1	210.88	219768	209.9914	up	up	correct
VWO.US	Vanguard FTSE Emerging Markets Index Fund ETF Shares	20231201	40.43	40.81	40.32	40.8	9284789	39.9408	up	up	correct
VXF.US	Vanguard Extended Market Index Fund ETF Shares	20231201	149	153.24	148.81	153.14	324802	152.5101	up	up	correct
VYM.US	Vanguard High Dividend Yield Index Fund ETF Shares	20231201	106.65	107.87	106.46	107.84	1367269	106.7747	up	up	correct
WANT.US	Direxion Daily Cnsmr Discret Bull 3XShrs	20231201	28.6628	30.23	28.6628	30.23	75810	30.1747	up	up	correct
WBIF.US	Absolute Shares Trust	20231201	27.23	27.3607	27.23	27.3607	402	27.2657	up	up	correct
WBIG.US	WBI BullBear Yield 3000 ETF	20231201	22.22	22.3969	22.22	22.3969	607	22.3285	up	up	correct
WBIL.US	WBI BullBear Quality 3000 ETF	20231201	29.9099	30.01	29.9099	30.01	3629	29.9994	up	up	correct
WBIY.US	WBI Power Factor High Dividend ETF	20231201	26.94	27.64	26.94	27.5843	5985	27.254	up	up	correct
WDIV.US	SPDR Index Shares Funds	20231201	57.45	58.36	57.42	58.34	17480	57.6319	up	up	correct
WEAT.US	Teucrium Wheat	20231201	5.69	5.84	5.69	5.76	943100	5.76	up	up	correct
WEBL.US	Direxion Daily Dow Jones Internet Bull 3X Shares	20231201	11.87	12.62	11.74	12.59	928700	12.59	up	up	correct
WEBS.US	Direxion Daily Dow Jones Internet Bear 3X Shares	20231201	11.22	11.34	10.53	10.56	556700	10.3579	down	down	correct
WFH.US	Direxion Work From Home ETF	20231201	51.795	51.958	51.795	51.958	500	51.6286	up	up	correct
WIP.US	SPDR FTSE International Government Inflation	20231201	40	40.3315	39.345	40.21	151409	40.0439	up	up	correct
WKLY.US	SoFi Weekly Dividend ETF	20231201	46.76	47.25	46.76	47.25	2900	46.7556	up	up	correct
WOMN.US	Impact Shares YWCA Women's Empowerment ETF	20231201	32.32	32.54	32.3092	32.5188	5096	32.1672	up	up	correct
WPS.US	iShares Trust	20231201	26.51	26.86	26.51	26.8589	1287	26.6811	up	down	incorrect
WTMF.US	WisdomTree Managed Futures Strategy Fund	20231201	34.44	34.57	34.38	34.53	47255	34.1966	up	down	incorrect
WWJD.US	Inspire International ESG ETF	20231201	27.77	28.13	27.77	28.08	36523	27.937	up	down	incorrect
XAR.US	SPDR S&P Aerospace & Defense ETF	20231201	127.87	130.17	127.4001	130.17	160466	129.8297	up	down	incorrect
XBI.US	SPDR S&P Biotech ETF	20231201	75.54	77.84	74.2	77.83	12766940	77.8174	up	down	incorrect
XBUY.US	Amplify ETF Trust	20231201	22.1584	22.1584	22.1584	22.1584	2	21.1113
XCEM.US	Columbia EM Core ex	20231201	28.81	29.13	28.76	29.13	134364	28.7683	up	down	incorrect
XCLR.US	Global X S&P 500® Collar 95	20231201	26.413	26.413	26.413	26.413	100	26.2193
XES.US	SPDR S&P Oil & Gas Equipment & Services ETF	20231201	83.25	85.5499	82.6531	84.37	281147	84.1745	up	down	incorrect
XHB.US	SPDR S&P Homebuilders ETF	20231201	82.99	85.49	82.84	85.46	3303818	85.2907	up	down	incorrect
XHE.US	SPDR Series Trust	20231201	74.83	76.7	74.83	76.7	38100	76.6744	up	down	incorrect
XHS.US	SPDR Series Trust	20231201	84.5	86.58	84.5	86.58	7800	86.5288	up	down	incorrect
XITK.US	SPDR Series Trust	20231201	133	134.971	133	134.971	1600	134.8818	up	down	incorrect
XLB.US	Materials Select Sector SPDR Fund	20231201	82.53	83.635	82.34	83.35	8391375	82.7715	up	down	incorrect
XLC.US	Communication Services Select Sector SPDR Fund	20231201	69.65	69.9569	69.21	69.91	7708520	69.739	up	down	incorrect
XLE.US	The Select Sector SPDR Trust	20231201	84.48	86.025	84.1	85.02	21523971	84.211	up	up	correct
XLF.US	Financial Select Sector SPDR Fund	20231201	35.84	36.21	35.78	36.17	51270000	35.9923	up	up	correct
XLG.US	Invesco S&P 500 Top 50 ETF	20231201	36.54	36.69	36.385	36.62	885036	36.5338	up	up	correct
XLI.US	Industrial Select Sector SPDR Fund	20231201	107.15	108.81	107.07	108.74	13279850	108.1486	up	up	correct
XLK.US	Technology Select Sector SPDR Fund	20231201	184.68	185.91	183.79	185.58	6996055	185.1715	up	up	correct
XLP.US	Consumer Staples Select Sector SPDR Fund	20231201	70.61	70.98	70.4	70.95	13490310	70.4157	up	up	correct
XLRE.US	The Real Estate Select Sector SPDR Fund	20231201	37.22	38.04	37.11	38.01	7274207	37.6102	up	up	correct
XLSR.US	SPDR SSGA U.S. Sector Rotation ETF	20231201	43.79	44.17	43.76	44.12	34700	44.12	up	up	correct
XLU.US	The Select Sector SPDR Trust	20231201	62.79	63.54	62.38	63.53	14671380	62.9369	up	up	correct
XLV.US	Health Care Select Sector SPDR Fund	20231201	131.13	131.97	131.03	131.83	9370974	131.2427	up	up	correct
XLY.US	The Select Sector SPDR Trust	20231201	168.06	171.14	167.73	171.09	7477855	170.7841	up	up	correct
XME.US	SPDR Series Trust	20231201	54.92	56.44	54.5	56.25	6783377	56.1555	up	up	correct
XMHQ.US	Invesco S&P MidCap Quality ETF	20231201	82.76	84.43	82.48	84.24	140200	84.0828	up	up	correct
XMLV.US	Invesco S&P MidCap Low Volatility ETF	20231201	50.77	51.69	50.77	51.6884	34328	51.4479	up	up	correct
XMMO.US	Invesco S&P MidCap Momentum ETF	20231201	82.8	84.64	82.72	84.62	55400	84.4995	up	up	correct
XMVM.US	Invesco S&P MidCap Value with Momentum ETF	20231201	46.27	47.49	46.27	47.29	12800	47.1138	up	up	correct
XNTK.US	SPDR NYSE Technology ETF	20231201	154.1	156.756	153	155.1635	66115	155.0161	up	up	correct
XOP.US	SPDR S&P Oil & Gas Exploration & Production ETF	20231201	137.98	141.11	137.13	139.1	5294529	138.0454	up	up	correct
XOUT.US	GraniteShares XOUT U.S. Large Cap ETF	20231201	42.79	43.3004	42.79	43.27	1475	43.2324	up	up	correct
XPH.US	SPDR Series Trust	20231201	36.86	37.61	36.8372	37.61	70911	37.4454	up	up	correct
XPND.US	First Trust Exchange	20231201	22.38	22.59	22.38	22.582	40400	22.5723	up	up	correct
XPP.US	ProShares Ultra FTSE China 50	20231201	14.2	14.34	13.991	14.34	10053	14.2182	up	up	correct
XRLV.US	Invesco S&P 500 ex	20231201	46.8579	46.8579	46.8579	46.8579	192	46.7448
XRMI.US	Global X S&P 500® Risk Managed Income ETF	20231201	18.772	18.822	18.772	18.79	3300	18.6032	up	up	correct
XRT.US	SPDR S&P Retail ETF	20231201	64.65	67.07	64.44	67.05	8848172	66.7414	up	up	correct
XSD.US	SPDR Series Trust	20231201	198.38	202.16	196.7	201.98	45997	201.8072	up	up	correct
XSLV.US	Invesco S&P SmallCap Low Volatility ETF	20231201	40.55	41.55	40.55	41.55	19469	41.2631	up	up	correct
XSMO.US	Invesco S&P SmallCap Momentum ETF	20231201	50.68	51.88	50.68	51.88	54500	51.799	up	up	correct
XSOE.US	WisdomTree Emerging Markets ex	20231201	27.63	27.95	27.59	27.93	156156	27.7583	up	up	correct
XSVM.US	Invesco S&P SmallCap Value with Momentum ETF	20231201	49.31	50.65	49.12	50.54	59000	50.3448	up	up	correct
XSW.US	SPDR S&P Software & Services ETF	20231201	137.09	141.34	136.65	141.21	64700	141.1762	up	up	correct
XTL.US	SPDR Series Trust	20231201	71.18	73.03	71.18	73.03	1900	72.9597	up	up	correct
XTN.US	SPDR S&P Transportation ETF	20231201	74.56	77.38	74.56	77.37	29800	77.244	up	up	correct
XVOL.US	Acruence Active Hedge U.S. Equity ETF	20231201	17.852	18.001	17.8	17.991	8500	17.797	up	up	correct
XWEB.US	SPDR S&P Internet ETF	20231201	78.55	80.697	78.55	80.697	500	80.697	up	up	correct
XYLD.US	Global X Funds	20231201	38.95	39.06	38.95	39.04	542200	38.7552	up	up	correct
XYLG.US	Global X S&P 500® Covered Call & Growth ETF	20231201	27.58	27.6693	27.54	27.6443	13134	27.5346	up	up	correct
YANG.US	Direxion Shares ETF Trust	20231201	12.98	13.24	12.79	12.79	3814303	12.6708	down	down	correct
YCL.US	ProShares Ultra Yen	20231201	25.05	25.6	25	25.56	102400	25.56	up	up	correct
YCS.US	ProShares UltraShort Yen	20231201	75.44	75.44	73.95	74.11	25995	74.11	down	down	correct
YINN.US	Direxion Daily FTSE China Bull 3X Shares	20231201	22.19	22.58	21.73	22.54	7822624	22.0693	up	up	correct
YLD.US	Principal Exchange	20231201	18.55	20.41	18.37	18.5656	16160	18.4531	up	up	correct
YOLO.US	AdvisorShares Trust	20231201	2.84	3	2.82	2.991	37400	2.983	up	up	correct
YXI.US	ProShares Short FTSE China 50	20231201	19.18	19.2281	19.02	19.03	15646	18.8727	down	down	correct
YYY.US	Amplify ETF Trust	20231201	11.36	11.5	11.3599	11.5	521509	11.3827	up	up	correct
ZHDG.US	ZEGA Buy and Hedge ETF	20231201	17.65	17.665	17.643	17.65	1200	17.3837
ZIG.US	ETF Series Solutions	20231201	32.12	32.92	32.12	32.81	4600	32.4658	up	up	correct
ZROZ.US	PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange	20231201	75.86	78.1111	75.8101	77.96	483319	77.2677	up	up	correct
ZSL.US	ProShares Trust II	20231201	16.38	16.8	15.99	16.08	2462200	16.08	down	down	correct