CollectAI

close-nyse_etfs

2023/12/11

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAA.US	Listed Funds Trust	20231211	24.95	25.02	24.95	25.01	2100	24.8765	up	up	correct
AAAU.US	Goldman Sachs Physical Gold ETF	20231211	19.73	19.73	19.57	19.62	1709100	19.62	down	down	correct
ABEQ.US	Absolute Core Strategy ETF	20231211	27.873	28.029	27.873	28.029	2600	27.6977	up	up	correct
ACES.US	ALPS Clean Energy ETF	20231211	31.98	32.27	31.83	32.15	153079	31.9863	up	up	correct
ACSG.US	Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF	20231211	26.77	27	26.77	27	2191	26.7208	up	up	correct
ACTV.US	Two Roads Shared Trust	20231211	31.37	31.64	31.37	31.595	26500	31.2231	up	up	correct
ACVF.US	ETF Opportunities Trust	20231211	35.15	35.43	35.15	35.421	8700	35.3104	up	up	correct
ACWF.US	iShares MSCI Global Multifactor ETF	20231211	37.1004	37.1004	37.1004	37.1004	286	37.1004
ADIV.US	SmartETFs Asia Pacific Dividend Builder ETF	20231211	13.26	13.377	13.26	13.377	3500	13.377	up	up	correct
AEMB.US	American Century Emerging Markets Bond ETF	20231211	37.28	37.28	37.21	37.21	1700	36.9524	down	down	correct
AFK.US	VanEck Vectors Africa Index ETF	20231211	13.87	13.87	13.5	13.686	18333	13.3803	down	down	correct
AFLG.US	First Trust Active Factor Large Cap ETF	20231211	26.74	26.77	26.74	26.753	10400	26.476	up	up	correct
AFMC.US	First Trust Active Factor Mid Cap ETF	20231211	25.549	25.549	25.549	25.549	100	25.3731
AFSM.US	First Trust Active Factor Small Cap ETF	20231211	25.64	25.64	25.613	25.613	700	25.4663	down	down	correct
AFTY.US	Pacer Funds Trust	20231211	13.6267	13.6267	13.6267	13.6267	10	13.321
AGG.US	iShares Core U.S. Aggregate Bond ETF	20231211	96.8	96.95	96.6	96.9	15008700	96.6223	up	up	correct
AGGY.US	WisdomTree Trust	20231211	42.95	43.02	42.87	43.01	145338	42.8243	up	up	correct
AGOV.US	Gavekal Asia Pacific Government Bond ETF	20231211	73.1038	73.1038	73.1038	73.1038	0	73.1038
AGOX.US	Adaptive Growth Opportunities ETF	20231211	23.964	24.05	23.88	23.917	62500	23.8527	down	down	correct
AGQ.US	ProShares Trust II	20231211	25.35	25.43	25.01	25.27	1455700	25.27	down	up	incorrect
AGZ.US	iShares Agency Bond ETF	20231211	107.09	107.13	106.99	107.08	13700	106.7675	down	up	incorrect
AHYB.US	American Century ETF Trust	20231211	44.49	44.5	44.459	44.5	2300	44.294	up	down	incorrect
AIEQ.US	AI Powered Equity ETF	20231211	32.73	33.1027	32.73	33.0826	12927	33.0759	up	down	incorrect
ALTL.US	Pacer Funds Trust	20231211	33.18	33.42	33.18	33.42	73539	33.243	up	down	incorrect
AMAX.US	Starboard Investment Trust	20231211	7.462	7.462	7.45	7.45	2500	7.4203	down	up	incorrect
AMJ.US	JPMorgan Alerian MLP Index ETN	20231211	25.02	25.02	24.665	24.71	534840	24.71	down	up	incorrect
AMLP.US	ALPS ETF Trust	20231211	42.27	42.35	41.57	41.62	1976900	41.62	down	up	incorrect
AMNA.US	ETRACS Alerian Midstream Energy Index ETN	20231211	38.477	38.477	38.477	38.477	0	38.477
AMND.US	ETRACS Alerian Midstream Energy High Dividend Index ETN	20231211	39.981	39.981	39.981	39.981	0	39.981
AMOM.US	QRAFT AI	20231211	32.56	32.759	32.56	32.759	11600	32.6905	up	down	incorrect
AMTR.US	ETRACS Alerian Midstream Energy Total Return Index ETN	20231211	52.013	52.013	52.013	52.013	0	52.013
AMUB.US	UBS ETRACS Alerian MLP Index ETN Series B	20231211	15.64	15.64	15.5683	15.5683	3555	15.5683	down	up	incorrect
AMZA.US	InfraCap MLP ETF	20231211	35.74	35.75	34.8806	34.9	66023	34.6649	down	up	incorrect
ANEW.US	ProShares Trust	20231211	36.53	36.693	36.52	36.693	700	36.6079	up	down	incorrect
AOA.US	iShares Trust	20231211	67.07	67.28	67	67.26	538137	66.6508	up	down	incorrect
AOK.US	iShares Core Conservative Allocation ETF	20231211	35.34	35.42	35.2999	35.42	804734	35.1394	up	down	incorrect
AOM.US	iShares Core Moderate Allocation ETF	20231211	40.62	40.72	40.5937	40.71	511124	40.2731	up	down	incorrect
AOR.US	iShares Trust	20231211	51.82	51.99	51.79	51.97	1056185	51.4596	up	down	incorrect
ARB.US	AltShares Trust	20231211	26.47	26.53	26.47	26.49	1356	26.49	up	down	incorrect
ARGT.US	Global X Funds	20231211	50.69	50.97	49.93	50.85	88709	50.3432	up	down	incorrect
ARKF.US	ARK ETF Trust	20231211	24.99	25.17	24.81	25.13	1109800	25.13	up	up	correct
ARKK.US	ARK ETF Trust	20231211	48.61	48.74	48.01	48.53	13698200	48.53	down	down	correct
ARKW.US	ARK Next Generation Internet ETF	20231211	71.13	71.37	70.41	70.79	352400	70.79	down	down	correct
ARMR.US	Armor US Equity Index ETF	20231211	20.13	20.46	20.13	20.46	54494	19.8533	up	up	correct
ASEA.US	Global X Funds	20231211	14.45	14.4751	14.44	14.44	5692	14.1688	down	down	correct
ASHR.US	DBX ETF Trust	20231211	24.19	24.27	24.17	24.24	4194066	23.6435	up	up	correct
ASHS.US	Xtrackers Harvest CSI 500 China	20231211	27.8	28.0076	27.8	28.0076	1671	27.8297	up	up	correct
ASHX.US	Xtrackers MSCI China A Inclusion Equity ETF	20231211	18.72	18.739	18.72	18.739	100	18.2967	up	up	correct
ATFV.US	Alger 35 ETF	20231211	16.278	16.278	16.278	16.278	100	16.2766
AUSF.US	Global X Funds	20231211	35.3672	35.53	35.3672	35.4427	11043	35.4427	up	up	correct
AVDE.US	American Century ETF Trust	20231211	58.34	58.59	58.33	58.55	213400	57.7907	up	up	correct
AVDV.US	American Century ETF Trust	20231211	59.76	59.842	59.635	59.8	310800	58.9291	up	up	correct
AVEM.US	American Century ETF Trust	20231211	54.53	54.909	54.53	54.86	245800	53.7424	up	up	correct
AVES.US	Avantis® Emerging Markets Value ETF	20231211	44.69	44.96	44.69	44.96	38300	43.6623	up	up	correct
AVIG.US	Avantis Core Fixed Income ETF	20231211	40.83	40.859	40.73	40.84	67900	40.6787	up	up	correct
AVIV.US	Avantis International Large Cap	20231211	50.09	50.29	50.09	50.255	96831	49.4639	up	up	correct
AVLV.US	American Century ETF Trust	20231211	55.29	55.54	55.23	55.51	239200	55.215	up	up	correct
AVMU.US	Avantis Core Municipal Fixed Income ETF	20231211	46.28	46.376	46.25	46.33	8600	46.2222	up	up	correct
AVRE.US	AVRE	20231211	41	41.26	41	41.26	120700	40.793	up	up	correct
AVSF.US	American Century ETF Trust	20231211	45.95	45.97	45.91	45.97	18600	45.7985	up	up	correct
AVUS.US	American Century ETF Trust	20231211	78.17	78.56	78.16	78.56	290700	78.2268	up	up	correct
AVUV.US	American Century ETF Trust	20231211	83.53	84.03	83.29	83.93	629300	83.513	up	up	correct
AWAY.US	ETFMG Travel Tech ETF	20231211	18.25	18.51	18.21	18.472	21100	18.472	up	up	correct
AZAA.US	AllianzIM U.S. Large Cap Buffer10 Apr ETF	20231211	32.67	32.7611	32.67	32.7611	485	32.7611	up	up	correct
AZAJ.US	AllianzIM U.S. Large Cap Buffer10 Jan ETF	20231211	30.1799	30.2599	30.17	30.2324	1687	30.2324	up	up	correct
AZAL.US	AllianzIM U.S. Large Cap Buffer10 Jul ETF	20231211	32.7083	32.76	32.6388	32.7399	9590	32.7399	up	up	correct
AZAO.US	AllianzIM U.S. Large Cap Buffer10 Oct ETF	20231211	33.45	33.485	33.45	33.485	1269	33.485	up	up	correct
AZBA.US	AllianzIM U.S. Large Cap Buffer20 Apr ETF	20231211	29.18	29.21	29.17	29.17	80677	29.17	down	down	correct
AZBJ.US	AllianzIM U.S. Large Cap Buffer20 Jan ETF	20231211	30.06	30.16	30.06	30.1559	5844	30.1559	up	up	correct
AZBL.US	AllianzIM U.S. Large Cap Buffer20 Jul ETF	20231211	30.61	30.75	30.6	30.75	5899	30.75	up	up	correct
AZBO.US	AllianzIM U.S. Large Cap Buffer20 Oct ETF	20231211	32.27	32.3398	32.27	32.3398	6637	32.3398	up	up	correct
BAB.US	Invesco Exchange	20231211	26.24	26.2987	26.1701	26.21	131378	26.1262	down	down	correct
BAR.US	GraniteShares Gold Trust	20231211	19.68	19.68	19.54	19.58	812200	19.58	down	down	correct
BATT.US	Amplify ETF Trust	20231211	10.17	10.2	10.1205	10.155	155304	9.835	down	down	correct
BBC.US	Virtus LifeSci Biotech Clinical Trials ETF	20231211	21.03	21.03	20.65	20.7703	1011	20.6965	down	down	correct
BBMC.US	JPMorgan BetaBuilders U.S. Mid Cap Equity ETF	20231211	79.89	80.27	79.89	80.2031	13569	79.7974	up	up	correct
BBP.US	ETFis Series Trust I	20231211	52.88	53.1502	52.49	53.1502	4663	53.1502	up	up	correct
BBSC.US	JPMorgan BetaBuilders U.S. Small Cap Equity ETF	20231211	56.94	57.26	56.929	57.15	7600	56.8111	up	up	correct
BCD.US	Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K	20231211	31.42	31.55	31.32	31.53	26000	31.53	up	up	correct
BCI.US	Aberdeen Standard Bloomberg All Commodity Strategy K	20231211	19.76	19.87	19.685	19.84	617500	19.84	up	up	correct
BCIM.US	abrdn ETFs	20231211	20.93	20.9927	20.915	20.9927	1037	20.2877	up	up	correct
BDCX.US	ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN	20231211	31.62	31.62	31.4598	31.4598	233	31.4598	down	down	correct
BDCZ.US	UBS ETRACS Wells Fargo Business Development Company Index ETN	20231211	18.63	18.63	18.4385	18.4385	331	18.4385	down	down	correct
BDRY.US	ETF Managers Group Commodity Trust I	20231211	8.8	8.8	8.51	8.6	180000	8.6	down	down	correct
BECO.US	BlackRock Future Climate and Sustainable Economy ETF	20231211	20.126	20.126	20.126	20.126	100	20.0692
BEDZ.US	AdvisorShares Hotel ETF	20231211	27.36	27.384	27.31	27.384	1800	26.9338	up	up	correct
BERZ.US	MicroSectors™ Solactive FANG & Innovation	20231211	4.71	4.75	4.54	4.56	466141	4.56	down	down	correct
BETZ.US	Roundhill Sports Betting & iGaming ETF	20231211	16.15	16.393	16.15	16.33	24200	16.33	up	up	correct
BFOR.US	Barron's 400 ETF	20231211	59.66	59.7954	59.6172	59.7954	1228	59.0433	up	up	correct
BIBL.US	Northern Lights Fund Trust IV	20231211	33.02	33.41	33.02	33.36	28587	33.2449	up	up	correct
BIDS.US	BIDS	20231211	0.275	0.3	0.25	0.275	984577	0.275
BIL.US	SPDR Bloomberg Barclays 1	20231211	91.55	91.55	91.54	91.55	5613480	91.129
BILS.US	SPDR Series Trust	20231211	99.21	99.22	99.21	99.22	334900	98.786	up	up	correct
BITO.US	ProShares Bitcoin Strategy ETF	20231211	20.72	20.84	19.89	20.2	25910300	20.0576	down	down	correct
BITQ.US	Exchange Traded Concepts Trust	20231211	9.68	9.68	9.09	9.22	241300	9.0887	down	down	correct
BIV.US	Vanguard Intermediate	20231211	74.4	74.46	74.2	74.46	1130748	74.2408	up	up	correct
BIZD.US	VanEck Vectors BDC Income ETF	20231211	16.14	16.16	16.03	16.06	284196	15.6054	down	down	correct
BKAG.US	BNY Mellon Core Bond ETF	20231211	41.43	41.463	41.35	41.44	128200	41.3542	up	up	correct
BKEM.US	BNY Mellon ETF Trust	20231211	54.06	54.1	53.964	54.1	2300	53.7704	up	up	correct
BKF.US	iShares MSCI BRIC ETF	20231211	33.38	33.595	33.38	33.5853	2461	33.2683	up	up	correct
BKHY.US	BNY Mellon High Yield Beta ETF	20231211	46.36	46.38	46.28	46.37	6200	46.1682	up	up	correct
BKIE.US	BNY Mellon International Equity ETF	20231211	68.8	68.86	68.63	68.86	20200	68.5619	up	up	correct
BKLC.US	BNY Mellon US Large Cap Core Equity ETF	20231211	87.45	87.88	87.4	87.84	577700	87.5052	up	up	correct
BKLN.US	Invesco Exchange	20231211	20.99	21.01	20.98	21	6065752	20.8538	up	up	correct
BKMC.US	BNY Mellon US Mid Cap Core Equity ETF	20231211	85.46	85.94	85.46	85.918	9700	85.596	up	up	correct
BKSE.US	BNY Mellon ETF Trust	20231211	86.79	87.44	86.79	87.393	3200	87.0522	up	up	correct
BKUI.US	BNY Mellon ETF Trust	20231211	49.29	49.295	49.29	49.295	3100	49.1546	up	up	correct
BLES.US	Northern Lights Fund Trust IV	20231211	33.76	34.02	33.76	33.97	17362	33.85	up	up	correct
BLHY.US	Virtus ETF Trust II	20231211	21.23	21.23	21.23	21.23	4	21.23
BLOK.US	Amplify Transformational Data Sharing ETF	20231211	26.83	26.9454	26.18	26.31	284596	26.0199	down	down	correct
BLV.US	Vanguard Long	20231211	71.32	71.5	71.01	71.46	731785	71.2097	up	up	correct
BMED.US	BlackRock Future Health ETF	20231211	22.726	22.908	22.726	22.908	500	22.9012	up	up	correct
BNDC.US	FlexShares Core Select Bond Fund	20231211	21.82	21.86	21.79	21.8546	34339	21.7864	up	up	correct
BNDD.US	BNDD	20231211	14.81	14.81	14.703	14.77	46900	14.6316	down	down	correct
BNE.US	ETF Series Solutions	20231211	21.741	21.817	21.741	21.817	600	21.6015	up	up	correct
BNKD.US	MicroSectors U.S. Big Banks Index	20231211	8.06	8.16	8.01	8.069	288200	8.069	up	up	correct
BNKU.US	MicroSectors U.S. Big Banks Index 3X Leveraged ETNs	20231211	19.33	19.48	19.13	19.42	550800	19.42	up	up	correct
BNO.US	United States Brent Oil Fund LP	20231211	26.95	27.17	26.77	27.07	387100	27.07	up	up	correct
BOAT.US	SonicShares Global Shipping ETF	20231211	27.58	27.59	27.52	27.55	11700	26.9071	down	down	correct
BOIL.US	ProShares Ultra Bloomberg Natural Gas	20231211	24.53	27.2	23.83	27.06	16895700	27.06	up	up	correct
BOND.US	PIMCO Active Bond Exchange	20231211	90.26	90.26	89.995	90.24	771962	89.9107	down	down	correct
BOUT.US	Innovator ETFs Trust	20231211	31.57	31.8818	31.57	31.8818	801	31.4699	up	up	correct
BRF.US	VanEck Vectors ETF Trust	20231211	17.149	17.15	17.03	17.095	21441	16.244	down	down	correct
BRZU.US	Direxion Daily MSCI Brazil Bull 2X Shares	20231211	91.18	91.79	90.97	91.7	9599	90.0337	up	up	correct
BSV.US	Vanguard Short	20231211	76.05	76.12	76	76.12	3408383	75.9273	up	up	correct
BTAL.US	AGFiQ U.S. Market Neutral Anti	20231211	19.3	19.45	19.3	19.39	201061	18.2529	up	up	correct
BTEK.US	BlackRock Future Tech ETF	20231211	22.225	22.282	22.225	22.282	500	22.282	up	up	correct
BUL.US	Pacer US Cash Cows Growth ETF	20231211	34.84	35.1	34.84	35.1	6600	34.8967	up	up	correct
BULZ.US	MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs	20231211	89.35	92.5599	88.52	91.95	139910	91.95	up	up	correct
BUZZ.US	VanEck Vectors ETF Trust	20231211	17.48	17.515	17.405	17.47	14100	17.3777	down	down	correct
BWX.US	SPDR Bloomberg Barclays International Treasury Bond ETF	20231211	22.21	22.27	22.16	22.22	2009780	22.1928	up	up	correct
BWZ.US	SPDR Bloomberg Barclays Short Term International Treasury Bond ETF	20231211	26.49	26.66	26.4301	26.57	12485	26.5234	up	up	correct
BYLD.US	iShares Yield Optimized Bond ETF	20231211	21.99	21.99	21.93	21.9677	22101	21.8832	down	down	correct
BYTE.US	Listed Funds Trust	20231211	9.47	9.47	9.47	9.47	19	9.47
BZQ.US	ProShares Trust	20231211	11.86	11.86	11.7	11.7215	20733	11.5819	down	down	correct
CANE.US	Teucrium Sugar	20231211	13.02	13.02	12.78	12.94	116500	12.94	down	down	correct
CAPE.US	Barclays ETN+ Shiller Capet ETN	20231211	25.43	25.51	25.4167	25.4912	16847	25.3882	up	up	correct
CBON.US	VanEck Vectors ChinaAMC China Bond ETF	20231211	21.77	21.775	21.7454	21.775	10206	21.7251	up	up	correct
CBSE.US	Listed Funds Trust	20231211	24.093	24.093	24.093	24.093	100	23.7277
CCOR.US	Core Alternative ETF	20231211	27.27	27.5	27.27	27.39	48415	27.3283	up	up	correct
CCRV.US	iShares Commodity Curve Carry Strategy ETF	20231211	21.14	21.205	21.06	21.185	28600	19.786	up	up	correct
CEF.US	Sprott Physical Gold and Silver Trust	20231211	18.35	18.37	18.24	18.31	446700	18.31	down	down	correct
CEFD.US	ETRACS Monthly Pay 1.5X Leveraged Closed	20231211	18.42	18.43	18.2577	18.2577	1821	18.0749	down	down	correct
CEW.US	WisdomTree Emerging Currency Strategy Fund	20231211	17.97	17.989	17.95	17.975	377125	17.6205	up	up	correct
CGW.US	Invesco Exchange	20231211	51.38	51.62	51.3777	51.62	38367	50.8164	up	up	correct
CHAU.US	Direxion Daily CSI 300 China A Share Bull 2X Shares	20231211	13.92	14.02	13.92	14.01	79855	13.7584	up	up	correct
CHGX.US	ETF Series Solutions	20231211	32.23	32.5	32.23	32.5	16105	32.1943	up	up	correct
CHIC.US	Global X MSCI China Comm Services ETF	20231211	13.75	13.98	13.75	13.95	1400	13.83	up	up	correct
CHIE.US	Global X MSCI China Energy ETF	20231211	15.56	15.73	15.56	15.73	5142	14.7449	up	up	correct
CHIH.US	Global X MSCI China Health Care ETF	20231211	13.49	13.6547	13.47	13.5749	3380	13.5465	up	up	correct
CHII.US	Global X MSCI China Industrials ETF	20231211	10.1	10.1701	10.1	10.1701	629	9.9098	up	up	correct
CHIK.US	Global X MSCI China Information Technology ETF	20231211	14.6	14.695	14.6	14.695	32429	14.6474	up	up	correct
CHIM.US	Global X MSCI China Materials ETF	20231211	13.78	13.93	13.78	13.89	1551	13.7802	up	up	correct
CHIQ.US	Global X MSCI China Consumer Disc ETF	20231211	17.12	17.36	17.03	17.31	19735	16.9432	up	up	correct
CHIR.US	Global X Funds	20231211	13.78	13.93	13.52	13.824	6700	13.5482	up	up	correct
CHIS.US	Global X MSCI China Consumer Staples ETF	20231211	16.66	16.85	16.66	16.67	665	16.2863	up	up	correct
CHIU.US	Global X MSCI China Utilities ETF	20231211	12.5143	12.5143	12.5143	12.5143	98	12.2276
CHIX.US	Global X MSCI China Financials ETF	20231211	10.81	10.8399	10.8	10.83	12118	10.311	up	up	correct
CLDL.US	Direxion Daily Cloud Computing Bull 2X Shares	20231211	9.79	10.23	9.79	10.14	38500	10.14	up	up	correct
CLNR.US	IndexIQ ETF Trust	20231211	21.9706	21.9706	21.9706	21.9706	202	21.7323
CLSA.US	Cabana Target Leading Sector Aggressive ETF	20231211	19.26	19.35	19.26	19.33	6800	18.6341	up	up	correct
CLSC.US	Cabana Target Leading Sector Conservative ETF	20231211	19.675	19.7	19.67	19.7	4300	19.0571	up	up	correct
CLSM.US	Cabana Target Leading Sector Moderate ETF	20231211	20.24	20.35	20.24	20.35	13300	19.8345	up	up	correct
CLTL.US	Invesco Exchange	20231211	105.73	105.73	105.72	105.721	73777	105.2282	down	down	correct
CMBS.US	iShares Trust	20231211	45.78	45.83	45.68	45.82	22700	45.699	up	up	correct
CMDY.US	iShares Bloomberg Roll Select Broad Commodity ETF	20231211	48.57	48.81	48.4461	48.7439	68967	46.4058	up	up	correct
CMF.US	iShares Trust	20231211	57.11	57.16	57.05	57.06	425300	56.9378	down	down	correct
CN.US	Xtrackers MSCI All China Equity ETF	20231211	25.0901	25.1067	25.08	25.093	1246	24.1117	up	up	correct
CNBS.US	Amplify ETF Trust	20231211	4.41	4.435	4.24	4.24	7900	4.24	down	down	correct
CNRG.US	SPDR Kensho Clean Power ETF	20231211	65.69	66.54	65.69	66.2	24100	65.8923	up	up	correct
CNXT.US	VanEck Vectors ChinaAMC SME	20231211	24.45	24.664	24.45	24.664	500	24.664	up	up	correct
COM.US	Direxion Shares ETF Trust	20231211	27.78	27.78	27.69	27.71	107526	27.5172	down	down	correct
COMB.US	GraniteShares Bloomberg Commodity Broad Strategy No K	20231211	20.22	20.34	20.155	20.34	55700	19.0488	up	up	correct
COPX.US	Global X Copper Miners ETF	20231211	35.15	35.15	34.731	34.95	550280	34.5984	down	down	correct
CORN.US	Teucrium Commodity Trust	20231211	22	22.16	21.9007	22	38172	22
CORP.US	PIMCO Investment Grade Corporate Bond Index Exchange	20231211	94.51	94.74	94.31	94.74	117371	94.4011	up	up	correct
COW.US	iPath Series B Bloomberg Livestock Subindex Total Return ETN	20231211	60.92	61.15	60.87	61.15	8673	61.15	up	up	correct
CPER.US	United States Copper Index Fund LP	20231211	23.56	23.56	23.36	23.42	168800	23.42	down	down	correct
CPI.US	IQ Real Return ETF	20231211	25.59	25.6088	25.59	25.6088	132	25.6088	up	down	incorrect
CQQQ.US	Invesco China Technology ETF	20231211	36	36.495	35.9701	36.46	80752	36.2621	up	down	incorrect
CRAK.US	VanEck Vectors ETF Trust	20231211	34.46	34.61	34.34	34.5197	3876	33.2901	up	down	incorrect
CRBN.US	iShares Trust	20231211	160.39	161.2461	160.39	161.2461	10958	159.4651	up	down	incorrect
CRPT.US	First Trust SkyBridge Crypto Industry and Digital Economy ETF	20231211	8.04	8.04	7.5	7.56	134200	7.56	down	up	incorrect
CRUZ.US	Defiance Hotel Airline and Cruise ETF	20231211	20.66	20.79	20.61	20.746	33200	20.516	up	down	incorrect
CSD.US	Invesco S&P Spin	20231211	60.06	60.7155	60.06	60.6896	5010	60.3695	up	down	incorrect
CTEX.US	ProShares S&P Kensho Cleantech ETF	20231211	23.17	23.49	23.17	23.417	1200	23.3884	up	down	incorrect
CURE.US	Direxion Shares ETF Trust	20231211	93.94	94.72	92.6548	94.2585	21442	93.6894	up	down	incorrect
CUT.US	Invesco MSCI Global Timber ETF	20231211	31.55	31.6099	31.4117	31.5294	1898	30.7657	down	up	incorrect
CVY.US	Invesco Zacks Multi	20231211	22.91	22.92	22.82	22.8514	7692	22.5956	down	up	incorrect
CWB.US	SPDR Bloomberg Barclays Convertible Securities ETF	20231211	69.45	69.61	69.45	69.6	429651	69.3948	up	down	incorrect
CWEB.US	Direxion Shares ETF Trust	20231211	31.8	32.67	31.28	32.52	327019	32.0372	up	down	incorrect
CWI.US	SPDR MSCI ACWI ex	20231211	26.14	26.26	26.12	26.26	570600	25.9221	up	down	incorrect
CWS.US	AdvisorShares Focused Equity ETF	20231211	56.42	56.93	56.42	56.8459	6506	56.7058	up	down	incorrect
CYA.US	CYA	20231211	0.41	0.41	0.354	0.369	313500	0.3532	down	up	incorrect
CZA.US	Invesco Zacks Mid	20231211	90.5447	90.6143	90.5239	90.6143	1339	89.374	up	up	correct
DAT.US	ProShares Big Data Refiners ETF	20231211	31.9	32.128	31.54	31.961	3200	31.961	up	up	correct
DBA.US	Invesco DB Multi	20231211	21.8	21.83	21.61	21.71	359000	21.71	down	down	correct
DBAW.US	Xtrackers MSCI All World ex U.S. Hedged Equity ETF	20231211	29.55	29.71	29.55	29.7047	20326	29.6692	up	up	correct
DBB.US	Invesco DB Multi	20231211	18.11	18.18	18.09	18.16	62671	16.8927	up	up	correct
DBC.US	Invesco DB Commodity Index Tracking Fund	20231211	22.86	22.94	22.76	22.92	3260722	21.8462	up	up	correct
DBE.US	Invesco DB Energy Fund	20231211	19.9	20.06	19.8	20.06	39908	19.3277	up	up	correct
DBEF.US	Xtrackers MSCI EAFE Hedged Equity ETF	20231211	36.42	36.54	36.4	36.53	484900	36.4961	up	up	correct
DBEH.US	iM DBi Hedge Strategy ETF	20231211	26.93	26.98	26.93	26.945	593	26.1478	up	up	correct
DBEM.US	Xtrackers MSCI Emerging Markets Hedged Equity ETF	20231211	22.42	22.57	22.39	22.54	5800	22.2565	up	up	correct
DBEU.US	Xtrackers MSCI Europe Hedged Equity ETF	20231211	37.28	37.39	37.21	37.34	25000	37.34	up	up	correct
DBEZ.US	Xtrackers MSCI Eurozone Hedged Equity ETF	20231211	41.64	41.736	41.64	41.736	300	41.736	up	up	correct
DBGR.US	Xtrackers MSCI Germany Hedged Equity ETF	20231211	32.23	32.23	32.23	32.23	69	32.2176
DBJP.US	Xtrackers MSCI Japan Hedged Equity ETF	20231211	62.28	62.4988	62.28	62.41	83231	62.2513	up	up	correct
DBLV.US	AdvisorShares DoubleLine Value Equity ETF	20231211	101.07	101.5678	101.07	101.5678	402	101.5678	up	up	correct
DBMF.US	iM DBi Managed Futures Strategy ETF	20231211	27.01	27.13	26.954	27.09	246600	26.3252	up	up	correct
DBO.US	Invesco DB Oil Fund	20231211	14.65	14.76	14.57	14.74	945575	14.1071	up	up	correct
DBP.US	Invesco DB Precious Metals Fund	20231211	50.51	50.53	50.225	50.38	13310	48.1917	down	down	correct
DDM.US	ProShares Ultra Dow30	20231211	73.79	74.42	73.69	74.38	240061	74.1761	up	up	correct
DEED.US	First Trust TCW Securitized Plus ETF	20231211	20.48	20.58	20.46	20.545	5600	20.4433	up	up	correct
DEEF.US	Xtrackers FTSE Developed ex US Multifactor ETF	20231211	27.65	27.65	27.55	27.625	3700	27.625	down	down	correct
DEEP.US	Roundhill Acquirers Deep Value ETF	20231211	34.15	34.15	34.0883	34.1183	2058	33.8052	down	down	correct
DEF.US	Invesco Defensive Equity ETF	20231211	71.0301	71.14	71.01	71.102	7298	69.9672	up	up	correct
DEM.US	WisdomTree Trust	20231211	38.61	38.89	38.61	38.85	609707	38.5449	up	up	correct
DES.US	WisdomTree U.S. SmallCap Dividend Fund	20231211	30.36	30.5087	30.3	30.45	104070	30.2928	up	up	correct
DEUS.US	Xtrackers Russell US Multifactor ETF	20231211	46.0999	46.16	46.0512	46.1435	4395	45.9482	up	up	correct
DEW.US	WisdomTree Global High Dividend Fund	20231211	47.35	47.4616	47.24	47.4487	18064	46.9333	up	up	correct
DFAC.US	Dimensional U.S. Core Equity 2 ETF	20231211	27.98	28.13	27.96	28.13	1468900	28.0298	up	up	correct
DFAE.US	Dimensional ETF Trust	20231211	23.02	23.18	23.01	23.17	669553	23.0785	up	up	correct
DFAI.US	Dimensional International Core Equity Market ETF	20231211	27.5	27.629	27.5	27.61	711600	27.4413	up	up	correct
DFAS.US	Dimensional U.S. Small Cap ETF	20231211	55.76	56.03	55.67	56.01	270500	55.848	up	up	correct
DFAT.US	Dimensional U.S. Targeted Value ETF	20231211	48.67	48.96	48.586	48.91	299600	48.7188	up	up	correct
DFAU.US	Dimensional US Core Equity Market ETF	20231211	32.05	32.215	32.03	32.21	461000	32.0795	up	up	correct
DFCF.US	Dimensional ETF Trust	20231211	41.57	41.7	41.453	41.7	643900	41.4311	up	up	correct
DFE.US	WisdomTree Europe SmallCap Dividend Fund	20231211	55.39	55.65	55.39	55.6373	8858	55.2912	up	up	correct
DFEN.US	Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace	20231211	22.09	22.81	22.09	22.78	387576	22.6776	up	up	correct
DFIP.US	Dimensional ETF Trust	20231211	40.4	40.405	40.31	40.395	84500	40.3134	down	down	correct
DFIV.US	DFIV	20231211	33.35	33.4	33.295	33.39	909900	33.0605	up	up	correct
DFJ.US	WisdomTree Japan SmallCap Dividend Fund	20231211	71.99	72.52	71.99	72.455	165652	71.8866	up	up	correct
DFNM.US	Dimensional ETF Trust	20231211	48.05	48.16	48.05	48.16	104100	47.9954	up	up	correct
DFSD.US	Dimensional ETF Trust	20231211	46.76	46.89	46.69	46.89	343200	46.5884	up	up	correct
DFUS.US	Dimensional U.S. Equity ETF	20231211	50.01	50.28	49.99	50.28	350800	50.0524	up	up	correct
DGP.US	DB Gold Double Long ETN	20231211	40.7487	40.8573	40.26	40.5223	7462	40.5223	down	down	correct
DGRO.US	iShares Core Dividend Growth ETF	20231211	52.2	52.5557	52.17	52.53	2062059	52.1706	up	up	correct
DGS.US	WisdomTree Emerging Markets SmallCap Dividend Fund	20231211	47.72	47.95	47.72	47.92	148261	47.4787	up	up	correct
DGT.US	SPDR Series Trust	20231211	115.8	116.1661	115.7	115.96	7343	115.1181	up	up	correct
DGZ.US	DB Gold Short ETN	20231211	10.18	10.18	10.18	10.18	14	10.18
DHS.US	WisdomTree U.S. High Dividend Fund	20231211	80.03	80.29	79.93	80.29	43467	79.7715	up	up	correct
DIA.US	SPDR Dow Jones Industrial Average ETF Trust	20231211	363.6	364.87	363	364.69	3673200	363.8763	up	up	correct
DIAL.US	Columbia Diversified Fixed Income Allocation ETF	20231211	17.49	17.51	17.46	17.5	108360	17.4358	up	up	correct
DIG.US	ProShares Ultra Oil & Gas	20231211	35.1	35.37	34.86	35.21	36802	35.0042	up	up	correct
DIM.US	WisdomTree International MidCap Dividend Fund	20231211	58.67	58.8783	58.58	58.8371	4140	58.233	up	up	correct
DIV.US	Global X SuperDividend U.S. ETF	20231211	16.62	16.6498	16.57	16.63	229222	16.5298	up	up	correct
DIVO.US	Amplify ETF Trust	20231211	35.38	35.5799	35.38	35.57	335335	35.4283	up	up	correct
DIVS.US	SmartETFs Dividend Builder ETF	20231211	24.96	25.168	24.96	25.168	11600	25.168	up	up	correct
DIVZ.US	Listed Funds Trust	20231211	27.23	27.38	27.23	27.364	26000	26.9822	up	up	correct
DJCB.US	ETRACS Bloomberg Commodity Index Total ReturnSM ETN Series B	20231211	19.67	19.67	19.624	19.624	100	19.624	down	down	correct
DJD.US	Invesco Dow Jones Industrial Average Dividend ETF	20231211	44.32	44.43	44.19	44.3229	36807	43.9223	up	up	correct
DJP.US	iPath Bloomberg Commodity Index Total Return(SM) ETN	20231211	29.78	29.94	29.64	29.91	75100	29.91	up	up	correct
DLN.US	WisdomTree U.S. LargeCap Dividend Fund	20231211	64.33	64.7	64.33	64.68	150866	64.4351	up	up	correct
DLS.US	WisdomTree International SmallCap Dividend Fund	20231211	60.32	60.5599	60.3106	60.54	64945	60.1157	up	up	correct
DMCY.US	The Advisors Inner Circle Fund III	20231211	23.909	23.909	23.909	23.909	100	23.6067
DMDV.US	ETF Series Solutions	20231211	21.82	21.82	21.82	21.82	100	21.4592
DNL.US	WisdomTree Global ex	20231211	35.38	35.52	35.31	35.52	58807	35.4187	up	up	correct
DOG.US	ProShares Short Dow30	20231211	31.16	31.17	31.02	31.04	800603	30.6193	down	down	correct
DOL.US	WisdomTree International LargeCap Dividend Fund	20231211	47.89	48.07	47.8863	48.02	14833	47.707	up	up	correct
DON.US	WisdomTree U.S. MidCap Dividend Fund	20231211	43.61	43.9	43.61	43.85	143057	43.6774	up	up	correct
DPST.US	Direxion Shares ETF Trust	20231211	79.04	80.69	78.05	79.59	978188	79.2113	up	up	correct
DRIP.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares	20231211	12.53	12.6	12.2987	12.41	1158881	12.3125	down	down	correct
DRN.US	Direxion Shares ETF Trust	20231211	8.89	9.0513	8.79	9.01	683644	8.9476	up	up	correct
DRV.US	Direxion Daily MSCI Real Estate Bear 3X Shares	20231211	42.86	43.32	42.03	42.31	133168	41.8264	down	down	correct
DRW.US	WisdomTree Global ex	20231211	17.36	17.36	17.29	17.3473	1594	17.3473	down	down	correct
DSCF.US	Discipline Fund ETF	20231211	21.82	21.849	21.81	21.849	1900	21.6401	up	up	correct
DSI.US	iShares MSCI KLD 400 Social ETF	20231211	87.68	88.28	87.68	88.23	168095	87.9267	up	up	correct
DSTL.US	Distillate U.S. Fundamental Stability & Value ETF	20231211	47.52	48.0001	47.52	48	62774	47.7899	up	up	correct
DSTX.US	ETF Series Solutions	20231211	22.85	22.8949	22.85	22.8949	1248	22.7771	up	up	correct
DTD.US	WisdomTree U.S. Total Dividend Fund	20231211	63.19	63.51	63.19	63.49	16853	63.2458	up	up	correct
DTEC.US	ALPS Disruptive Technologies ETF	20231211	38.94	39.54	38.94	39.4203	3645	39.311	up	up	correct
DTH.US	WisdomTree International High Dividend Fund	20231211	37.7	37.7871	37.67	37.78	17930	37.3973	up	up	correct
DUG.US	ProShares UltraShort Oil & Gas	20231211	12.49	12.575	12.39	12.45	114365	12.2697	down	down	correct
DUSL.US	Direxion Shares ETF Trust	20231211	38.19	38.73	38.19	38.72	17745	38.5684	up	up	correct
DUST.US	Direxion Daily Gold Miners Index Bear 2X Shares	20231211	12.05	12.24	11.8142	11.87	4140299	11.7974	down	down	correct
DVYE.US	iShares Inc.	20231211	25.52	25.64	25.52	25.59	274464	24.8717	up	up	correct
DWM.US	WisdomTree International Equity Fund	20231211	50.75	50.9698	50.75	50.9	19410	50.5259	up	up	correct
DWMF.US	WisdomTree International Multifactor Fund	20231211	25.14	25.1936	25.12	25.18	22867	24.996	up	up	correct
DWX.US	SPDR S&P International Dividend ETF	20231211	34.77	34.9099	34.75	34.85	31278	34.5331	up	up	correct
DXD.US	ProShares Trust	20231211	36.87	36.95	36.58	36.6	442443	36.1921	down	down	correct
DXJ.US	WisdomTree Japan Hedged Equity Fund	20231211	90.12	90.47	89.94	90.37	799792	88.7299	up	up	correct
DYLD.US	Two Roads Shared Trust	20231211	22.49	22.49	22.43	22.475	29600	22.2924	down	down	correct
DYNF.US	BlackRock ETF Trust	20231211	38.09	38.26	38.09	38.246	5900	38.1599	up	up	correct
DZZ.US	DB Gold Double Short ETN	20231211	2.5	2.52	2.49	2.51	10529	2.51	up	up	correct
EAGG.US	iShares Trust	20231211	46.55	46.63	46.46	46.59	376700	46.59	up	up	correct
EAPR.US	Innovator MSCI Emerging Markets Power Buffer ETF	20231211	24.35	24.449	24.35	24.43	2300	24.43	up	up	correct
EASG.US	Xtrackers MSCI EAFE ESG Leaders Equity ETF	20231211	28.48	28.57	28.38	28.57	105306	28.3157	up	up	correct
EATZ.US	AdvisorShares Restaurant ETF	20231211	21.835	21.835	21.835	21.835	200	21.727
EBLU.US	Ecofin Global Water ESG Fund	20231211	42.1	42.24	42.1	42.198	1300	41.945	up	up	correct
EBND.US	SPDR Bloomberg Barclays Emerging Markets Local Bond ETF	20231211	20.54	20.5699	20.51	20.56	277193	20.4783	up	up	correct
ECLN.US	First Trust EIP Carbon Impact ETF	20231211	24.04	24.057	23.98	24.017	3500	23.8371	down	down	correct
ECNS.US	iShares Trust	20231211	25.56	25.82	25.56	25.784	11338	24.8726	up	up	correct
ECON.US	Columbia Emerging Markets Consumer ETF	20231211	20.44	20.5408	20.44	20.5408	8036	20.2161	up	up	correct
EDC.US	Direxion Daily MSCI Emerging Markets Bull 3X Shares	20231211	26.56	27.01	26.56	26.98	39076	26.8402	up	up	correct
EDIV.US	SPDR Index Shares Funds	20231211	30.95	31.0362	30.8705	30.96	104752	30.909	up	up	correct
EDOG.US	ALPS Emerging Sector Dividend Dogs ETF	20231211	20.76	20.76	20.71	20.7474	8705	20.547	down	down	correct
EDOW.US	First Trust Dow 30 Equal Weight ETF	20231211	31.45	31.64	31.45	31.6133	406061	31.4198	up	up	correct
EDV.US	Vanguard Extended Duration Treasury Index Fund ETF Shares	20231211	76.16	76.5102	75.61	76.35	570894	75.6629	up	up	correct
EDZ.US	Direxion Daily MSCI Emerging Markets Bear 3X Shares	20231211	12.83	12.85	12.575	12.59	176376	12.5183	down	down	correct
EELV.US	Invesco S&P Emerging Markets Low Volatility ETF	20231211	23.27	23.3684	23.27	23.36	80479	23.0491	up	up	correct
EEM.US	iShares MSCI Emerging Markets ETF	20231211	39.01	39.25	38.96	39.24	20426391	38.5117	up	up	correct
EEMD.US	AAM S&P Emerging Markets High Dividend Value ETF	20231211	18.5878	18.5878	18.5878	18.5878	77	17.9421
EEMO.US	Invesco S&P Emerging Markets Momentum ETF	20231211	14.51	14.54	14.51	14.54	5100	14.4865	up	up	correct
EEMS.US	iShares MSCI Emerging Markets Small	20231211	56.81	57.0275	56.73	57	42996	55.7949	up	up	correct
EEMX.US	SPDR MSCI Emerging Markets Fossil Fuel Free ETF	20231211	29.67	29.89	29.67	29.89	4500	29.89	up	up	correct
EES.US	WisdomTree U.S. SmallCap Earnings Fund	20231211	46.45	46.58	46.29	46.57	64759	46.4179	up	up	correct
EET.US	ProShares Ultra MSCI Emerging Markets	20231211	46.9643	47.1493	46.9643	47.12	5759	46.7733	up	up	correct
EEV.US	ProShares Trust	20231211	21.9073	21.9073	21.72	21.7561	2186	21.5119	down	down	correct
EFA.US	iShares MSCI EAFE ETF	20231211	73.03	73.36	73.015	73.32	12372000	72.412	up	up	correct
EFAX.US	SPDR MSCI EAFE Fossil Fuel Free ETF	20231211	37.79	37.905	37.76	37.893	7900	37.893	up	up	correct
EFIV.US	SPDR S&P 500 ESG ETF	20231211	44.74	44.88	44.69	44.88	26500	44.7125	up	up	correct
EFIX.US	First Trust TCW Emerging Markets Debt ETF	20231211	15.54	15.89	15.54	15.775	6200	15.6923	up	up	correct
EFO.US	ProShares Ultra MSCI EAFE	20231211	39.93	40.01	39.9	39.9155	6390	39.6747	down	down	correct
EFU.US	ProShares UltraShort MSCI EAFE	20231211	9.3147	9.32	9.274	9.274	1352	9.144	down	down	correct
EFZ.US	ProShares Short MSCI EAFE	20231211	18.17	18.17	18.07	18.075	21755	17.789	down	down	correct
EGPT.US	VanEck Vectors Egypt Index ETF	20231211	25.57	26.27	25.38	26.21	13686	24.7158	up	up	correct
EIDO.US	iShares MSCI Indonesia ETF	20231211	21.31	21.36	21.23	21.34	615425	21.1703	up	up	correct
EINC.US	VanEck Vectors Energy Income ETF	20231211	67.59	67.59	67.16	67.26	2900	67.26	down	down	correct
EIRL.US	iShares Trust	20231211	58.12	58.31	58.12	58.29	3173	58.1465	up	up	correct
EIS.US	iShares MSCI Israel ETF	20231211	54.74	54.93	54.67	54.67	20067	54.4252	down	down	correct
EJAN.US	Innovator MSCI Emerging Markets Power Buffer ETF January	20231211	27.48	27.6	27.44	27.52	27200	27.52	up	up	correct
EJUL.US	Innovator MSCI Emerging Markets Power Buffer ETF	20231211	22.94	23	22.91	22.93	8800	22.93	down	down	correct
ELD.US	WisdomTree Emerging Markets Local Debt Fund	20231211	27.065	27.09	26.79	27.085	9406	26.968	up	up	correct
ELQD.US	iShares Trust	20231211	80.674	80.674	80.674	80.674	100	80.4041
EMBD.US	Global X Emerging Markets Bond ETF	20231211	21.95	21.95	21.82	21.93	26200	21.7347	down	down	correct
EMFM.US	Global X Next Emerging & Frontier ETF	20231211	18.17	18.26	18.16	18.26	4961	18.0042	up	up	correct
EMHC.US	SPDR Bloomberg Barclays Emerging Markets USD Bond ETF	20231211	23.635	23.635	23.635	23.635	100	23.5276
EMLC.US	VanEck Vectors ETF Trust	20231211	24.66	24.73	24.635	24.71	2729082	24.5825	up	up	correct
EMLP.US	First Trust North American Energy Infrastructure Fund	20231211	27.44	27.48	27.324	27.42	283886	27.1809	down	down	correct
EMMF.US	WisdomTree Emerging Markets Multifactor Fund	20231211	23.72	23.8478	23.72	23.8478	1052	23.7405	up	up	correct
EMNT.US	EMNT	20231211	98.01	98.06	98.01	98.02	5100	97.5137	up	up	correct
EMQQ.US	EMQQ The Emerging Markets Internet & Ecommerce ETF	20231211	30.18	30.64	30.14	30.59	707512	30.343	up	up	correct
EMSG.US	DBX ETF Trust	20231211	23.31	23.409	23.26	23.38	1300	23.38	up	up	correct
EMTY.US	ProShares Trust	20231211	15.4316	15.47	15.33	15.35	44286	15.1038	down	down	correct
ENFR.US	Alerian Energy Infrastructure ETF	20231211	22.73	22.73	22.58	22.59	11900	22.59	down	down	correct
ENTR.US	EntrepreneurShares Series Trust	20231211	12.65	12.65	12.65	12.65	100	12.65
EOCT.US	Innovator ETFs Trust	20231211	22.95	23.03	22.94	22.985	10600	22.985	up	up	correct
EPHE.US	iShares MSCI Philippines ETF	20231211	24.99	25.29	24.82	25.12	198398	24.9155	up	up	correct
EPI.US	WisdomTree India Earnings Fund	20231211	39.66	39.76	39.6	39.76	831600	39.76	up	up	correct
EPOL.US	iShares Trust	20231211	22.49	22.55	22.44	22.53	148361	21.903	up	up	correct
EPP.US	iShares MSCI Pacific ex Japan ETF	20231211	40.88	41.05	40.85	41.03	293998	40.1201	up	up	correct
EPS.US	WisdomTree U.S. Earnings 500 Fund	20231211	48.5	48.7	48.48	48.7	25101	48.4669	up	up	correct
EPU.US	iShares MSCI Peru ETF	20231211	30.69	30.75	30.575	30.6608	4003	30.0337	down	down	correct
EPV.US	ProShares UltraShort FTSE Europe	20231211	9.44	9.45	9.37	9.38	134815	9.2739	down	down	correct
EQAL.US	Invesco Russell 1000 Equal Weight ETF	20231211	41.89	42.17	41.89	42.17	36691	41.9636	up	up	correct
EQL.US	ALPS Equal Sector Weight ETF	20231211	105.9	106.5572	105.9	106.5572	15998	105.9465	up	up	correct
EQUL.US	IndexIQ ETF Trust	20231211	23.016	23.016	23.016	23.016	100	22.9224
EQWL.US	Invesco Exchange	20231211	84.43	84.94	84.43	84.85	33483	84.4106	up	up	correct
ERSX.US	Entrepreneurshares Series Trust	20231211	11.931	11.931	11.931	11.931	100	11.8902
ERTH.US	Invesco Exchange	20231211	43.22	43.38	43.16	43.34	11000	43.1937	up	up	correct
ERX.US	Direxion Shares ETF Trust	20231211	54.17	54.57	53.7	54.27	442681	53.9199	up	up	correct
ERY.US	Direxion Daily Energy Bear 2X Shares	20231211	29.7	29.95	29.47	29.64	264460	29.3891	down	down	correct
ESBA.US	Empire State Realty OP L.P	20231211	8.97	9.1	8.97	9.1	756	9.0671	up	up	correct
ESGA.US	American Century Sustainable Equity ETF	20231211	57.44	57.56	57.37	57.558	6200	57.3695	up	up	correct
ESGB.US	IndexIQ Active ETF Trust	20231211	20.54	20.54	20.54	20.54	100	20.4373
ESGN.US	Columbia ETF Trust I	20231211	28.13	28.13	28.13	28.13	19	27.8114
ESGS.US	Columbia ETF Trust I	20231211	39.1	39.72	39.1	39.6912	68721	39.4465	up	up	correct
ESGY.US	American Century Sustainable Growth ETF	20231211	44.41	44.54	44.41	44.54	6100	44.5031	up	up	correct
ETHO.US	Etho Climate Leadership U.S. ETF	20231211	52.66	53.27	52.66	53.2199	2761	52.8132	up	up	correct
EUDG.US	WisdomTree Trust	20231211	30.62	30.7943	30.62	30.7943	3752	30.6876	up	up	correct
EUM.US	ProShares Short MSCI Emerging Markets	20231211	15.06	15.06	14.985	14.99	25669	14.7634	down	down	correct
EUO.US	ProShares Trust II	20231211	30.66	30.7	30.57	30.57	14400	30.57	down	down	correct
EURL.US	Direxion Daily FTSE Europe Bull 3X Shares	20231211	21.24	21.5	21.24	21.4752	7544	21.3089	up	up	correct
EUSA.US	iShares MSCI USA Equal Weighted ETF	20231211	80.33	81.03	80.33	81.03	24263	80.6626	up	up	correct
EUSB.US	iShares Trust	20231211	42.27	42.3	42.1	42.26	24600	42.26	down	down	correct
EUSC.US	WisdomTree Trust	20231211	35.34	35.368	35.3399	35.3537	975	35.1872	up	up	correct
EVNT.US	EVNT	20231211	10.08	10.08	10.08	10.08	40	10.0202
EVX.US	VanEck Vectors ETF Trust	20231211	148.27	148.5519	148.27	148.5519	687	147.144	up	up	correct
EWA.US	iShares MSCI Australia ETF	20231211	22.75	22.81	22.695	22.81	1410158	22.3558	up	up	correct
EWC.US	iShares MSCI Canada ETF	20231211	34.98	35.135	34.88	35.13	1538261	34.6637	up	up	correct
EWCO.US	Invesco S&P 500 Equal Weight Communication Services ETF	20231211	28.55	28.55	28.44	28.47	4910	28.3822	down	down	correct
EWD.US	iShares MSCI Sweden ETF	20231211	37.63	37.755	37.57	37.72	176376	36.8198	up	up	correct
EWG.US	iShares MSCI Germany ETF	20231211	28.86	29.055	28.86	29.04	747310	29.0385	up	up	correct
EWH.US	iShares Inc.	20231211	16.44	16.55	16.42	16.55	1544118	16.1405	up	up	correct
EWI.US	iShares MSCI Italy ETF	20231211	33.3	33.4	33.26	33.39	80549	32.9794	up	up	correct
EWJ.US	iShares MSCI Japan ETF	20231211	62.98	63.2	62.932	63.14	5440823	62.2668	up	up	correct
EWK.US	iShares MSCI Belgium ETF	20231211	18.5378	18.5378	18.5378	18.5378	230	18.4796
EWL.US	iShares MSCI Switzerland ETF	20231211	45.85	46.12	45.85	46.11	882600	46.11	up	up	correct
EWM.US	iShares MSCI Malaysia ETF	20231211	21	21.09	20.97	21.09	285057	20.7261	up	up	correct
EWMC.US	Invesco Exchange	20231211	93.1	93.1	92.0782	92.74	52184	92.5631	down	down	correct
EWN.US	iShares MSCI Netherlands ETF	20231211	42.96	43.24	42.95	43.19	118709	42.8718	up	up	correct
EWO.US	iShares MSCI Austria ETF	20231211	20.93	21.005	20.92	20.93	6324	20.3149
EWP.US	iShares MSCI Spain ETF	20231211	30.6	30.655	30.51	30.63	216979	30.1597	up	up	correct
EWQ.US	iShares MSCI France ETF	20231211	38.23	38.38	38.21	38.37	742786	38.1248	up	down	incorrect
EWRE.US	Invesco S&P 500 Equal Weight Real Estate ETF	20231211	31.3	31.41	31.2	31.3307	7673	31.1035	up	down	incorrect
EWS.US	iShares MSCI Singapore ETF	20231211	17.96	18.02	17.87	18.02	171050	17.4958	up	down	incorrect
EWT.US	iShares MSCI Taiwan ETF	20231211	48.53	48.87	48.485	48.85	1370601	43.4044	up	down	incorrect
EWU.US	iShares MSCI United Kingdom ETF	20231211	32.48	32.595	32.47	32.56	771887	31.8327	up	down	incorrect
EWV.US	ProShares UltraShort MSCI Japan	20231211	13.21	13.21	12.98	12.9946	8413	12.8633	down	up	incorrect
EWW.US	iShares MSCI Mexico ETF	20231211	63.67	64.01	63.53	63.94	1235838	62.9856	up	down	incorrect
EWX.US	SPDR S&P Emerging Markets Small Cap ETF	20231211	55.63	55.91	55.625	55.89	38249	55.0705	up	down	incorrect
EWY.US	iShares MSCI South Korea ETF	20231211	62.18	62.795	62.16	62.71	1918648	61.115	up	down	incorrect
EWZ.US	iShares MSCI Brazil ETF	20231211	33.63	33.795	33.555	33.76	12357830	32.6041	up	down	incorrect
EXI.US	iShares Global Industrials ETF	20231211	121.78	122.73	121.78	122.5009	7263	121.6736	up	up	correct
EZA.US	iShares MSCI South Africa ETF	20231211	38.89	39.35	38.86	39.34	111173	38.8605	up	up	correct
EZJ.US	ProShares Ultra MSCI Japan	20231211	34.35	34.789	34.35	34.7382	1268	34.477	up	up	correct
EZM.US	WisdomTree U.S. MidCap Earnings Fund	20231211	53.78	54.22	53.78	54.11	12009	53.8983	up	up	correct
FAN.US	First Trust Global Wind Energy ETF	20231211	15.13	15.1494	15.07	15.11	53239	15.0749	down	down	correct
FAS.US	Direxion Shares ETF Trust	20231211	73.16	74.8	73.12	74.48	464564	74.1179	up	up	correct
FAZ.US	Direxion Shares ETF Trust	20231211	15.66	15.66	15.3045	15.39	842851	15.3048	down	down	correct
FBGX.US	UBS AG FI Enhanced Large Cap Growth ETN	20231211	658.8605	658.8605	658.8605	658.8605	15	658.8605
FBND.US	Fidelity Total Bond ETF	20231211	44.87	44.88	44.71	44.85	1675002	44.6701	down	down	correct
FBT.US	First Trust NYSE Arca Biotechnology Index Fund	20231211	144.37	145.9	144.37	145.9	19400	145.9	up	up	correct
FCG.US	First Trust Natural Gas ETF	20231211	23.47	23.68	23.4	23.54	181700	23.3323	up	up	correct
FCOM.US	Fidelity MSCI Communication Services Index ETF	20231211	42.7	42.72	42.42	42.62	82000	42.62	down	down	correct
FCOR.US	Fidelity Merrimack Street Trust	20231211	45.73	45.73	45.5252	45.61	49474	45.4499	down	down	correct
FDD.US	First Trust Exchange	20231211	11.64	11.6787	11.63	11.66	11401	11.4942	up	up	correct
FDHY.US	Fidelity High Yield Factor ETF	20231211	47.25	47.25	46.9005	46.995	23677	46.731	down	down	correct
FDIS.US	Fidelity MSCI Consumer Discretionary Index ETF	20231211	75.73	76.24	75.73	76.2	56200	76.2	up	up	correct
FDL.US	First Trust Morningstar Dividend Leaders Index Fund	20231211	35.17	35.21	35.03	35.14	423340	34.6367	down	up	incorrect
FDLO.US	Fidelity Low Volatility Factor ETF	20231211	52.05	52.35	52.05	52.32	80500	52.32	up	down	incorrect
FDM.US	First Trust Dow Jones Select MicroCap Index Fund	20231211	57.22	57.4499	57.15	57.27	77478	57.0464	up	down	incorrect
FDMO.US	Fidelity Momentum Factor ETF	20231211	50.86	51.165	50.86	51.1602	4430	51.0538	up	down	incorrect
FDN.US	First Trust Exchange	20231211	175.3	176.88	174.73	176.57	2369600	176.57	up	down	incorrect
FDRR.US	Fidelity Dividend ETF for Rising Rates	20231211	42.38	42.68	42.38	42.68	27500	42.68	up	down	incorrect
FDVV.US	Fidelity High Dividend ETF	20231211	40.73	40.91	40.7	40.88	191200	40.88	up	down	incorrect
FDWM.US	Fidelity Covington Trust	20231211	19.63	19.63	19.6253	19.6253	2737	19.5789	down	up	incorrect
FEDL.US	FEDL	20231211	33.738	33.738	33.738	33.738	0	33.738
FEDM.US	FEDM	20231211	46.367	46.367	46.367	46.367	0	46.1215
FEIG.US	FEIG	20231211	40.5256	40.5256	40.5256	40.5256	3	40.3751
FENY.US	Fidelity MSCI Energy Index ETF	20231211	22.59	22.68	22.49	22.59	917000	22.59
FEU.US	SPDR STOXX Europe 50 ETF	20231211	38.74	38.94	38.73	38.89	21700	38.89	up	down	incorrect
FEUS.US	FEUS	20231211	52.46	52.6	52.46	52.6	4100	52.3498	up	down	incorrect
FEZ.US	SPDR EURO STOXX 50 ETF	20231211	46.66	46.91	46.66	46.88	542883	46.7622	up	down	incorrect
FFIU.US	Fieldstone UVA Unconstrained Medium	20231211	21.6619	21.7873	21.6619	21.765	429	21.5433	up	down	incorrect
FFND.US	Northern Lights Fund Trust II	20231211	19.482	19.61	19.482	19.582	1500	19.582	up	down	incorrect
FFTY.US	Innovator ETFs Trust	20231211	23.55	23.75	23.5	23.7	96652	23.552	up	down	incorrect
FGD.US	First Trust Dow Jones Global Select Dividend Index Fund	20231211	21.48	21.5504	21.48	21.54	73917	21.0959	up	down	incorrect
FHLC.US	Fidelity MSCI Health Care Index ETF	20231211	62.27	62.58	62.1	62.47	233300	62.47	up	down	incorrect
FIDI.US	Fidelity International High Dividend ETF	20231211	19.7	19.79	19.7	19.79	4660	19.6004	up	up	correct
FIDU.US	Fidelity Covington Trust	20231211	58.5	58.86	58.5	58.86	50200	58.86	up	up	correct
FIEE.US	UBS AG FI Enhanced Europe 50 ETN	20231211	201.23	201.23	201.23	201.23	0	201.23
FIGB.US	Fidelity Investment Grade Bond ETF	20231211	42.25	42.6	42.25	42.31	14500	42.1606	up	up	correct
FIHD.US	UBS AG FI Enhanced Global High Yield ETN	20231211	224.515	224.515	224.515	224.515	0	224.515
FILL.US	iShares MSCI Global Energy Producers ETF	20231211	23.93	23.9368	23.8	23.91	158100	23.3292	down	down	correct
FISK.US	Empire State Realty OP L.P	20231211	9.4	9.4	9.36	9.4	3300	9.4
FISR.US	SPDR SSGA Fixed Income Sector Rotation ETF	20231211	25.43	25.44	25.32	25.404	47900	25.2592	down	down	correct
FITE.US	SPDR S&P Kensho Future Security ETF	20231211	52.74	53	52.74	52.974	5700	52.9473	up	up	correct
FIVA.US	Fidelity International Value Factor ETF	20231211	23.65	23.7	23.57	23.67	39000	23.5159	up	up	correct
FIVG.US	Defiance 5G Next Gen Connectivity ETF	20231211	33.86	34.36	33.86	34.33	66500	34.2148	up	up	correct
FIW.US	First Trust Exchange	20231211	90.14	90.73	90.14	90.73	30854	90.5344	up	up	correct
FLAU.US	Franklin FTSE Australia ETF	20231211	26.7	26.71	26.68	26.702	800	26.702	up	up	correct
FLAX.US	Franklin FTSE Asia ex Japan ETF	20231211	20.696	20.765	20.696	20.758	1300	20.4728	up	up	correct
FLBR.US	Franklin FTSE Brazil ETF	20231211	20.15	20.28	20.15	20.25	93400	20.25	up	up	correct
FLCA.US	Franklin Templeton ETF Trust	20231211	31.7	31.85	31.67	31.79	33500	31.79	up	up	correct
FLCB.US	Franklin Templeton ETF Trust	20231211	21.1	21.14	21.06	21.12	92200	21.0329	up	up	correct
FLCH.US	Franklin FTSE China ETF	20231211	15.95	16.089	15.93	16.02	83078	15.6557	up	up	correct
FLCO.US	Franklin Liberty Investment Grade Corporate ETF	20231211	21.06	21.1	21.03	21.094	56400	21.094	up	up	correct
FLEE.US	Franklin FTSE Europe ETF	20231211	27.3	27.4199	27.29	27.41	286985	27.2267	up	up	correct
FLEH.US	Franklin FTSE Europe Hedged ETF	20231211	23.9497	24.01	23.9497	24.01	343	23.5822	up	up	correct
FLFR.US	Franklin FTSE France ETF	20231211	27.7299	27.7299	27.7299	27.7299	0	27.7299
FLGB.US	Franklin FTSE United Kingdom ETF	20231211	24.62	24.735	24.62	24.72	120200	24.72	up	up	correct
FLGR.US	Franklin FTSE Germany ETF	20231211	22.55	22.6311	22.55	22.6311	625	22.6311	up	up	correct
FLGV.US	Franklin Liberty U.S. Treasury Bond ETF	20231211	20.376	20.417	20.35	20.41	32100	20.3463	up	up	correct
FLHK.US	Franklin FTSE Hong Kong ETF	20231211	17.46	17.494	17.46	17.494	300	16.8911	up	up	correct
FLIN.US	Franklin FTSE India ETF	20231211	34.08	34.15	34.0301	34.135	104180	33.8846	up	up	correct
FLIY.US	Franklin FTSE Italy ETF	20231211	24.8851	24.8851	24.8851	24.8851	0	24.8851
FLJH.US	Franklin Templeton ETF Trust	20231211	32.75	32.835	32.75	32.814	4900	32.814	up	up	correct
FLJP.US	Franklin FTSE Japan ETF	20231211	27.61	27.695	27.58	27.66	190400	27.66	up	up	correct
FLKR.US	Franklin FTSE South Korea ETF	20231211	21.3	21.53	21.29	21.52	126000	21.1781	up	up	correct
FLLA.US	Franklin FTSE Latin America ETF	20231211	23.68	23.71	23.63	23.71	8900	23.71	up	up	correct
FLLV.US	Franklin Templeton ETF Trust	20231211	50.43	50.899	50.43	50.76	11300	50.76	up	up	correct
FLM.US	First Trust Exchange	20231211	54.99	55.1617	54.99	55.1617	316	55.1617	up	up	correct
FLMB.US	Franklin Liberty Federal Tax	20231211	23.72	23.73	23.66	23.662	2800	23.662	down	down	correct
FLMI.US	Franklin Liberty Intermediate Municipal Opportunities ETF	20231211	23.85	24.39	23.78	23.82	28000	23.82	down	down	correct
FLMX.US	Franklin FTSE Mexico ETF	20231211	31.29	31.459	31.25	31.457	17700	31.457	up	up	correct
FLQD.US	Franklin LibertyQ Global Dividend ETF	20231211	35.8496	35.9118	35.8496	35.9118	136	35.6908	up	up	correct
FLQE.US	Franklin LibertyQ Emerging Markets ETF	20231211	23.6572	23.6572	23.6572	23.6572	128	23.4375
FLQG.US	Franklin LibertyQ Global Equity ETF	20231211	40.42	40.57	40.37	40.52	23792	40.3229	up	up	correct
FLQH.US	Franklin LibertyQ International Equity Hedged ETF	20231211	29.54	29.7041	29.54	29.66	70054	29.3566	up	up	correct
FLRG.US	Fidelity Covington Trust	20231211	27.05	27.2	27.029	27.19	36000	27.1016	up	up	correct
FLRN.US	SPDR Bloomberg Barclays Investment Grade Floating Rate ETF	20231211	30.62	30.625	30.6	30.6	1630855	30.4433	down	down	correct
FLRT.US	Pacer Funds Trust	20231211	47.01	47.03	46.98	46.98	44427	46.5022	down	down	correct
FLSA.US	Franklin FTSE Saudi Arabia ETF	20231211	35.2	35.3127	35.2	35.3127	166	34.6829	up	up	correct
FLSP.US	Franklin Liberty Systematic Style Premia ETF	20231211	22.33	22.33	22.14	22.22	7792	21.9602	down	down	correct
FLSW.US	Franklin FTSE Switzerland ETF	20231211	31.54	31.679	31.52	31.679	4000	31.6331	up	up	correct
FLTB.US	Fidelity Merrimack Street Trust	20231211	48.51	48.61	48.51	48.605	6954	48.4569	up	up	correct
FLTR.US	VanEck Vectors ETF Trust	20231211	25.15	25.15	25.11	25.12	1020568	24.9877	down	down	correct
FLTW.US	Franklin FTSE Taiwan ETF	20231211	39.7	39.94	39.67	39.94	5369	38.9533	up	up	correct
FLUD.US	Franklin Liberty Ultra Short Bond ETF	20231211	24.725	24.725	24.725	24.725	100	24.6082
FLZA.US	Franklin FTSE South Africa ETF	20231211	19.575	19.575	19.575	19.575	0	19.575
FM.US	iShares MSCI Frontier and Select EM ETF	20231211	26.28	26.35	26.24	26.34	493627	25.8167	up	up	correct
FMAT.US	Fidelity MSCI Materials Index ETF	20231211	46.04	46.46	46	46.45	62722	46.2439	up	up	correct
FMF.US	First Trust Managed Futures Strategy Fund	20231211	47.11	47.64	47.1	47.34	39400	46.9219	up	up	correct
FMNY.US	First Trust Exchange	20231211	26.84	26.84	26.82	26.821	600	26.7445	down	down	correct
FMQQ.US	FMQQ The Next Frontier Internet & Ecommerce ETF	20231211	10.8	10.95	10.8	10.92	10700	10.9082	up	up	correct
FNCL.US	Fidelity MSCI Financials Index ETF	20231211	51.07	51.5	51.07	51.42	110500	51.42	up	up	correct
FNDA.US	Schwab Fundamental U.S. Small Company Index ETF	20231211	51.59	51.92	51.53	51.87	350100	51.87	up	up	correct
FNDB.US	Schwab Fundamental U.S. Broad Market Index ETF	20231211	58.45	58.7	58.45	58.68	22600	58.68	up	up	correct
FNDC.US	Schwab Fundamental International Small Company Index ETF	20231211	33.01	33.11	32.98	33.1	216100	33.1	up	up	correct
FNDE.US	Schwab Strategic Trust	20231211	25.6	25.72	25.56	25.7	602800	25.7	up	up	correct
FNDF.US	Schwab Fundamental International Large Company Index ETF	20231211	32.4	32.53	32.39	32.51	887200	32.51	up	up	correct
FNDX.US	Schwab Fundamental U.S. Large Company Index ETF	20231211	59.38	59.66	59.34	59.65	453400	59.65	up	up	correct
FNGD.US	MicroSectors FANG+ Index	20231211	6.83	6.91	6.63	6.67	6674200	6.67	down	down	correct
FNGG.US	Direxion Daily Select Large Caps & FANGs Bull 2X Shares	20231211	82.5	84.29	82.5	84.146	5900	83.8332	up	up	correct
FNGO.US	MicroSectors FANG+ Index 2X Leveraged ETN	20231211	41.53	42.29	41.255	42.1328	163632	42.1328	up	up	correct
FNGS.US	MicroSectors FANG+ ETN	20231211	35.84	36.14	35.7	36.12	134500	36.12	up	up	correct
FNGU.US	MicroSectors FANG+ Index 3X Leveraged ETN	20231211	200.88	206.4	198.12	205.25	1452900	205.25	up	up	correct
FORH.US	ETF Opportunities Trust	20231211	21.98	22.038	21.98	22.038	1400	21.2065	up	up	correct
FOVL.US	iShares Trust	20231211	54.75	55.069	54.75	55.069	300	54.6382	up	up	correct
FPE.US	First Trust Preferred Securities and Income ETF	20231211	16.46	16.52	16.46	16.48	2890914	16.3965	up	up	correct
FPEI.US	First Trust Institutional Preferred Securities and Income ETF	20231211	17.5	17.51	17.45	17.51	758006	17.4248	up	up	correct
FPX.US	First Trust US Equity Opportunities ETF	20231211	91.48	92.824	91.48	92.64	15749	92.6214	up	up	correct
FQAL.US	Fidelity Quality Factor ETF	20231211	52.61	52.97	52.61	52.96	17600	52.96	up	up	correct
FREL.US	Fidelity Covington Trust	20231211	25.07	25.24	25.035	25.19	156200	24.9943	up	up	correct
FRI.US	First Trust S&P REIT Index Fund	20231211	24.72	24.92	24.72	24.92	43822	24.6539	up	up	correct
FRTY.US	Alger Mid Cap 40 ETF	20231211	13.09	13.14	12.99	13.0849	13059	13.0849	down	down	correct
FSEC.US	Fidelity Investment Grade Securitized ETF	20231211	41.695	41.74	41.54	41.727	2500	41.6031	up	up	correct
FSIG.US	First Trust Exchange	20231211	18.73	18.73	18.705	18.72	248406	18.6485	down	down	correct
FSMB.US	First Trust Short Duration Managed Municipal ETF	20231211	19.82	19.83	19.76	19.83	113674	19.7883	up	up	correct
FSMD.US	Fidelity Covington Trust	20231211	34.24	34.42	34.24	34.42	21964	34.3079	up	up	correct
FSTA.US	Fidelity MSCI Consumer Staples Index ETF	20231211	43.55	43.835	43.55	43.81	170509	43.4428	up	up	correct
FTEC.US	Fidelity MSCI Information Technology Index ETF	20231211	138.52	139.96	138.3	139.94	182400	139.94	up	up	correct
FTSD.US	Franklin ETF Trust	20231211	89.59	89.75	89.59	89.72	4400	89.72	up	up	correct
FUMB.US	First Trust Ultra Short Duration Municipal ETF	20231211	20.09	20.09	20.03	20.06	126037	20.0201	down	down	correct
FUTY.US	Fidelity MSCI Utilities Index ETF	20231211	40.56	40.99	40.5	40.93	268800	40.93	up	up	correct
FVAL.US	Fidelity Value Factor ETF	20231211	51.2	51.48	51.143	51.45	47400	51.45	up	up	correct
FVD.US	First Trust Value Line Dividend Index Fund	20231211	39.57	39.81	39.57	39.78	849466	39.4914	up	up	correct
FXA.US	Invesco CurrencyShares Australian Dollar Trust	20231211	64.94	65.04	64.94	65.04	6366	65.04	up	down	incorrect
FXB.US	Invesco CurrencyShares British Pound Sterling Trust	20231211	120.84	120.94	120.6301	120.79	16104	120.79	down	up	incorrect
FXC.US	Invesco CurrencyShares Canadian Dollar Trust	20231211	72.08	72.16	71.98	72.07	12000	72.07	down	up	incorrect
FXD.US	First Trust Consumer Discretionary AlphaDEX Fund	20231211	55.87	56.62	55.87	56.46	35113	56.3094	up	down	incorrect
FXE.US	Invesco CurrencyShares Euro Currency Trust	20231211	99.2	99.41	99.17	99.39	19600	99.39	up	down	incorrect
FXF.US	Invesco CurrencyShares Swiss Franc Trust	20231211	100.98	101.34	100.97	101.32	11700	101.32	up	down	incorrect
FXG.US	First Trust Consumer Staples AlphaDEX Fund	20231211	61.73	62.11	61.73	62.1	1028834	61.7948	up	down	incorrect
FXH.US	First Trust Health Care AlphaDEX Fund	20231211	97.76	98.5	97.76	98.5	56006	98.3744	up	down	incorrect
FXI.US	iShares Trust	20231211	23.59	23.82	23.55	23.79	28928449	23.1929	up	down	incorrect
FXL.US	First Trust Technology AlphaDEX Fund	20231211	122.35	124.04	122.35	123.86	23022	123.5008	up	down	incorrect
FXN.US	First Trust Energy AlphaDEX Fund	20231211	16.07	16.22	16.04	16.19	1400475	16.0865	up	down	incorrect
FXO.US	First Trust Financials AlphaDEX Fund	20231211	41.18	41.5032	41.18	41.35	108298	40.9867	up	up	correct
FXP.US	ProShares UltraShort FTSE China 50	20231211	43.2	43.38	42.5201	42.5834	14391	42.2556	down	down	correct
FXU.US	First Trust Utilities AlphaDEX Fund	20231211	30.77	31.0116	30.7523	31.0116	36614	30.7616	up	up	correct
FXY.US	Invesco CurrencyShares Japanese Yen Trust	20231211	63.5	63.53	63.32	63.47	231200	63.47	down	down	correct
FXZ.US	First Trust Exchange	20231211	63.95	64.38	63.84	64.3678	58397	64.0804	up	up	correct
GAL.US	SPDR SSgA Global Allocation ETF	20231211	40.05	40.16	39.9985	40.1536	48301	40.0147	up	up	correct
GAMR.US	ETF Managers Trust	20231211	56.7	57.106	56.7	57.0378	1913	57.0231	up	up	correct
GBIL.US	Goldman Sachs Access Treasury 0	20231211	99.88	99.88	99.87	99.87	506091	99.4027	down	down	correct
GBLD.US	Invesco MSCI Green Building ETF	20231211	17.045	17.045	17.045	17.045	100	16.4642
GCC.US	WisdomTree Continuous Commodity Index Fund	20231211	16.88	16.93	16.81	16.87	136873	16.6505	down	down	correct
GCE.US	Claymore CEF GS Connect ETN	20231211	5	5	5	5	0	5
GCOR.US	Goldman Sachs Access U.S. Aggregate Bond ETF	20231211	40.67	40.91	40.6611	40.91	70932	40.7551	up	up	correct
GDMA.US	Alpha Architect ETF Trust	20231211	30.64	30.71	30.64	30.68	900	29.4653	up	up	correct
GDOC.US	Goldman Sachs ETF Trust	20231211	30.917	30.917	30.917	30.917	100	30.7463
GDX.US	VanEck Vectors Gold Miners ETF	20231211	29.34	29.625	29.08	29.55	18238439	29.0725	up	down	incorrect
GDXD.US	MicroSectors Gold Miners	20231211	5.22	5.325	5.08	5.1	2203400	5.1	down	up	incorrect
GDXJ.US	VanEck Vectors Junior Gold Miners ETF	20231211	36	36.13	35.66	36.05	5876699	35.7873	up	down	incorrect
GDXU.US	MicroSectors Gold Miners 3X Leveraged ETNs	20231211	28.18	28.88	27.36	28.76	988200	28.76	up	down	incorrect
GEM.US	Goldman Sachs ActiveBeta Emerging Markets Equity ETF	20231211	29.46	29.66	29.46	29.57	383268	29.3996	up	down	incorrect
GERM.US	ETF Managers Trust	20231211	17.659	17.8	17.659	17.7	1000	17.6526	up	down	incorrect
GGRW.US	Gabelli ETFs Trust	20231211	20.697	20.697	20.697	20.697	0	20.697
GHYB.US	Goldman Sachs Access High Yield Corporate Bond ETF	20231211	43.07	43.15	43.04	43.15	8571	42.9045	up	down	incorrect
GIGB.US	Goldman Sachs ETF Trust	20231211	45.02	45.1296	44.99	45.12	155233	44.9566	up	down	incorrect
GII.US	SPDR S&P Global Infrastructure ETF	20231211	52.58	52.77	52.54	52.67	107500	51.5134	up	down	incorrect
GINN.US	Goldman Sachs Innovate Equity ETF	20231211	49.968	50.28	49.912	50.17	25800	49.6634	up	down	incorrect
GLD.US	SPDR Gold Trust	20231211	184.5	184.53	183.15	183.59	8519500	183.59	down	up	incorrect
GLDM.US	World Gold Trust	20231211	39.49	39.49	39.19	39.29	2271400	39.29	down	up	incorrect
GLDX.US	USCF ETF Trust	20231211	25.03	25.169	25.03	25.112	600	24.3347	up	down	incorrect
GLIF.US	AGFiQ Global Infrastructure ETF	20231211	25.27	25.35	25.22	25.22	1600	24.9786	down	up	incorrect
GLIN.US	VanEck Vectors ETF Trust	20231211	42.35	42.53	42.31	42.5	16900	42.0888	up	down	incorrect
GLL.US	ProShares Trust II	20231211	28.2	28.58	28.19	28.46	91800	28.46	up	down	incorrect
GLRY.US	Inspire Faithward Mid Cap Momentum ESG ETF	20231211	25.85	25.95	25.84	25.86	5164	25.7655	up	down	incorrect
GLTR.US	Aberdeen Standard Physical Precious Metals Basket Shares ETF	20231211	87.01	87.05	86.53	86.81	24400	86.81	down	up	incorrect
GMF.US	SPDR S&P Emerging Asia Pacific ETF	20231211	98.94	99.6198	98.94	99.5987	6834	97.7047	up	up	correct
GNR.US	SPDR S&P Global Natural Resources ETF	20231211	54.83	54.94	54.65	54.87	406000	53.9214	up	up	correct
GOAU.US	U.S. Global GO GOLD and Precious Metal Miners ETF	20231211	16.03	16.1287	15.9502	16.1287	39159	15.9727	up	up	correct
GOEX.US	Global X Funds	20231211	23.92	23.93	23.7	23.8485	4856	23.8485	down	down	correct
GQRE.US	FlexShares Global Quality Real Estate Index Fund	20231211	52.8695	53.0595	52.77	53.0591	11689	52.5844	up	up	correct
GREI.US	Goldman Sachs ETF Trust	20231211	33.06	33.145	33.06	33.145	400	32.7303	up	up	correct
GREK.US	Global X MSCI Greece ETF	20231211	36.37	36.46	36.1701	36.25	10415	35.5386	down	down	correct
GRES.US	IndexIQ ETF Trust	20231211	32.84	32.95	32.84	32.9443	5094	32.9443	up	up	correct
GRN.US	iPath Series B Carbon ETN	20231211	26.78	27.09	26.37	26.84	57800	26.84	up	up	correct
GRNB.US	VanEck Vectors ETF Trust	20231211	23.2635	23.33	23.2635	23.32	3022	23.249	up	up	correct
GSEU.US	Goldman Sachs ETF Trust	20231211	33.8692	33.8692	33.8692	33.8692	56	33.6047
GSFP.US	Goldman Sachs Future Planet Equity ETF	20231211	29.22	29.26	29.22	29.26	1400	28.2829	up	up	correct
GSG.US	iShares S&P GSCI Commodity	20231211	19.83	19.92	19.72	19.88	487400	19.88	up	up	correct
GSIE.US	Goldman Sachs ActiveBeta International Equity ETF	20231211	31.47	31.65	31.47	31.61	520421	31.4649	up	up	correct
GSIG.US	Goldman Sachs Access Investment Grade Corporate 1	20231211	46.21	46.21	46.21	46.21	100	46.0239
GSJY.US	Goldman Sachs ActiveBeta Japan Equity ETF	20231211	34.8852	34.9118	34.8852	34.9118	274	34.4753	up	up	correct
GSLC.US	Goldman Sachs ETF Trust	20231211	90.78	91.38	90.78	91.32	207562	90.925	up	up	correct
GSPY.US	Gotham Enhanced 500 ETF	20231211	25.47	25.57	25.465	25.57	4100	25.3004	up	up	correct
GSSC.US	Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF	20231211	58.93	59.2999	58.9	59.2	19255	58.9074	up	up	correct
GSY.US	Invesco Ultra Short Duration ETF	20231211	49.94	49.95	49.93	49.95	700266	49.5587	up	up	correct
GTEK.US	Goldman Sachs Future Tech Leaders Equity ETF	20231211	26.34	26.573	26.34	26.524	29800	26.4558	up	up	correct
GTO.US	Invesco Total Return Bond ETF	20231211	46.02	46.09	45.94	46.09	219502	45.9279	up	up	correct
GUNR.US	FlexShares Morningstar Global Upstream Natural Resources Index Fund	20231211	39.48	39.58	39.31	39.56	652900	39.1157	up	up	correct
GURU.US	Global X Guru Index ETF	20231211	38.3486	38.4939	38.3486	38.4695	990	38.3005	up	up	correct
GUSH.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares	20231211	30.2	30.788	30.01	30.5	834800	30.309	up	up	correct
GVIP.US	Goldman Sachs Hedge Industry VIP ETF	20231211	93.47	93.9449	93.47	93.9189	3278	93.1964	up	up	correct
GWX.US	SPDR S&P International Small Cap ETF	20231211	30.12	30.244	30.12	30.24	52582	29.8858	up	up	correct
GXC.US	SPDR Index Shares Funds	20231211	67.72	68.15	67.665	68.15	73560	66.4749	up	up	correct
GXG.US	Global X MSCI Colombia ETF	20231211	22.01	22.03	21.9	21.9397	8668	20.8626	down	down	correct
GYLD.US	Arrow Dow Jones Global Yield ETF	20231211	12.88	12.95	12.707	12.935	1467	12.862	up	up	correct
HACK.US	ETF Series Solutions	20231211	57.72	58.39	57.72	58.21	61196	58.1302	up	up	correct
HAIL.US	SPDR S&P Kensho Smart Mobility ETF	20231211	28.88	29.28	28.88	29.242	3000	28.9901	up	up	correct
HAP.US	VanEck Vectors Natural Resources ETF	20231211	47.88	47.9558	47.79	47.94	16783	46.3821	up	up	correct
HAUZ.US	DBX ETF Trust	20231211	20.69	20.82	20.69	20.75	36000	20.4002	up	up	correct
HAWX.US	iShares Currency Hedged MSCI ACWI ex U.S. ETF	20231211	28.72	28.8099	28.7	28.8022	17195	28.4006	up	up	correct
HCOM.US	Hawaiian Telcom Holdco Inc	20231211	15.11	15.15	15.093	15.15	900	14.0866	up	up	correct
HDAW.US	DBX ETF Trust	20231211	23.4759	23.4759	23.4759	23.4759	64	23.3246
HDEF.US	Xtrackers MSCI EAFE High Dividend Yield Equity ETF	20231211	23.66	23.735	23.64	23.72	224500	23.6124	up	up	correct
HDG.US	ProShares Hedge Replication ETF	20231211	48.31	48.31	48.2642	48.2642	334	47.7555	down	down	correct
HDGE.US	AdvisorShares Ranger Equity Bear ETF	20231211	22.95	22.95	22.71	22.73	103307	20.746	down	down	correct
HDLB.US	ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B	20231211	11.48	11.48	11.15	11.335	5200	11.201	down	down	correct
HDMV.US	First Trust Horizon Managed Volatility Developed International ETF	20231211	28.1365	28.1845	28.1365	28.1845	1459	28.0459	up	up	correct
HDRO.US	ETF Series Solutions	20231211	6.11	6.11	6.05	6.09	25900	6.0779	down	down	correct
HDV.US	iShares Core High Dividend ETF	20231211	100.39	100.6	100.1	100.6	1861080	99.6484	up	up	correct
HEDJ.US	WisdomTree Europe Hedged Equity Fund	20231211	42.58	42.74	42.58	42.72	50710	42.5858	up	up	correct
HEQT.US	Simplify Exchange Traded Funds	20231211	25.54	25.6	25.54	25.59	15800	24.8077	up	up	correct
HEWJ.US	iShares Currency Hedged MSCI Japan ETF	20231211	35.45	35.56	35.38	35.54	94862	35.0168	up	up	correct
HEZU.US	iShares Currency Hedged MSCI Eurozone ETF	20231211	33.35	33.44	33.34	33.44	31590	33.1883	up	up	correct
HFXI.US	IQ 50 Percent Hedged FTSE International ETF	20231211	24.26	24.43	24.26	24.43	49400	24.43	up	up	correct
HHH.US	ETF Managers Trust	20231211	74.99	76.6	74.96	76.48	192800	76.48	up	up	correct
HIBL.US	Direxion Daily S&P 500 High Beta Bull 3X Shares	20231211	33.87	35.07	33.76	34.84	116500	34.7402	up	up	correct
HIBS.US	Direxion Daily S&P 500 High Beta Bear 3X Shares	20231211	35.54	35.59	34.28	34.5	63300	34.1094	down	down	correct
HIPS.US	GraniteShares HIPS US High Income ETF	20231211	12.14	12.14	12.0605	12.0956	42392	11.9922	down	down	correct
HJEN.US	Direxion Hydrogen ETF	20231211	11.57	11.62	11.539	11.55	8000	11.5049	down	down	correct
HKND.US	Humankind Benefit Corporation	20231211	28.443	28.443	28.443	28.443	100	28.2762
HLGE.US	Hartford Longevity Economy ETF	20231211	26.262	26.262	26.262	26.262	0	26.1283
HMOP.US	Hartford Municipal Opportunities ETF	20231211	38.41	38.465	38.2936	38.36	28456	38.2175	down	down	correct
HOMZ.US	ETF Series Solutions	20231211	38.93	39.0599	38.9	38.9965	3944	38.8659	up	up	correct
HSCZ.US	iShares Currency Hedged MSCI EAFE Small	20231211	28.76	28.91	28.72	28.9001	18066	28.5062	up	up	correct
HTAB.US	Hartford Exchange	20231211	19.4	19.4	19.28	19.33	39800	19.273	down	up	incorrect
HTEC.US	Robo Global Healthcare Technology and Innovation ETF	20231211	25.46	25.6499	25.46	25.6042	26304	25.6042	up	down	incorrect
HTRB.US	Hartford Total Return Bond ETF	20231211	33.15	33.229	33.1	33.229	115983	33.0712	up	down	incorrect
HTUS.US	Exchange Traded Concepts Trust	20231211	34.6872	34.7201	34.6312	34.6847	2282	34.281	down	up	incorrect
HUSV.US	First Trust Horizon Managed Volatility Domestic ETF	20231211	33.18	33.3016	33.18	33.3016	13604	33.1166	up	down	incorrect
HYBB.US	iShares BB Rated Corporate Bond ETF	20231211	45.22	45.26	45.1011	45.1873	21895	44.9479	down	up	incorrect
HYDW.US	DBX ETF Trust	20231211	45.55	45.56	45.476	45.543	3500	45.1548	down	up	incorrect
HYEM.US	VanEck Vectors Emerging Markets High Yield Bond ETF	20231211	18.19	18.27	18.18	18.25	36195	18.1461	up	down	incorrect
HYG.US	iShares Trust	20231211	75.8	75.82	75.57	75.81	30141700	75.4375	up	down	incorrect
HYGH.US	iShares U.S. ETF Trust	20231211	83.8234	83.8699	83.67	83.7	15867	82.982	down	up	incorrect
HYGV.US	FlexShares Trust	20231211	40.1	40.1	39.96	40.09	361400	40.09	down	up	incorrect
HYLB.US	Xtrackers USD High Yield Corporate Bond ETF	20231211	34.8	34.8	34.695	34.8	1858579	34.6325
HYLD.US	Exchange Listed Funds Trust	20231211	12.08	12.13	12.06	12.13	101840	11.9355	up	down	incorrect
HYMB.US	SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF	20231211	24.87	24.895	24.75	24.88	1037469	24.7956	up	down	incorrect
HYS.US	PIMCO 0	20231211	91.62	91.82	91.56	91.82	117134	91.2743	up	down	incorrect
HYTR.US	CP High Yield Trend ETF	20231211	21.0517	21.0517	21.0517	21.0517	5	20.8504
HYUP.US	Xtrackers High Beta High Yield Bond ETF	20231211	39.82	39.8267	39.73	39.8267	574	39.5774	up	down	incorrect
IAI.US	iShares U.S. Broker	20231211	100.54	101.38	100.54	101.2929	23691	100.8782	up	down	incorrect
IAK.US	iShares U.S. Insurance ETF	20231211	99.27	100.4415	99.27	100.15	28319	99.7168	up	down	incorrect
IAPR.US	Innovator MSCI EAFE Power Buffer ETF	20231211	24.98	25.08	24.9	25.03	42500	25.03	up	down	incorrect
IAT.US	iShares U.S. Regional Banks ETF	20231211	39.2	39.4067	39	39.26	211928	38.8158	up	up	correct
IAU.US	iShares Gold Trust	20231211	37.67	37.68	37.4	37.5	4519400	37.5	down	down	correct
IAUM.US	iShares® Gold Trust Micro	20231211	19.87	19.88	19.73	19.78	632000	19.78	down	down	correct
IBD.US	Northern Lights Fund Trust IV	20231211	23.2	23.39	23.1106	23.16	13295	23.0468	down	down	correct
IBDO.US	iShares iBonds Dec 2023 Term Corporate ETF	20231211	25.31	25.32	25.31	25.31	721617	25.31
IBDP.US	iShares iBonds Dec 2024 Term Corporate ETF	20231211	24.83	24.85	24.83	24.85	549200	24.7811	up	up	correct
IBDQ.US	iShares iBonds Dec 2025 Term Corporate ETF	20231211	24.58	24.58	24.56	24.57	916700	24.4954	down	down	correct
IBDR.US	iShares iBonds Dec 2026 Term Corporate ETF	20231211	23.61	23.62	23.59	23.61	468600	23.5346
IBDS.US	iShares iBonds Dec 2027 Term Corporate ETF	20231211	23.55	23.56	23.52	23.56	406400	23.4848	up	up	correct
IBDT.US	iShares iBonds Dec 2028 Term Corporate ETF	20231211	24.58	24.58	24.53	24.58	403043	24.4875
IBDU.US	iShares Trust	20231211	22.48	22.49	22.44	22.49	406200	22.4074	up	up	correct
IBDV.US	iShares Trust	20231211	21.09	21.1	21.0243	21.1	243212	21.0122	up	up	correct
IBDW.US	iShares Trust	20231211	20.12	20.14	20.08	20.14	428833	20.057	up	up	correct
IBND.US	SPDR Bloomberg Barclays International Corporate Bond ETF	20231211	28.65	28.8099	28.59	28.77	14279	28.7133	up	up	correct
IBUY.US	Amplify Online Retail ETF	20231211	50.63	51.11	50.63	50.86	19622	50.86	up	up	correct
IDAT.US	Ishares Trust	20231211	25.912	26.008	25.86	26.008	1100	25.8789	up	up	correct
IDEV.US	iShares Core MSCI International Developed Markets ETF	20231211	61.61	61.81	61.51	61.78	1385199	60.9358	up	up	correct
IDHQ.US	Invesco S&P International Developed Quality ETF	20231211	27.38	27.5668	27.38	27.51	14493	27.4171	up	up	correct
IDLV.US	Invesco S&P International Developed Low Volatility ETF	20231211	27.38	27.49	27.38	27.44	16446	27.2481	up	up	correct
IDMO.US	Invesco S&P International Developed Momentum ETF	20231211	35.86	35.98	35.81	35.98	8399	35.8521	up	up	correct
IDNA.US	iShares Genomics Immunology and Healthcare ETF	20231211	21.09	21.09	20.65	20.96	82000	20.8045	down	down	correct
IDOG.US	ALPS International Sector Dividend Dogs ETF	20231211	29.04	29.11	29.0208	29.1007	13677	28.8582	up	up	correct
IDRV.US	iShares Trust	20231211	34.18	34.27	34	34.19	66500	33.8711	up	up	correct
IDU.US	iShares U.S. Utilities ETF	20231211	79.18	79.98	79.16	79.95	65078	79.3389	up	up	correct
IDX.US	VanEck Vectors Indonesia Index ETF	20231211	17.08	17.08	16.93	16.98	28242	16.3728	down	down	correct
IEMG.US	iShares Core MSCI Emerging Markets ETF	20231211	49.12	49.4077	49.07	49.38	9897801	48.4273	up	up	correct
IEUR.US	iShares Core MSCI Europe ETF	20231211	53.23	53.455	53.21	53.44	665553	52.889	up	up	correct
IEV.US	iShares Trust	20231211	51.14	51.36	51.12	51.32	230489	50.9705	up	up	correct
IEZ.US	iShares U.S. Oil Equipment & Services ETF	20231211	20.72	20.98	20.64	20.72	193619	20.6599
IFED.US	IFED	20231211	31.668	31.668	31.668	31.668	0	31.668
IG.US	Principal Exchange	20231211	20.41	20.411	20.3821	20.411	5545	20.3309	up	up	correct
IGBH.US	iShares Interest Rate Hedged Long	20231211	24.3634	24.39	24.29	24.3359	7150	24.1664	down	down	correct
IGLB.US	iShares 10+ Year Investment Grade Corporate Bond ETF	20231211	50.52	50.65	50.29	50.59	1410900	50.3841	up	up	correct
IGM.US	iShares Expanded Tech Sector ETF	20231211	426.96	430.7679	426.7	430.71	21010	429.9054	up	up	correct
IGN.US	iShares North American Tech	20231211	61.44	62.04	61.44	62	3368	62	up	up	correct
IHAK.US	iShares Cybersecurity and Tech ETF	20231211	43.31	43.8	43.31	43.76	57700	43.7148	up	up	correct
IHDG.US	WisdomTree Trust	20231211	41.02	41.18	41.02	41.17	180436	41.0524	up	up	correct
IHE.US	iShares U.S. Pharmaceuticals ETF	20231211	178.34	178.34	176.5414	178.0327	36950	177.6393	down	down	correct
IHF.US	iShares U.S. Healthcare Providers ETF	20231211	259.69	259.69	257.63	259.54	30410	259.0372	down	down	correct
IHI.US	iShares U.S. Medical Devices ETF	20231211	50.61	51.1918	50.54	51.11	998475	51.0173	up	up	correct
IHY.US	VanEck Vectors International High Yield Bond ETF	20231211	20.29	20.29	20.23	20.26	18529	20.1616	down	down	correct
IIGD.US	Invesco Investment Grade Defensive ETF	20231211	23.8751	23.91	23.8731	23.905	2652	23.8168	up	up	correct
IJAN.US	Innovator MSCI EAFE Power Buffer ETF January	20231211	29.13	29.25	29.07	29.215	13400	29.215	up	up	correct
IJH.US	iShares Trust	20231211	262.85	264.7376	262.7	264.46	1267954	263.3154	up	up	correct
IJJ.US	iShares S&P Mid	20231211	107.27	108.17	107.24	107.93	122672	107.4191	up	up	correct
IJK.US	iShares S&P Mid	20231211	75.58	76.1	75.58	76.03	178000	75.7732	up	up	correct
IJR.US	iShares Core S&P Small	20231211	100.24	101.03	100.18	100.89	3307220	100.6263	up	up	correct
IJS.US	iShares S&P Small	20231211	95.5	96.19	95.3	96	302679	95.796	up	up	correct
IJUL.US	Innovator MSCI EAFE Power Buffer ETF	20231211	26.43	26.5	26.35	26.48	142200	26.48	up	up	correct
ILCB.US	iShares Morningstar U.S. Equity ETF	20231211	63.48	63.86	63.48	63.84	11300	63.5662	up	up	correct
ILCG.US	iShares Morningstar Growth ETF	20231211	65.52	65.89	65.45	65.89	48100	65.7473	up	up	correct
ILCV.US	iShares Morningstar Value ETF	20231211	68.09	68.54	68.09	68.54	39200	68.0734	up	up	correct
ILDR.US	First Trust Exchange	20231211	18.909	18.909	18.873	18.873	2100	18.873	down	down	correct
ILF.US	iShares Latin America 40 ETF	20231211	27.9	27.97	27.81	27.95	854760	27.1401	up	up	correct
ILTB.US	iShares Trust	20231211	50.21	50.37	50.06	50.31	40600	50.1156	up	up	correct
IMCB.US	iShares Morningstar Mid	20231211	64.1053	64.37	64.0501	64.3392	13374	64.0337	up	up	correct
IMCG.US	iShares Morningstar Mid	20231211	60.9	61.45	60.9	61.44	76802	61.2655	up	up	correct
IMTB.US	iShares Core 5	20231211	42.3	42.35	42.26	42.35	181200	42.35	up	up	correct
IMTM.US	iShares MSCI Intl Momentum Factor ETF	20231211	33.61	33.74	33.61	33.71	100992	33.3589	up	up	correct
INCO.US	Columbia India Consumer ETF	20231211	58.54	58.7019	58.43	58.6483	29970	56.4256	up	up	correct
INDF.US	Exchange Traded Concepts Trust	20231211	37.83	37.8537	37.716	37.8537	768	34.7718	up	up	correct
INDL.US	Direxion Daily MSCI India Bull 2x Shares	20231211	54.26	54.4669	54.167	54.43	11757	54.1519	up	up	correct
INDS.US	Pacer Benchmark Industrial Real Estate SCTR ETF	20231211	37.95	38.312	37.95	38.27	22186	38.27	up	up	correct
INFL.US	Horizon Kinetics Inflation Beneficiaries ETF	20231211	30.48	30.59	30.4314	30.54	85252	30.4302	up	up	correct
INKM.US	SSGA Active Trust	20231211	30.3035	30.324	30.28	30.324	4833	29.9255	up	up	correct
INMU.US	BlackRock Intermediate Muni Income Bond ETF	20231211	23.54	23.57	23.5199	23.5201	1966	23.4518	down	down	correct
INTF.US	iShares Edge MSCI Multifactor Intl ETF	20231211	27.19	27.2899	27.18	27.28	78403	26.8339	up	up	correct
IOCT.US	Innovator ETFs Trust	20231211	27.254	27.32	27.254	27.275	1900	27.275	up	up	correct
IOO.US	iShares Global 100 ETF	20231211	78.42	78.71	78.18	78.69	92400	78.2638	up	up	correct
IPAC.US	iShares Core MSCI Pacific ETF	20231211	57.66	57.92	57.66	57.92	102915	56.8376	up	up	correct
IPAY.US	ETF Series Solutions	20231211	43.74	44.0502	43.74	43.88	41610	43.8393	up	up	correct
IPO.US	Renaissance IPO ETF	20231211	35.02	35.19	34.88	34.97	40700	34.97	down	down	correct
IPOS.US	Renaissance International IPO ETF	20231211	13.57	13.57	13.57	13.57	100	13.57
IQDE.US	FlexShares International Quality Dividend Defensive Index Fund	20231211	20.42	20.42	20.4	20.4	700	20.0369	down	down	correct
IQDF.US	FlexShares International Quality Dividend Index Fund	20231211	22.49	22.6	22.49	22.59	46300	22.034	up	up	correct
IQDY.US	FlexShares International Quality Dividend Dynamic Index Fund	20231211	26.97	27.05	26.95	27.03	9700	26.2467	up	up	correct
IQIN.US	IQ 500 International ETF	20231211	32.21	32.21	32.09	32.1919	21764	31.721	down	down	correct
IQLT.US	iShares MSCI Intl Quality Factor ETF	20231211	36.08	36.2399	36.04	36.22	573270	35.8625	up	up	correct
IQSI.US	IQ Candriam ESG International Equity ETF	20231211	27.23	27.295	27.23	27.295	172	27.1616	up	up	correct
IQSU.US	IQ Candriam ESG US Equity ETF	20231211	40.57	40.731	40.57	40.731	1400	40.6104	up	up	correct
IRBO.US	iShares Robotics and Artificial Intelligence Multisector ETF	20231211	33.22	33.35	33.12	33.34	146173	33.1951	up	up	correct
ISCB.US	iShares Morningstar Small	20231211	49.9	50.2161	49.9	50.1961	2384	49.9925	up	up	correct
ISCF.US	iShares Trust	20231211	30.78	30.8699	30.767	30.83	25588	30.1306	up	up	correct
ISCG.US	iShares Morningstar Small	20231211	40.93	41.15	40.88	41.13	27100	41.0514	up	up	correct
ISCV.US	iShares Morningstar Small	20231211	55.42	55.75	55.35	55.64	11200	55.2948	up	up	correct
ISRA.US	VanEck Vectors Israel ETF	20231211	33.35	33.5163	33.35	33.4576	3169	32.8152	up	up	correct
ISWN.US	Amplify ETF Trust	20231211	18.45	18.52	18.45	18.515	2400	18.3772	up	up	correct
ISZE.US	iShares MSCI Intl Size Factor ETF	20231211	25.925	25.925	25.925	25.925	1	24.8449
ITAN.US	Alpha Architect ETF Trust	20231211	25.65	25.79	25.65	25.776	1100	25.6875	up	up	correct
ITEQ.US	BlueStar Israel Technology ETF	20231211	43.07	43.513	43.07	43.338	17600	43.338	up	up	correct
ITOT.US	iShares Core S&P Total U.S. Stock Market ETF	20231211	101.34	101.89	101.32	101.86	1727127	101.4036	up	up	correct
IVE.US	iShares Trust	20231211	167.14	168.32	167.14	168.24	525033	167.4728	up	up	correct
IVES.US	ETF Managers Trust	20231211	39.24	39.563	39.24	39.563	700	39.563	up	up	correct
IVLU.US	iShares Edge MSCI Intl Value Factor ETF	20231211	26.19	26.26	26.16	26.25	335580	25.6484	up	up	correct
IVOG.US	Vanguard S&P Mid	20231211	94.5	95.0713	94.44	95.06	10113	93.981	up	up	correct
IVOL.US	Krane Shares Trust	20231211	20.2	20.222	20.12	20.15	230900	20.0894	down	down	correct
IVOO.US	Vanguard Admiral Funds	20231211	89.14	89.76	89	89.63	50016	89.2084	up	up	correct
IVOV.US	Vanguard S&P Mid	20231211	82.77	83.4998	82.77	83.3897	13120	82.1382	up	up	correct
IVV.US	iShares Core S&P 500 ETF	20231211	461.82	464.33	461.62	464.15	7101979	462.284	up	up	correct
IVW.US	iShares S&P 500 Growth ETF	20231211	72.9	73.26	72.805	73.24	1324886	73.0335	up	up	correct
IWB.US	iShares Russell 1000 ETF	20231211	252.97	254.36	252.83	254.3	1616925	253.356	up	up	correct
IWC.US	iShares Micro	20231211	107.08	107.08	106	106.69	25487	106.3294	down	down	correct
IWD.US	iShares Russell 1000 Value ETF	20231211	159.05	160.045	159.05	160.04	6841502	159.1104	up	up	correct
IWDL.US	ETRACS 2x Leveraged US Value Factor TR ETN	20231211	29.76	29.76	29.76	29.76	0	29.76
IWF.US	iShares Russell 1000 Growth ETF	20231211	293.01	294.53	292.57	294.44	2774641	293.8553	up	up	correct
IWFH.US	iShares Virtual Work and Life Multisector ETF	20231211	15.55	15.55	15.533	15.533	400	15.2856	down	down	correct
IWFL.US	ETRACS 2x Leveraged US Growth Factor TR ETN	20231211	28.264	28.264	28.264	28.264	0	28.264
IWL.US	iShares Russell Top 200 ETF	20231211	111.52	112.1	111.52	112.1	30709	111.6908	up	up	correct
IWM.US	iShares Trust	20231211	186.68	187.62	185.885	187.19	29302061	186.5063	up	up	correct
IWML.US	ETRACS 2x Leveraged US Size Factor TR ETN	20231211	16.1788	16.1788	16.1788	16.1788	18	16.1788
IWN.US	iShares Russell 2000 Value ETF	20231211	144.69	145.575	144.33	145.1	1620596	144.2653	up	up	correct
IWO.US	iShares Russell 2000 Growth ETF	20231211	233.6	234.99	232.95	234.54	866728	233.9965	up	up	correct
IWP.US	iShares Russell Mid	20231211	98.87	99.825	98.87	99.71	1332108	99.5634	up	up	correct
IWR.US	iShares Russell Mid	20231211	73.95	74.495	73.8596	74.47	2002785	74.1459	up	up	correct
IWS.US	iShares Russell Mid	20231211	110.57	111.51	110.57	111.48	1144564	110.9192	up	up	correct
IWV.US	iShares Russell 3000 ETF	20231211	263.63	264.95	263.52	264.91	221118	263.8857	up	up	correct
IWX.US	iShares Russell Top 200 Value ETF	20231211	67.98	68.39	67.98	68.39	71150	67.9543	up	up	correct
IWY.US	iShares Russell Top 200 Growth ETF	20231211	169.81	170.61	169.4	170.58	164588	170.2044	up	up	correct
IXC.US	iShares Global Energy ETF	20231211	38.63	38.685	38.42	38.58	775880	37.9672	down	down	correct
IXG.US	iShares Global Financials ETF	20231211	75.9	76.38	75.9	76.38	16869	75.4819	up	up	correct
IXJ.US	iShares Global Healthcare ETF	20231211	84.08	84.38	83.865	84.35	73588	83.8041	up	up	correct
IXN.US	iShares Global Tech ETF	20231211	65.85	66.545	65.7	66.49	112385	66.283	up	up	correct
IXP.US	iShares Global Comm Services ETF	20231211	72.6	72.6	72.1617	72.51	13575	72.0547	down	down	correct
IYC.US	iShares U.S. Consumer Services ETF	20231211	73.02	73.5	73.02	73.41	24568	73.2551	up	down	incorrect
IYE.US	iShares U.S. Energy ETF	20231211	43.08	43.26	42.94	43.15	341669	42.8083	up	down	incorrect
IYF.US	iShares U.S. Financials ETF	20231211	81.59	82.215	81.59	82.08	137338	81.6873	up	down	incorrect
IYG.US	iShares U.S. Financial Services ETF	20231211	169.15	170.4718	169.15	170.29	17986	169.5302	up	down	incorrect
IYH.US	iShares U.S. Healthcare ETF	20231211	276.62	277.71	276.055	277.61	26754	276.7398	up	down	incorrect
IYK.US	iShares U.S. Consumer Goods ETF	20231211	189.83	190.6319	189.75	190.6319	43705	189.0405	up	down	incorrect
IYM.US	iShares U.S. Basic Materials ETF	20231211	130.13	131.7	130.13	131.7	32771	131.0052	up	down	incorrect
IYR.US	iShares U.S. Real Estate ETF	20231211	85.99	86.65	85.82	86.49	4347293	85.766	up	down	incorrect
IYW.US	iShares U.S. Technology ETF	20231211	117.95	119.22	117.77	119.2	451849	118.9757	up	down	incorrect
IYY.US	iShares Dow Jones U.S. ETF	20231211	112.37	112.98	112.37	112.95	68462	112.5031	up	down	incorrect
JAAA.US	Janus Detroit Street Trust	20231211	50.29	50.29	50.27	50.28	821800	50.0046	down	down	correct
JAGG.US	JPMorgan U.S. Aggregate Bond ETF	20231211	45.42	45.48	45.35	45.475	109911	45.3189	up	up	correct
JCTR.US	J.P. Morgan Exchange	20231211	63.09	63.09	63.09	63.09	100	62.4241
JDST.US	Direxion Daily Junior Gold Miners Index Bear 2X Shares	20231211	6.35	6.475	6.31	6.33	5591927	6.3026	down	down	correct
JEPI.US	J.P. Morgan Exchange	20231211	54.48	54.75	54.42	54.7	3768200	54.2771	up	up	correct
JETS.US	U.S. Global Jets ETF	20231211	18.38	18.5	18.265	18.44	5413900	18.44	up	up	correct
JFWD.US	Jacob Funds Inc.	20231211	8.8793	8.8793	8.8793	8.8793	168	8.8793
JHCB.US	John Hancock Exchange	20231211	20.83	20.9	20.83	20.85	1700	20.7077	up	up	correct
JHEM.US	John Hancock Multifactor Emerging Markets ETF	20231211	24.46	24.57	24.46	24.5651	3305	24.1827	up	up	correct
JHMB.US	John Hancock Exchange	20231211	21.36	21.37	21.31	21.37	1600	21.2337	up	up	correct
JHMD.US	John Hancock Multifactor Developed International ETF	20231211	31.61	31.74	31.59	31.69	49385	31.3858	up	up	correct
JHML.US	John Hancock Multifactor Large Cap ETF	20231211	56.86	57.2005	56.86	57.1986	31302	56.7448	up	down	incorrect
JHMM.US	John Hancock Multifactor Mid Cap ETF	20231211	49.99	50.35	49.99	50.35	193497	49.9967	up	down	incorrect
JHMU.US	John Hancock Exchange	20231211	26.56	26.6	26.56	26.6	3200	26.4686	up	down	incorrect
JHSC.US	John Hancock Multifactor Small Cap ETF	20231211	34.44	34.6599	34.43	34.63	23691	34.4267	up	down	incorrect
JIB.US	Janus Detroit Street Trust	20231211	41.285	41.285	41.285	41.285	100	41.1567
JIG.US	J.P. Morgan Exchange	20231211	57.029	57.19	57.029	57.147	6300	56.1814	up	down	incorrect
JIGB.US	J.P. Morgan Exchange	20231211	44.95	44.9797	44.87	44.9797	1226	44.7823	up	down	incorrect
JKD.US	iShares Morningstar U.S. Equity ETF	20231211	63.48	63.8598	63.48	63.84	11336	63.84	up	up	correct
JKE.US	iShares Morningstar Growth ETF	20231211	65.52	65.89	65.4505	65.89	48147	65.89	up	up	correct
JKF.US	iShares Morningstar Value ETF	20231211	68.09	68.5357	68.09	68.5357	39207	68.5357	up	up	correct
JKG.US	iShares Morningstar Mid	20231211	64.1053	64.37	64.0501	64.3392	13374	64.3392	up	up	correct
JKJ.US	iShares Morningstar Small	20231211	49.9	50.2161	49.9	50.1961	2384	50.1961	up	up	correct
JKK.US	iShares Morningstar Small	20231211	40.93	41.15	40.88	41.13	27067	41.13	up	up	correct
JMBS.US	Janus Henderson Mortgage	20231211	44.93	44.93	44.69	44.87	1322165	44.6764	down	down	correct
JMOM.US	JPMorgan U.S. Momentum Factor ETF	20231211	44.06	44.44	44.06	44.4024	11368	44.229	up	up	correct
JNK.US	SPDR Bloomberg Barclays High Yield Bond ETF	20231211	92.74	92.78	92.47	92.74	4797117	92.2235
JNUG.US	Direxion Daily Junior Gold Miners Index Bull 2X Shares	20231211	30.65	30.92	30.09	30.86	1341005	30.7495	up	up	correct
JOJO.US	Tidal ETF Trust	20231211	14.763	14.763	14.763	14.763	0	14.7183
JPEM.US	JPMorgan Diversified Return Emerging Markets Equity ETF	20231211	50.88	51.085	50.88	51	19656	50.2678	up	up	correct
JPIE.US	J.P. Morgan Exchange	20231211	45.03	45.03	44.91	44.98	158100	44.7236	down	down	correct
JPIN.US	JPMorgan Diversified Return International Equity ETF	20231211	53.34	53.6	53.34	53.55	11315	52.1746	up	up	correct
JPMB.US	JPMorgan USD Emerging Markets Sovereign Bond ETF	20231211	38.76	38.78	38.6799	38.7249	647934	38.5092	down	down	correct
JPME.US	JPMorgan Diversified Return U.S. Mid Cap Equity ETF	20231211	88.28	88.924	88.28	88.881	11515	88.2373	up	up	correct
JPSE.US	JPMorgan Diversified Return U.S. Small Cap Equity ETF	20231211	41.58	41.67	41.395	41.67	37495	41.3604	up	up	correct
JPUS.US	JPMorgan Diversified Return U.S. Equity ETF	20231211	99.7689	100.08	99.7689	100.0657	5586	99.2846	up	up	correct
JPXN.US	iShares JPX	20231211	66.74	67.0012	66.74	67.0012	9157	65.7155	up	up	correct
JQUA.US	JPMorgan U.S. Quality Factor ETF	20231211	46.25	46.65	46.25	46.65	549492	46.452	up	up	correct
JRNY.US	ALPS Global Travel Beneficiaries ETF	20231211	23.17	23.248	23.15	23.248	600	23.1395	up	up	correct
JSCP.US	JPMorgan Short Duration Core Plus ETF	20231211	45.86	45.94	45.84	45.89	30800	45.7294	up	up	correct
JSTC.US	Tidal ETF Trust	20231211	16.4	16.49	16.4	16.49	5799	16.4051	up	up	correct
JUST.US	Goldman Sachs JUST U.S. Large Cap Equity ETF	20231211	65.94	66.215	65.92	66.215	6043	65.9501	up	up	correct
JVAL.US	JPMorgan U.S. Value Factor ETF	20231211	36.94	37.29	36.94	37.26	26719	36.9416	up	up	correct
JXI.US	iShares Global Utilities ETF	20231211	58.72	59.0221	58.6	59.0221	2576	57.8979	up	up	correct
KALL.US	KraneShares MSCI All China Index ETF	20231211	18.41	18.4467	18.41	18.445	414	17.8309	up	up	correct
KARS.US	KraneShares Electric Vehicles and Future Mobility Index ETF	20231211	24.35	24.51	24.2601	24.45	29136	24.2326	up	up	correct
KBA.US	KraneShares Trust	20231211	20.77	20.86	20.77	20.85	217139	20.3541	up	up	correct
KBE.US	SPDR S&P Bank ETF	20231211	43	43.31	42.93	43.14	2250787	42.8209	up	up	correct
KBND.US	KraneShares Bloomberg Barclays China Bond Inclusion Index ETF	20231211	30.77	30.77	30.692	30.692	400	30.692	down	down	correct
KBUY.US	KraneShares MSCI All China Consumer Discretionary Index ETF	20231211	14.511	14.511	14.511	14.511	100	14.2284
KCCA.US	KraneShares California Carbon Allowance ETF	20231211	30.66	30.728	30.54	30.615	22100	29.8801	down	down	correct
KCCB.US	KraneShares Trust	20231211	25.56	25.6	25.56	25.57	1530	25.57	up	up	correct
KCE.US	SPDR S&P Capital Markets ETF	20231211	94.55	95.08	94.3	94.88	16600	94.2783	up	up	correct
KCNY.US	KraneShares Trust	20231211	30.77	30.77	30.692	30.692	400	30.692	down	down	correct
KEMQ.US	KraneShares FTSE Emerging Markets Consumer Technology Index ETF	20231211	14.25	14.445	14.25	14.445	3165	14.4033	up	up	correct
KEMX.US	KraneShares MSCI Emerging Markets ex China Index ETF	20231211	27.52	27.61	27.38	27.587	3600	27.0346	up	up	correct
KESG.US	KraneShares Trust	20231211	20.13	20.315	20.125	20.315	222	20.315	up	up	correct
KEUA.US	KraneShares European Carbon Allowance ETF	20231211	24.65	24.97	24.65	24.86	11800	23.3109	up	up	correct
KFVG.US	KraneShares CICC China 5G & Semiconductor Index ETF	20231211	14.781	14.825	14.78	14.825	1500	14.7855	up	up	correct
KGRN.US	KraneShares MSCI China Clean Technology ETF	20231211	22	22.2899	22	22.2185	8820	22.0473	up	up	correct
KGRO.US	KraneShares China Innovation ETF	20231211	13.269	13.269	13.269	13.269	0	13.269
KHYB.US	KraneShares Asia Pacific High Yield Bond ETF	20231211	25.56	25.6	25.56	25.57	1500	23.7311	up	up	correct
KIE.US	SPDR S&P Insurance ETF	20231211	45.15	45.705	45.15	45.56	747410	45.3373	up	up	correct
KLDW.US	Knowledge Leaders Developed World ETF	20231211	40.41	40.7857	40.41	40.7857	5619	40.2413	up	up	correct
KLNE.US	Direxion Daily Global Clean Energy Bull 2X Shares	20231211	7.15	7.2699	7.15	7.235	12732	7.192	up	up	correct
KMLM.US	KFA Mount Lucas Index Strategy ETF	20231211	29.46	29.88	29.46	29.78	69400	29.78	up	up	correct
KOCG.US	SHP ETF Trust	20231211	23.048	23.048	23.048	23.048	100	22.706
KOIN.US	Capital Link NextGen Protocol ETF	20231211	30.46	30.63	30.46	30.5775	2973	29.8884	up	up	correct
KOKU.US	Xtrackers MSCI Kokusai Equity ETF	20231211	82.36	82.8379	82.36	82.8379	375	82.4982	up	up	correct
KOLD.US	ProShares UltraShort Bloomberg Natural Gas	20231211	113.25	115.58	104.75	105.32	1511500	105.32	down	up	incorrect
KOMP.US	SPDR S&P Kensho New Economies Composite ETF	20231211	43.53	43.61	43.33	43.49	126848	43.2784	down	up	incorrect
KONG.US	ETF Opportunities Trust	20231211	25.91	25.973	25.91	25.973	2000	25.7954	up	down	incorrect
KORP.US	American Century Diversified Corporate Bond ETF	20231211	45.5313	45.589	45.4803	45.589	14005	45.3911	up	down	incorrect
KORU.US	Direxion Shares ETF Trust	20231211	7.63	7.8619	7.63	7.85	334351	7.7127	up	down	incorrect
KRBN.US	KraneShares Global Carbon ETF	20231211	33.22	33.7	33.211	33.53	101500	32.4099	up	down	incorrect
KRE.US	SPDR S&P Regional Banking ETF	20231211	48.91	49.125	48.59	48.88	8725959	48.4819	down	up	incorrect
KSA.US	iShares MSCI Saudi Arabia ETF	20231211	40.43	40.78	40.43	40.74	197445	40.2138	up	down	incorrect
KSTR.US	KraneShares SSE STAR Market 50 Index ETF	20231211	12.68	12.7	12.63	12.66	9900	12.66	down	up	incorrect
KURE.US	KraneShares MSCI All China Health Care Index ETF	20231211	17.32	17.65	17.29	17.429	38400	17.429	up	down	incorrect
KVLE.US	KFA Value Line Dynamic Core Equity Index ETF	20231211	22.41	22.89	22.41	22.74	4500	22.5248	up	down	incorrect
KWEB.US	KraneShares CSI China Internet ETF	20231211	26.48	26.9099	26.33	26.84	20332029	26.3859	up	down	incorrect
KXI.US	iShares Global Consumer Staples ETF	20231211	58.48	58.82	58.48	58.82	86785	57.6816	up	down	incorrect
LABD.US	Direxion Daily S&P Biotech Bear 3X Shares	20231211	14.58	15.52	14.58	14.77	7233557	14.669	up	down	incorrect
LABU.US	Direxion Shares ETF Trust	20231211	88.4	88.4	82.55	87	2758428	86.8145	down	up	incorrect
LCG.US	Sterling Capital Focus Equity ETF	20231211	26.87	27.05	26.87	27.03	10500	27.03	up	down	incorrect
LCR.US	Leuthold Core ETF	20231211	31.98	31.98	31.62	31.7097	12589	31.2045	down	up	incorrect
LCTD.US	BlackRock World ex U.S. Carbon Transition Readiness ETF	20231211	42.38	42.56	42.32	42.451	13000	41.8205	up	down	incorrect
LCTU.US	BlackRock U.S. Carbon Transition Readiness ETF	20231211	50.71	50.81	50.59	50.81	35700	50.596	up	down	incorrect
LDUR.US	PIMCO Enhanced Low Duration Active Exchange	20231211	94.06	94.1846	94.03	94.13	60366	93.7635	up	up	correct
LEMB.US	iShares J.P. Morgan EM Local Currency Bond ETF	20231211	36.12	36.18	36.01	36.16	487900	35.6744	up	up	correct
LGH.US	HCM Defender 500 Index ETF	20231211	39.54	39.7255	39.52	39.7255	14428	39.4746	up	up	correct
LGLV.US	SPDR SSGA US Large Cap Low Volatility Index ETF	20231211	142.12	143.23	142.12	143.23	7400	142.2153	up	up	correct
LGOV.US	First Trust Exchange	20231211	21.17	21.79	21.12	21.22	102100	21.1456	up	up	correct
LIT.US	Global X Funds	20231211	47.43	47.78	47.35	47.75	442614	47.4122	up	up	correct
LOPP.US	Gabelli ETFs Trust	20231211	24.22	24.288	24.22	24.288	300	23.7616	up	up	correct
LOUP.US	Innovator ETFs Trust	20231211	41.45	41.81	41.32	41.801	31200	41.801	up	up	correct
LQD.US	iShares iBoxx $ Investment Grade Corporate Bond ETF	20231211	107.22	107.36	106.78	107.33	17714600	106.9457	up	up	correct
LQDB.US	iShares Trust	20231211	84.312	84.402	84.312	84.402	1200	84.402	up	up	correct
LQDH.US	iShares Interest Rate Hedged Corporate Bond ETF	20231211	93.38	93.51	93.35	93.4329	6296	92.6394	up	up	correct
LRGF.US	iShares MSCI USA Multifactor ETF	20231211	46.45	46.78	46.45	46.78	124297	46.5906	up	up	correct
LRNZ.US	TrueShares Technology AI and Deep Learning ETF	20231211	35.55	35.84	35.37	35.83	5400	35.83	up	up	correct
LSAF.US	LeaderSharesTM AlphaFactor US Core Equity ETF	20231211	33.44	33.54	33.4101	33.5128	36616	33.2333	up	up	correct
LSAT.US	Two Roads Shared Trust	20231211	33.82	34.04	33.82	33.96	48900	33.3463	up	up	correct
LSST.US	Natixis ETF Trust	20231211	23.776	23.785	23.776	23.785	838	23.6791	up	up	correct
LTL.US	ProShares Ultra Telecommunications	20231211	47.0832	47.0832	47.0832	47.0832	130	47.0561
LTPZ.US	PIMCO 15+ Year U.S. TIPS Index Exchange	20231211	54.62	54.62	54.19	54.53	82100	54.53	down	up	incorrect
LVOL.US	American Century Low Volatility ETF	20231211	46.965	46.965	46.965	46.965	0	46.7515
MAKX.US	ProShares S&P Kensho Smart Factories ETF	20231211	35.592	35.61	35.44	35.54	400	35.4447	down	up	incorrect
MARB.US	First Trust Vivaldi Merger Arbitrage ETF	20231211	20.22	20.24	20.22	20.24	10000	20.0928	up	down	incorrect
MBOX.US	Freedom Day Dividend ETF	20231211	27.54	27.554	27.49	27.554	5900	27.4141	up	down	incorrect
MBSD.US	FlexShares Disciplined Duration MBS Index Fund	20231211	20.22	20.25	20.2	20.24	9000	20.1791	up	down	incorrect
MDY.US	SPDR S&P MIDCAP 400 ETF Trust	20231211	481.23	484.61	480.88	484.05	957900	482.2457	up	down	incorrect
MDYG.US	SPDR S&P 400 Mid Cap Growth ETF	20231211	72.33	72.76	72.33	72.73	67781	72.445	up	down	incorrect
MDYV.US	SPDR S&P 400 Mid Cap Value ETF	20231211	69.05	69.55	69.05	69.46	97555	69.1706	up	down	incorrect
META.US	Roundhill Ball Metaverse ETF	20231211	329.4	329.89	320	325.28	25802500	325.28	down	up	incorrect
MEXX.US	Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3	20231211	28.76	28.76	28.1996	28.6457	8463	28.3903	down	up	incorrect
MFDX.US	PIMCO RAFI Dynamic Multi	20231211	28.23	28.33	28.23	28.325	14914	28.1515	up	down	incorrect
MFEM.US	PIMCO RAFI Dynamic Multi	20231211	18.25	18.3342	18.25	18.3342	20027	18.181	up	down	incorrect
MFUS.US	PIMCO RAFI Dynamic Multi	20231211	40.45	40.6488	40.45	40.6419	5390	40.4493	up	down	incorrect
MGC.US	Vanguard Mega Cap Index Fund ETF Shares	20231211	164.12	164.92	164.107	164.83	65298	164.1672	up	up	correct
MGK.US	Vanguard Mega Cap Growth Index Fund ETF Shares	20231211	251.66	252.87	251.0558	252.81	266192	252.388	up	up	correct
MGV.US	Vanguard World Fund	20231211	105.9	106.61	105.9	106.59	147589	105.8314	up	up	correct
MID.US	American Century Mid Cap Growth Impact ETF	20231211	48.08	48.2	48.08	48.18	8600	48.1694	up	up	correct
MIDE.US	DBX ETF Trust	20231211	26.5371	26.5371	26.5371	26.5371	65	26.4056
MIDU.US	Direxion Shares ETF Trust	20231211	37.97	38.8953	37.95	38.81	76617	38.5589	up	up	correct
MINO.US	PIMCO ETF Trust	20231211	44.75	45.09	44.67	44.81	16300	44.6649	up	up	correct
MINT.US	PIMCO Enhanced Short Maturity Active Exchange	20231211	99.92	99.95	99.91	99.95	950662	99.486	up	up	correct
MJ.US	ETFMG Alternative Harvest ETF	20231211	3.38	3.385	3.2	3.22	2728887	3.1665	down	down	correct
MJUS.US	ETF Managers Trust	20231211	1.73	1.73	1.655	1.66	79892	1.66	down	down	correct
MLPA.US	Global X MLP ETF	20231211	44.52	44.65	43.85	43.98	69000	43.98	down	down	correct
MLPB.US	UBS ETRACS Alerian MLP Infrastructure Index ETN Series B	20231211	21.12	21.21	21.0186	21.0186	2227	21.0186	down	down	correct
MLPR.US	ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN	20231211	48.94	48.94	48.1667	48.1667	268	48.1667	down	down	correct
MLPX.US	Global X MLP & Energy Infrastructure ETF	20231211	44.17	44.19	43.73	43.82	83400	43.82	down	down	correct
MMIN.US	IQ MacKay Municipal Insured ETF	20231211	24.01	24.0861	24.01	24.05	57101	23.9703	up	up	correct
MMIT.US	IndexIQ Active ETF Trust	20231211	24.32	24.35	24.27	24.32	238950	24.2457
MMLG.US	First Trust Exchange	20231211	22.88	23.0089	22.88	23	23249	23	up	up	correct
MMSC.US	MMSC	20231211	16.113	16.113	16.113	16.113	0	16.113
MMTM.US	SPDR S&P 1500 Momentum Tilt ETF	20231211	194.71	195.8438	194.71	195.8438	747	195.3837	up	up	correct
MNA.US	IQ Merger Arbitrage ETF	20231211	31.23	31.32	31.23	31.29	248263	30.9183	up	up	correct
MOO.US	VanEck Vectors Agribusiness ETF	20231211	73.83	74.29	73.75	74.24	92429	72.0617	up	up	correct
MOON.US	Direxion Moonshot Innovators ETF	20231211	10.32	10.32	10.17	10.28	12300	10.2653	down	down	correct
MORT.US	VanEck Vectors Mortgage REIT Income ETF	20231211	11.44	11.52	11.4201	11.49	127303	11.1772	up	up	correct
MOTO.US	SmartETFs Smart Transportation & Technology ETF	20231211	39.14	39.555	39.14	39.555	1000	39.555	up	up	correct
MRAD.US	Guinness Atkinson Funds	20231211	14.467	14.467	14.467	14.467	100	14.467
MSOS.US	AdvisorShares Pure US Cannabis ETF	20231211	7.4	7.54	7.02	7.06	4280000	7.06	down	down	correct
MTGP.US	WisdomTree Mortgage Plus Bond Fund	20231211	42.71	42.84	42.6735	42.84	2795	42.6747	up	up	correct
MTUL.US	ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN	20231211	17.642	17.642	17.642	17.642	0	17.642
MUB.US	iShares Trust	20231211	107.03	107.09	106.84	107.03	5658800	106.7777
MUNI.US	PIMCO ETF Trust	20231211	52	52.01	51.92	52.01	225934	51.8629	up	up	correct
MUSI.US	American Century Multisector Income ETF	20231211	42.67	42.75	42.545	42.64	7600	42.4376	down	down	correct
MUST.US	Columbia Multi	20231211	20.52	20.55	20.4762	20.53	37319	20.4801	up	up	correct
MVPS.US	Amplify Thematic All	20231211	19.3107	19.3107	19.3107	19.3107	19	19.3107
MVRL.US	ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN	20231211	18.23	18.25	18.055	18.21	8800	18.116	down	down	correct
MVV.US	ProShares Ultra MidCap400	20231211	52.09	52.73	52.065	52.65	6174	52.5141	up	up	correct
MXI.US	iShares Global Materials ETF	20231211	82.39	82.84	82.39	82.84	4293	81.7412	up	up	correct
MYY.US	ProShares Short MidCap400	20231211	23.07	23.07	22.98	23.01	6909	22.5566	down	down	correct
MZZ.US	ProShares UltraShort MidCap400	20231211	14.28	14.28	14.13	14.1326	1673	13.9275	down	down	correct
NACP.US	Impact Shares Trust I	20231211	32.9599	32.9599	32.87	32.9	2837	32.7953	down	down	correct
NAIL.US	Direxion Daily Homebuilders & Supplies Bull 3X Shares	20231211	87.3	88.25	85.45	87.22	188926	87.19	down	down	correct
NANR.US	SPDR S&P North American Natural Resources ETF	20231211	49.37	49.511	49.19	49.5	39700	49.5	up	up	correct
NDVG.US	Nuveen Dividend Growth ETF	20231211	27.413	27.413	27.413	27.413	100	27.3355
NERD.US	Listed Funds Trust	20231211	15.13	15.18	15.13	15.13	2900	14.9676
NETL.US	Fundamental Income Net Lease Real Estate ETF	20231211	23.45	23.713	23.45	23.646	9300	23.5565	up	up	correct
NFLT.US	Virtus Newfleet Multi	20231211	22.16	22.168	21.971	22.04	5181	21.896	down	down	correct
NFRA.US	FlexShares STOXX Global Broad Infrastructure Index Fund	20231211	52.05	52.26	52.01	52.21	101200	52.21	up	up	correct
NGE.US	Global X Funds	20231211	7.62	7.72	7.5	7.63	8264	5.2249	up	up	correct
NLR.US	VanEck Vectors Uranium+Nuclear Energy ETF	20231211	73.55	73.76	73.1013	73.66	21845	70.4192	up	up	correct
NORW.US	Global X MSCI Norway ETF	20231211	23.89	23.9399	23.8376	23.915	4425	23.4585	up	up	correct
NRGD.US	MicroSectors U.S. Big Oil Index	20231211	260.043	262.91	255	256.25	23000	256.25	down	down	correct
NRGU.US	MicroSectors U.S. Big Oil Index 3X Leveraged ETNs	20231211	369.285	380	369.285	377.87	50000	377.87	up	up	correct
NSCS.US	Nuveen Small Cap Select ETF	20231211	23.112	23.112	23.112	23.112	0	23.0828
NTSE.US	WisdomTree Emerging Markets Efficient Core Fund	20231211	26.69	26.86	26.64	26.82	7100	26.7576	up	up	correct
NTSI.US	WisdomTree International Efficient Core Fund	20231211	34.08	34.21	34.0599	34.1809	13208	34.051	up	up	correct
NTSX.US	WisdomTree Trust	20231211	37.83	38	37.75	38	59200	37.8649	up	up	correct
NUAG.US	Nuveen Enhanced Yield U.S. Aggregate Bond ETF	20231211	20.57	20.596	20.57	20.589	2900	20.5063	up	up	correct
NUBD.US	Nuveen ESG U.S. Aggregate Bond ETF	20231211	21.69	21.734	21.65	21.71	62900	21.6549	up	up	correct
NUGO.US	Nushares ETF Trust	20231211	24.64	24.78	24.56	24.78	2600	24.7336	up	up	correct
NUGT.US	Direxion Shares ETF Trust	20231211	30.68	31.35	30.21	31.26	2155717	30.9636	up	up	correct
NUHY.US	Nuveen ESG High Yield Corporate Bond ETF	20231211	20.59	20.63	20.53	20.63	5300	20.4845	up	up	correct
NUSA.US	Nuveen Enhanced Yield 1	20231211	22.798	22.825	22.798	22.825	400	22.7238	up	up	correct
NUSI.US	Nationwide Risk	20231211	21.86	22.06	21.86	22.02	81857	21.8767	up	up	correct
NVQ.US	QRAFT AI	20231211	31.9856	31.9856	31.9856	31.9856	36	31.865
NWLG.US	Nuveen Winslow Large	20231211	25.194	25.194	25.194	25.194	100	25.1901
NYF.US	iShares New York Muni Bond ETF	20231211	53.32	53.48	53.32	53.4	66500	53.2807	up	up	correct
OALC.US	Unified Series Trust	20231211	24.5	24.65	24.47	24.59	59400	24.4919	up	up	correct
OBOR.US	KraneShares MSCI One Belt One Road Index ETF	20231211	20.22	20.27	20.22	20.265	1618	19.5814	up	up	correct
OCEN.US	IndexIQ ETF Trust	20231211	21.338	21.338	21.338	21.338	100	21.338
OCIO.US	ClearShares OCIO ETF	20231211	30.1263	30.1263	30.1263	30.1263	104	29.8731
OEF.US	iShares S&P 100 ETF	20231211	216.79	217.4	216.1214	217.35	228931	216.7031	up	up	correct
OGCP.US	Empire State Realty OP L.P	20231211	9.01	9.15	9.01	9.15	1000	9.15	up	up	correct
OIH.US	VanEck Vectors ETF Trust	20231211	296.65	300.91	295.71	297.16	321030	293.114	up	up	correct
OILU.US	Bank of Montreal	20231211	32.65	33.13	32.33	32.82	139900	32.82	up	up	correct
OND.US	ProShares Trust	20231211	24.88	24.88	24.88	24.88	100	24.6925
ONEO.US	SPDR Russell 1000 Momentum Focus ETF	20231211	100.6216	100.6271	100.6216	100.6271	455	100.2211	up	down	incorrect
ONEV.US	SPDR Russell 1000 Low Volatility Focus ETF	20231211	110.79	111.42	110.79	111.4059	18217	110.77	up	down	incorrect
ONEY.US	SPDR Russell 1000 Yield Focus ETF	20231211	96.46	97.229	96.46	97.1143	17494	96.3235	up	down	incorrect
ONLN.US	ProShares Online Retail ETF	20231211	33.27	33.89	33.27	33.75	6100	33.75	up	down	incorrect
ONOF.US	Global X Funds	20231211	28.84	28.934	28.8	28.932	16500	28.7165	up	down	incorrect
OOTO.US	Direxion Daily Travel & Vacation Bull 2X Shares	20231211	13.09	13.39	13.09	13.347	15800	13.2669	up	down	incorrect
OPER.US	ETF Series Solutions	20231211	100.33	100.33	100.299	100.3	4600	99.7577	down	up	incorrect
OPPX.US	Exchange Listed Funds Trust	20231211	23.75	23.98	23.75	23.98	1851	21.6163	up	down	incorrect
OUNZ.US	VanEck Merk Gold Trust	20231211	19.25	19.26	19.115	19.17	1090300	19.17	down	up	incorrect
OVB.US	Overlay Shares Core Bond ETF	20231211	20.26	20.31	20.22	20.31	12100	20.0405	up	down	incorrect
OVF.US	Overlay Shares Foreign Equity ETF	20231211	22.61	22.64	22.58	22.601	1900	22.1571	down	up	incorrect
OVL.US	Overlay Shares Large Cap Equity ETF	20231211	36.726	36.75	36.67	36.739	4000	36.407	up	down	incorrect
OVLH.US	Overlay Shares Hedged Large Cap Equity ETF	20231211	28.24	28.318	28.24	28.318	88500	28.0848	up	down	incorrect
OVM.US	Overlay Shares Municipal Bond ETF	20231211	21.915	21.944	21.915	21.944	400	21.6775	up	down	incorrect
OVS.US	Overlay Shares Small Cap Equity ETF	20231211	30.69	30.69	30.61	30.63	1000	30.4001	down	up	incorrect
OVT.US	Listed Funds Trust	20231211	21.585	21.61	21.57	21.61	800	21.3124	up	down	incorrect
OWNS.US	Impact Shares Trust I	20231211	16.82	16.89	16.82	16.87	4800	16.7447	up	down	incorrect
PAB.US	PGIM ETF Trust	20231211	41.363	41.363	41.363	41.363	100	41.2996
PAK.US	Global X MSCI Pakistan ETF	20231211	18.47	18.4899	18	18.38	16540	17.6784	down	up	incorrect
PALC.US	Pacer Lunt Large Cap Multi	20231211	39.32	39.65	39.32	39.61	18300	39.4704	up	down	incorrect
PALL.US	Aberdeen Standard Physical Palladium Shares ETF	20231211	87.58	89.24	86.77	88.64	35300	88.64	up	down	incorrect
PAMC.US	Pacer Lunt MidCap Multi	20231211	35.72	36.034	35.72	36.021	3500	35.9261	up	down	incorrect
PBD.US	Invesco Global Clean Energy ETF	20231211	14.86	14.94	14.78	14.89	273849	14.7072	up	down	incorrect
PBE.US	Invesco Dynamic Biotechnology & Genome ETF	20231211	60.16	60.59	60.16	60.59	29000	60.59	up	down	incorrect
PBJ.US	Invesco Dynamic Food & Beverage ETF	20231211	44.83	45.27	44.83	45.25	779716	45.0347	up	down	incorrect
PBP.US	Invesco Exchange	20231211	21.47	21.5	21.44	21.5	11750	21.3439	up	down	incorrect
PBS.US	Invesco Dynamic Media ETF	20231211	37.1361	37.25	37.1361	37.2343	1510	37.2343	up	up	correct
PBW.US	Invesco WilderHill Clean Energy ETF	20231211	27.26	27.35	26.87	27.12	347913	26.945	down	down	correct
PCEF.US	Invesco Exchange	20231211	17.63	17.7	17.63	17.63	523262	17.5036
PCY.US	Invesco Exchange	20231211	19.76	19.86	19.705	19.79	736153	19.6789	up	up	correct
PDN.US	Invesco FTSE RAFI Developed Markets ex	20231211	30.97	31.09	30.93	31.09	24305	30.8272	up	up	correct
PEJ.US	Invesco Dynamic Leisure and Entertainment ETF	20231211	40.63	41.08	40.63	41.03	40800	41.03	up	up	correct
PEXL.US	Pacer Funds Trust	20231211	43.445	43.71	43.445	43.6764	2773	43.6329	up	up	correct
PFFA.US	ETFis Series Trust I	20231211	19.89	19.89	19.66	19.82	275942	19.6602	down	down	correct
PFFD.US	Global X U.S. Preferred ETF	20231211	19.05	19.06	18.87	18.96	794071	18.859	down	down	correct
PFFL.US	ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN	20231211	9.53	9.55	9.36	9.5019	8833	9.4055	down	down	correct
PFFR.US	ETFis Series Trust I	20231211	17.82	18.06	17.74	17.96	22745	17.8429	up	up	correct
PFFV.US	Global X Variable Rate Preferred ETF	20231211	23.18	23.18	22.99	23.11	44700	22.8703	down	down	correct
PFIG.US	Invesco Exchange	20231211	23.2054	23.2219	23.17	23.2198	6517	23.1437	up	up	correct
PFIX.US	Simplify Exchange Traded Funds	20231211	81.37	82.27	81.01	81.14	65700	43.4194	down	down	correct
PFLD.US	AAM Low Duration Preferred and Income Securities ETF	20231211	21.02	21.02	20.827	20.95	50700	20.6802	down	down	correct
PFUT.US	Putnam Sustainable Future ETF	20231211	20.75	20.84	20.75	20.82	7100	20.82	up	up	correct
PFXF.US	VanEck Vectors Preferred Securities ex Financials ETF	20231211	16.96	16.96	16.83	16.94	607078	16.7573	down	down	correct
PGAL.US	Global X MSCI Portugal ETF	20231211	10.48	10.4967	10.4605	10.4967	11881	10.4309	up	up	correct
PGF.US	Invesco Financial Preferred ETF	20231211	14.34	14.36	14.22	14.29	372645	14.1994	down	down	correct
PGHY.US	Invesco Exchange	20231211	19.23	19.2699	19.21	19.22	37209	19.0901	down	down	correct
PGRO.US	Putnam Focused Large Cap Growth ETF	20231211	28.14	28.2619	28.14	28.2602	942	28.2602	up	up	correct
PGX.US	Invesco Preferred ETF	20231211	11.22	11.23	11.1144	11.2	5037889	11.1333	down	down	correct
PHB.US	Invesco Exchange	20231211	17.78	17.78	17.73	17.78	162136	17.689
PHDG.US	Invesco S&P 500 Downside Hedged ETF	20231211	33.08	33.355	33.08	33.3	21916	33.0907	up	up	correct
PHYL.US	PGIM Active High Yield Bond ETF	20231211	33.94	33.98	33.9138	33.9756	12934	33.6884	up	up	correct
PHYS.US	Sprott Physical Gold Trust	20231211	15.49	15.49	15.34	15.38	1447000	15.38	down	down	correct
PICB.US	Invesco Exchange	20231211	21.97	22.0217	21.95	22.02	29725	21.9682	up	up	correct
PIFI.US	ClearShares Piton Intermediate Fixed Income ETF	20231211	91.271	91.49	91.271	91.44	1700	90.7982	up	up	correct
PILL.US	Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF	20231211	6.05	6.13	5.98	6.13	67484	6.0955	up	up	correct
PIN.US	Invesco India ETF	20231211	25.13	25.14	25.0501	25.13	34253	24.7106
PINK.US	Simplify Exchange Traded Funds	20231211	25.67	25.77	25.64	25.765	7800	25.6879	up	up	correct
PJP.US	Invesco Dynamic Pharmaceuticals ETF	20231211	72.1	72.25	71.9691	72.1763	9953	71.9891	up	up	correct
PKB.US	Invesco Dynamic Building & Construction ETF	20231211	58.43	58.86	58.43	58.8133	17440	58.7741	up	up	correct
PLDR.US	Putnam Sustainable Leaders ETF	20231211	26.14	26.289	26.14	26.289	10000	26.289	up	up	correct
PLTM.US	GraniteShares Platinum Trust	20231211	8.925	8.9303	8.865	8.88	20569	8.88	down	down	correct
PPA.US	Invesco Aerospace & Defense ETF	20231211	89.11	89.84	89.11	89.84	80349	89.5767	up	up	correct
PPLT.US	Aberdeen Standard Physical Platinum Shares ETF	20231211	84.83	84.85	83.88	84.11	121000	84.11	down	down	correct
PQDI.US	Principal Exchange	20231211	17.827	17.83	17.827	17.83	300	17.7578	up	up	correct
PREF.US	Principal Spectrum Preferred Securities Active ETF	20231211	17.2	17.2	17.14	17.16	224519	17.0947	down	down	correct
PRF.US	Invesco FTSE RAFI US 1000 ETF	20231211	33.87	34.05	33.87	34.04	315875	33.8633	up	up	correct
PSI.US	Invesco Dynamic Semiconductors ETF	20231211	44.46	45.7348	44.46	45.59	84067	45.5408	up	up	correct
PSIL.US	PSIL	20231211	1.32	1.32	1.29	1.29	32800	1.29	down	down	correct
PSJ.US	Invesco Dynamic Software ETF	20231211	35.91	36.7599	35.91	36.7221	10610	36.7221	up	up	correct
PSK.US	SPDR ICE Preferred Securities ETF	20231211	32.89	33	32.62	32.81	320303	32.6353	down	down	correct
PSLV.US	Sprott Physical Silver Trust	20231211	7.81	7.83	7.75	7.8	3096400	7.8	down	down	correct
PSP.US	Invesco Exchange	20231211	57.8	58.24	57.69	57.9696	13396	57.2631	up	up	correct
PSQ.US	ProShares Trust	20231211	10.08	10.09	9.98	9.98	15259530	9.7831	down	down	correct
PSR.US	Invesco Active U.S. Real Estate Fund	20231211	86.72	87.21	86.63	87.0517	43266	86.3927	up	up	correct
PST.US	ProShares UltraShort 7	20231211	23.71	23.78	23.59	23.625	10924	23.3211	down	down	correct
PTBD.US	Pacer Funds Trust	20231211	20.11	20.11	20.02	20.08	24900	19.9162	down	down	correct
PTIN.US	Pacer Trendpilot International ETF	20231211	26.7	26.829	26.69	26.81	6100	26.2581	up	up	correct
PULS.US	PGIM Ultra Short Bond ETF	20231211	49.42	49.43	49.41	49.43	1111900	49.1715	up	up	correct
PUTW.US	WisdomTree Trust	20231211	31.37	31.575	31.37	31.5599	29228	31.2629	up	up	correct
PVI.US	Invesco Exchange	20231211	24.81	24.81	24.81	24.81	950	24.7452
PWB.US	Invesco Dynamic Large Cap Growth ETF	20231211	75.65	76.1641	75.65	76.11	13395	76.0086	up	up	correct
PWC.US	Invesco Dynamic Market ETF	20231211	39.35	39.47	39.34	39.47	7418	39.068	up	up	correct
PWV.US	Invesco Dynamic Large Cap Value ETF	20231211	48.74	49.12	48.74	49.105	43764	48.8416	up	up	correct
PWZ.US	Invesco Exchange	20231211	24.6	24.6404	24.51	24.55	149063	24.4828	down	down	correct
PXE.US	Invesco Dynamic Energy Exploration & Production ETF	20231211	29.75	30.0943	29.72	29.98	45775	29.7267	up	up	correct
PXF.US	Invesco FTSE RAFI Developed Markets ex	20231211	45.79	45.9807	45.76	45.89	40327	45.5444	up	up	correct
PXH.US	Invesco Exchange	20231211	18.18	18.29	18.18	18.28	176885	18.1116	up	up	correct
PXJ.US	Invesco Dynamic Oil & Gas Services ETF	20231211	27.19	27.35	26.96	27.15	48055	27.0095	down	down	correct
PXQ.US	Invesco Dynamic Networking ETF	20231211	85.9554	86.195	85.93	86.1422	1794	85.7389	up	up	correct
PYPE.US	UBS ETRACS NYSE Pickens Core Midstream Index ETN	20231211	21.56	21.56	21.56	21.56	0	21.56
PZA.US	Invesco Exchange	20231211	23.55	23.67	23.52	23.64	1575723	23.5772	up	up	correct
PZD.US	Invesco MSCI Sustainable Future ETF	20231211	43.22	43.38	43.1574	43.3449	11042	43.3449	up	up	correct
PZT.US	Invesco Exchange	20231211	22.79	22.79	22.65	22.65	18779	22.5952	down	down	correct
QAI.US	IQ Hedge Multi	20231211	30.65	30.78	30.65	30.77	360753	29.5655	up	up	correct
QARP.US	DBX ETF Trust	20231211	43.3	43.37	43.24	43.34	4568	43.1858	up	up	correct
QDEF.US	FlexShares Quality Dividend Defensive Index Fund	20231211	57.9516	58.0865	57.9516	58.0865	10907	57.6361	up	up	correct
QDF.US	FlexShares Trust	20231211	59.62	60.07	59.62	60.05	74700	59.6127	up	up	correct
QDIV.US	Global X S&P 500 Quality Dividend ETF	20231211	31.27	31.4699	31.27	31.46	1894	31.3463	up	up	correct
QDPL.US	Pacer Funds Trust	20231211	32.58	32.7	32.55	32.6581	43836	32.1426	up	up	correct
QEFA.US	SPDR MSCI EAFE StrategicFactors ETF	20231211	70.91	71.31	70.876	71.21	78500	71.21	up	up	correct
QEMM.US	SPDR Index Shares Funds	20231211	55.75	56.05	55.75	55.9897	2493	54.4611	up	up	correct
QGRO.US	American Century U.S. Quality Growth ETF	20231211	73.28	74.1	73.15	73.8606	63320	73.793	up	up	correct
QID.US	ProShares UltraShort QQQ	20231211	11.83	11.83	11.57	11.59	16454350	11.3694	down	down	correct
QINT.US	American Century Quality Diversified International ETF	20231211	45.18	45.42	45.18	45.395	15590	44.7963	up	up	correct
QLD.US	ProShares Ultra QQQ	20231211	69.59	71.04	69.54	70.95	2763820	70.8771	up	up	correct
QLTA.US	iShares Aaa	20231211	46.84	46.92	46.76	46.9	56100	46.7479	up	up	correct
QLV.US	FlexShares US Quality Low Volatility Index Fund	20231211	55.2	55.42	55.16	55.42	5700	55.42	up	up	correct
QLVD.US	FlexShares Developed Markets ex	20231211	25.5	25.515	25.49	25.515	2000	25.515	up	up	correct
QLVE.US	FlexShares Emerging Markets Quality Low Volatility Index Fund	20231211	22.57	22.5848	22.5475	22.5848	5825	22.5007	up	up	correct
QPX.US	AdvisorShares Q Dynamic Growth ETF	20231211	29.56	29.648	29.56	29.648	700	29.648	up	up	correct
QQH.US	HCM Defender 100 Index ETF	20231211	47.75	48.0919	47.59	48.0919	11016	47.9583	up	up	correct
QQQE.US	Direxion NASDAQ	20231211	79.9	81.23	79.9	81.11	552374	80.8699	up	up	correct
QRFT.US	QRAFT AI	20231211	42.555	42.612	42.555	42.612	300	42.4847	up	up	correct
QTUM.US	Defiance Quantum ETF	20231211	51.41	52.1363	51.41	52.0878	22760	52.0035	up	up	correct
QULL.US	ETRACS 2x Leveraged MSCI US Quality Factor TR ETN	20231211	33.239	33.239	33.239	33.239	100	33.239
QUS.US	SPDR MSCI USA StrategicFactors ETF	20231211	129.04	129.767	129.04	129.767	12700	129.767	up	up	correct
QVML.US	Invesco Exchange	20231211	27.01	27.083	27.01	27.083	400	26.983	up	up	correct
QVMM.US	Invesco Exchange	20231211	24.453	24.453	24.453	24.453	200	24.3737
QVMS.US	Invesco Exchange	20231211	23.414	23.491	23.414	23.491	300	23.4095	up	up	correct
QWLD.US	SPDR MSCI World StrategicFactors ETF	20231211	107.19	107.8888	107.19	107.8888	1993	106.9687	up	up	correct
RAAX.US	VanEck Inflation Allocation ETF	20231211	25.65	25.65	25.32	25.5	71931	24.6087	down	down	correct
RAFE.US	PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF	20231211	31.5399	31.5734	31.5341	31.5734	11733	31.4192	up	up	correct
RAVI.US	FlexShares Ready Access Variable Income Fund	20231211	75.05	75.05	75.02	75.03	33530	74.7015	down	down	correct
RAYC.US	The Advisors' Inner Circle Fund III	20231211	13.16	13.267	13.16	13.24	14600	12.6418	up	up	correct
RCD.US	Invesco S&P 500 Equal Weight Consumer Discretionary ETF	20231211	45.15	45.71	45.15	45.65	25717	45.5423	up	up	correct
RDIV.US	Invesco S&P Ultra Dividend Revenue ETF	20231211	41.97	42.01	41.73	41.8313	66052	41.4487	down	down	correct
RDOG.US	ALPS REIT Dividend Dogs ETF	20231211	37.27	37.27	37.23	37.23	1200	36.522	down	down	correct
RECS.US	Columbia ETF Trust I	20231211	26.98	27.12	26.97	27.09	29600	26.8189	up	up	correct
REET.US	iShares Global REIT ETF	20231211	22.86	23.01	22.85	22.99	351490	22.7625	up	up	correct
REK.US	ProShares Short Real Estate	20231211	19.78	19.88	19.71	19.76	16317	19.4354	down	down	correct
RESP.US	WisdomTree U.S. ESG Fund	20231211	47.91	48.0863	47.91	48.0863	656	47.8854	up	up	correct
RETL.US	Direxion Daily Retail Bull 3X Shares	20231211	7.53	7.7489	7.47	7.7	661767	7.674	up	up	correct
REVS.US	Columbia Research Enhanced Value ETF	20231211	21.33	21.44	21.33	21.416	124300	20.8917	up	up	correct
REW.US	ProShares UltraShort Technology	20231211	8.79	8.79	8.61	8.61	13029	8.4728	down	down	correct
REZ.US	iShares Trust	20231211	69.02	69.37	68.77	69.34	63880	68.6536	up	up	correct
RFCI.US	ALPS ETF Trust	20231211	22.05	22.0815	22.0284	22.0815	1878	22.0041	up	up	correct
RFDA.US	RiverFront Dynamic US Dividend Advantage ETF	20231211	46.2902	46.4458	46.2902	46.4458	2333	46.2071	up	up	correct
RFFC.US	RiverFront Dynamic US Flex	20231211	45.8088	45.8088	45.8088	45.8088	96	45.7808
RFG.US	Invesco S&P MidCap 400 Pure Growth ETF	20231211	39.53	39.8	39.53	39.75	7555	39.6321	up	up	correct
RFV.US	Invesco S&P MidCap 400 Pure Value ETF	20231211	107.51	108.4716	107.51	108.2022	93813	107.8888	up	up	correct
RGI.US	Invesco S&P 500 Equal Weight Industrials ETF	20231211	41.2	41.48	41.2	41.47	84934	41.3365	up	up	correct
RHRX.US	Starboard Investment Trust	20231211	12.55	12.556	12.55	12.556	900	12.556	up	up	correct
RHS.US	Invesco S&P 500 Equal Weight Consumer Staples ETF	20231211	30.8	30.96	30.7979	30.955	41618	30.6838	up	up	correct
RHTX.US	Starboard Investment Trust	20231211	13.3839	13.3934	13.33	13.3934	1757	13.3934	up	up	correct
RIET.US	Hoya Capital High Dividend Yield ETF	20231211	10.48	10.48	10.395	10.44	46900	10.354	down	down	correct
RIGS.US	RiverFront Strategic Income Fund	20231211	22.56	22.68	22.56	22.68	48374	22.5986	up	up	correct
RINF.US	ProShares Inflation Expectations ETF	20231211	32.92	33.01	32.87	33.01	14855	32.4566	up	up	correct
RISN.US	Inspire Tactical Balanced ESG ETF	20231211	24.33	24.33	24.16	24.225	16400	24.0997	down	down	correct
RISR.US	FolioBeyond Rising Rates ETF	20231211	33.33	33.56	33.17	33.2	9600	32.6714	down	down	correct
RLY.US	SSGA Active Trust	20231211	26.86	26.88	26.76	26.88	131457	26.3479	up	up	correct
ROAM.US	Hartford Multifactor Emerging Markets ETF	20231211	21.91	22.0122	21.91	22.0122	4446	21.1788	up	up	correct
ROBO.US	Robo Global Robotics and Automation Index ETF	20231211	52.94	53.5674	52.94	53.47	60407	53.4435	up	up	correct
RODM.US	Lattice Strategies Trust	20231211	26.76	26.88	26.76	26.87	140567	26.3388	up	up	correct
ROKT.US	SPDR Kensho Final Frontiers ETF	20231211	42.56	42.96	42.56	42.96	400	42.8473	up	up	correct
ROM.US	ProShares Trust	20231211	49.51	50.72	49.51	50.68	51973	50.676	up	down	incorrect
ROOF.US	IQ U.S. Real Estate Small Cap ETF	20231211	19.47	19.51	19.4269	19.4907	8236	19.3714	up	down	incorrect
RORO.US	ATAC US Rotation ETF	20231211	17.0172	17.11	16.95	17.082	21342	16.866	up	down	incorrect
ROSC.US	Hartford Multifactor Small Cap ETF	20231211	38.747	38.941	38.747	38.93	900	38.6264	up	down	incorrect
ROUS.US	Hartford Multifactor US Equity ETF	20231211	42.7	43.0422	42.7	43.0422	8529	42.7821	up	down	incorrect
RPAR.US	RPAR Risk Parity ETF	20231211	18.4	18.4	18.29	18.38	123445	18.1909	down	up	incorrect
RPG.US	Invesco S&P 500 Pure Growth ETF	20231211	30.79	31.06	30.79	31.05	112672	30.9383	up	down	incorrect
RPV.US	Invesco S&P 500 Pure Value ETF	20231211	79.16	79.53	78.98	79.23	238245	78.7476	up	down	incorrect
RSP.US	Invesco S&P 500 Equal Weight ETF	20231211	150.76	151.93	150.68	151.91	7130735	151.3184	up	down	incorrect
RSPE.US	Invesco Exchange	20231211	23.32	23.37	23.32	23.37	1200	23.2463	up	down	incorrect
RTM.US	Invesco S&P 500 Equal Weight Materials ETF	20231211	32.13	32.2985	32.1	32.2878	38249	32.1109	up	down	incorrect
RUFF.US	ETF Opportunities Trust	20231211	21.44	21.462	21.43	21.462	3000	21.391	up	down	incorrect
RVNU.US	DBX ETF Trust	20231211	25.1	25.16	24.98	25	12364	24.9415	down	up	incorrect
RWJ.US	Invesco S&P SmallCap 600 Revenue ETF	20231211	38.52	38.65	38.31	38.6	341962	38.4447	up	down	incorrect
RWK.US	Invesco S&P MidCap 400 Revenue ETF	20231211	98.96	99.79	98.915	99.66	39116	99.3811	up	up	correct
RWL.US	Invesco S&P 500 Revenue ETF	20231211	82.65	83.03	82.6254	83	93315	82.627	up	up	correct
RWM.US	ProShares Short Russell2000	20231211	23.07	23.1813	22.98	23.03	1286304	22.6538	down	down	correct
RWO.US	SPDR Index Shares Funds	20231211	41.35	41.6169	41.23	41.53	104092	41.0746	up	up	correct
RWR.US	SPDR Dow Jones REIT ETF	20231211	90.01	90.77	89.94	90.71	118498	89.5196	up	up	correct
RWX.US	SPDR Dow Jones International Real Estate ETF	20231211	25.7	25.79	25.6113	25.75	58000	25.6476	up	up	correct
RXD.US	ProShares UltraShort Health Care	20231211	12.71	12.835	12.71	12.7199	699	12.594	up	up	correct
RXI.US	iShares Trust	20231211	154.45	155.2664	154.45	155.2315	5854	154.6192	up	up	correct
RXL.US	ProShares Ultra Health Care	20231211	85.75	86.7198	85.75	86.7198	2019	86.557	up	up	correct
RYE.US	Invesco Exchange	20231211	71.78	72.36	71.78	72.1001	140948	71.4661	up	up	correct
RYF.US	Invesco S&P 500 Equal Weight Financials ETF	20231211	55.92	56.55	55.92	56.41	33666	56.0934	up	up	correct
RYH.US	Invesco S&P 500 Equal Weight Health Care ETF	20231211	27.98	28.2171	27.98	28.2	94224	28.1516	up	up	correct
RYJ.US	Invesco Raymond James SB	20231211	58.32	58.63	58.32	58.58	7953	57.7582	up	up	correct
RYT.US	Invesco S&P 500 Equal Weight Technology ETF	20231211	30.72	31.275	30.72	31.24	469171	31.1944	up	up	correct
RYU.US	Invesco S&P 500 Equal Weight Utilities ETF	20231211	54.41	54.89	54.34	54.788	47791	54.3273	up	up	correct
RZG.US	Invesco S&P SmallCap 600 Pure Growth ETF	20231211	42.2347	42.4334	42.135	42.4334	1979	42.2869	up	up	correct
RZV.US	Invesco S&P SmallCap 600 Pure Value ETF	20231211	98.69	99.43	98.49	99.2748	8142	99.0051	up	up	correct
SAA.US	ProShares Trust	20231211	21.59	21.87	21.485	21.79	9307	21.6942	up	up	correct
SAEF.US	Schwab Strategic Trust	20231211	21.86	21.86	21.86	21.86	182	21.86
SBB.US	ProShares Short SmallCap600	20231211	17.54	17.55	17.42	17.4269	3807	17.1334	down	down	correct
SBIO.US	ALPS ETF Trust	20231211	28.6	28.6	27.9225	28.3978	9883	28.3316	down	down	correct
SCC.US	ProShares UltraShort Consumer Services	20231211	16.73	16.73	16.47	16.4769	817	16.248	down	down	correct
SCDL.US	ETRACS 2x Leveraged US Dividend Factor TR ETN	20231211	31.443	31.443	31.443	31.443	0	31.443
SCHA.US	Schwab U.S. Small	20231211	43.89	44.12	43.79	44.06	1250400	44.06	up	up	correct
SCHB.US	Schwab U.S. Broad Market ETF	20231211	53.41	53.68	53.36	53.67	780600	53.67	up	up	correct
SCHC.US	Schwab Strategic Trust	20231211	32.84	32.86	32.75	32.86	812800	32.86	up	up	correct
SCHD.US	Schwab U.S. Dividend Equity ETF	20231211	72.82	73.25	72.76	73.22	6721400	73.22	up	up	correct
SCHE.US	Schwab Emerging Markets Equity ETF	20231211	23.61	23.74	23.6	23.74	1329600	23.74	up	up	correct
SCHF.US	Schwab Strategic Trust	20231211	35.28	35.43	35.24	35.41	3678200	35.41	up	up	correct
SCHG.US	Schwab Strategic Trust	20231211	79.86	80.3	79.7021	80.28	830690	80.2564	up	up	correct
SCHH.US	Schwab U.S. REIT ETF	20231211	19.38	19.52	19.35	19.49	1929700	19.49	up	up	correct
SCHI.US	Schwab 5	20231211	43.67	43.72	43.56	43.72	241100	43.5562	up	up	correct
SCHJ.US	Schwab 1	20231211	47.66	47.69	47.625	47.69	31000	47.5714	up	up	correct
SCHK.US	Schwab 1000 ETF	20231211	44.27	44.48	44.24	44.47	129688	44.4634	up	up	correct
SCHM.US	Schwab U.S. Mid	20231211	70.96	71.45	70.93	71.45	619500	71.45	up	up	correct
SCHO.US	Schwab Short	20231211	48.08	48.12	48.07	48.11	1722500	47.9541	up	up	correct
SCHP.US	Schwab U.S. TIPS ETF	20231211	51.24	51.25	51.11	51.23	1252000	51.23	down	down	correct
SCHQ.US	Schwab Long	20231211	33.38	33.51	33.25	33.475	233800	33.3693	up	up	correct
SCHR.US	Schwab Strategic Trust	20231211	48.72	48.8	48.66	48.78	866700	48.78	up	up	correct
SCHV.US	Schwab Strategic Trust	20231211	67.27	67.74	67.27	67.73	595900	67.73	up	up	correct
SCHX.US	Schwab U.S. Large	20231211	54.27	54.54	54.22	54.53	1699700	54.53	up	up	correct
SCHY.US	Schwab Strategic Trust	20231211	23.51	23.57	23.47	23.56	116800	23.56	up	up	correct
SCHZ.US	Schwab U.S. Aggregate Bond ETF	20231211	45.52	45.55	45.41	45.55	882700	45.42	up	up	correct
SCJ.US	iShares MSCI Japan Small	20231211	70.2195	70.31	70.1345	70.3048	2426	69.3711	up	up	correct
SCO.US	ProShares UltraShort Bloomberg Crude Oil	20231211	21.04	21.3	20.69	20.78	1539700	20.78	down	down	correct
SCRD.US	SCRD	20231211	40.743	40.743	40.743	40.743	100	40.5943
SDCI.US	USCF SummerHaven Dynamic Commodity Strategy No K	20231211	17.47	17.565	17.47	17.565	8557	17.3574	up	up	correct
SDD.US	ProShares UltraShort SmallCap600	20231211	21.86	21.86	21.7326	21.7326	373	21.4593	down	down	correct
SDEF.US	Tidal ETF Trust	20231211	17.83	17.91	17.62	17.885	7383	17.845	up	up	correct
SDEI.US	Tidal ETF Trust	20231211	24.78	25.11	24.78	24.991	13498	24.952	up	up	correct
SDEM.US	Global X MSCI SuperDividend Emerging Markets ETF	20231211	23.8	23.9279	23.8	23.9279	16861	23.7743	up	up	correct
SDIV.US	Global X SuperDividend ETF	20231211	21.63	21.64	21.56	21.6	258458	21.4023	down	down	correct
SDOG.US	ALPS Sector Dividend Dogs ETF	20231211	49.89	50.11	49.81	49.97	101378	49.4174	up	up	correct
SDOW.US	ProShares UltraPro Short Dow30	20231211	20.75	20.85	20.52	20.53	4586532	20.2528	down	down	correct
SDP.US	ProShares UltraShort Utilities	20231211	13	13	12.6832	12.6832	19312	12.537	down	down	correct
SDS.US	ProShares UltraShort S&P500	20231211	32.69	32.71	32.33	32.35	3412472	31.7295	down	down	correct
SDY.US	SPDR S&P Dividend ETF	20231211	121.44	122.01	121.44	121.93	491400	120.0309	up	up	correct
SEF.US	ProShares Short Financials	20231211	12.07	12.07	11.9601	11.98	9919	11.7801	down	down	correct
SEIX.US	Virtus ETF Trust II	20231211	23.93	23.99	23.93	23.98	32400	23.7051	up	up	correct
SENT.US	AdvisorShares Trust	20231211	0.795	0.8	0.79	0.79	1846700	0.79	down	down	correct
SFY.US	Tidal ETF Trust	20231211	16.38	16.5	16.38	16.5	188900	16.3826	up	up	correct
SFYF.US	SoFi Social 50 ETF	20231211	28.77	28.77	28.58	28.58	1700	28.407	down	down	correct
SFYX.US	Tidal ETF Trust	20231211	12.09	12.19	12.09	12.16	15700	12.071	up	up	correct
SGDJ.US	Sprott Funds Trust	20231211	28.47	28.596	27.99	28.33	14000	27.055	down	down	correct
SGDM.US	Sprott Gold Miners ETF	20231211	24.01	24.265	23.752	24.007	16100	23.6719	down	down	correct
SGG.US	iPath Series B Bloomberg Sugar Subindex Total Return ETN	20231211	70.12	70.8	68	70	11338	70	down	up	incorrect
SGOL.US	Aberdeen Standard Gold ETF Trust	20231211	19.03	19.04	18.9	18.95	1962700	18.95	down	up	incorrect
SGOV.US	iShares Trust	20231211	100.43	100.43	100.42	100.43	2478600	99.9751
SH.US	ProShares Short S&P500	20231211	13.66	13.67	13.58	13.59	23367869	13.3475	down	up	incorrect
SHE.US	SPDR SSGA Gender Diversity Index ETF	20231211	91.83	92.29	91.83	92.19	4072	91.8963	up	down	incorrect
SHFT.US	Tidal ETF Trust	20231211	12.33	12.44	12.33	12.44	1340	12.3175	up	down	incorrect
SHM.US	SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF	20231211	47.57	47.57	47.511	47.57	486319	47.512
SHUS.US	Syntax Stratified U.S. Total Market Hedged ETF	20231211	39.4225	39.4225	39.4225	39.4225	0	38.9595
SHYG.US	iShares Trust	20231211	41.68	41.71	41.61	41.71	1370100	41.71	up	down	incorrect
SHYL.US	Xtrackers Short Duration High Yield Bond ETF	20231211	43.84	43.84	43.6241	43.6822	8752	43.3961	down	up	incorrect
SIFI.US	Harbor Scientific Alpha Income	20231211	42.9393	42.9393	42.9393	42.9393	5	42.3547
SIHY.US	Harbor ETF Trust	20231211	44.35	44.35	44.3	44.3	1200	43.9765	down	up	incorrect
SIJ.US	ProShares UltraShort Industrials	20231211	12.62	12.62	12.4014	12.4574	3567	12.2589	down	up	incorrect
SIL.US	Global X Silver Miners ETF	20231211	26.24	26.55	25.86	26.51	672047	26.386	up	down	incorrect
SILJ.US	ETFMG Prime Junior Silver Miners ETF	20231211	9.38	9.38	9.19	9.31	1772709	9.3092	down	up	incorrect
SIMS.US	SPDR S&P Kensho Intelligent Structures ETF	20231211	32.84	33.088	32.84	33.088	3200	33.0167	up	down	incorrect
SIVR.US	Aberdeen Standard Physical Silver Shares ETF	20231211	21.92	21.95	21.76	21.86	624600	21.86	down	down	correct
SIXA.US	6 Meridian Mega Cap Equity ETF	20231211	35.95	35.95	35.679	35.735	900	35.6182	down	down	correct
SIXH.US	6 Meridian Hedged Equity	20231211	33.19	33.19	33.13	33.1381	522	33.0512	down	down	correct
SIXL.US	6 Meridian Low Beta Equity Strategy ETF	20231211	32.574	32.574	32.574	32.574	100	32.5095
SIXS.US	6 Meridian Small Cap Equity ETF	20231211	44.64	44.79	44.64	44.79	500	44.6817	up	up	correct
SIZE.US	iShares MSCI USA Size Factor ETF	20231211	126.05	126.57	126.05	126.57	24257	126.1245	up	up	correct
SJB.US	ProShares Trust	20231211	17.87	17.94	17.87	17.9	237749	17.6315	up	up	correct
SJNK.US	SPDR Series Trust	20231211	24.8	24.81	24.72	24.79	1840920	24.65	down	down	correct
SKF.US	ProShares UltraShort Financials	20231211	16.23	16.23	16.01	16.0539	14911	15.8629	down	down	correct
SLV.US	iShares Silver Trust	20231211	20.97	21	20.81	20.91	22883700	20.91	down	down	correct
SLX.US	VanEck Vectors Steel ETF	20231211	68.73	69.44	68.3701	69.39	11929	67.4139	up	up	correct
SLYG.US	SPDR S&P 600 Small Cap Growth ETF	20231211	77.62	78.02	77.4	77.96	132469	77.7012	up	up	correct
SLYV.US	SPDR S&P 600 Small Cap Value ETF	20231211	77.55	78.15	77.4177	77.99	150385	77.397	up	down	incorrect
SMDD.US	ProShares UltraPro Short MidCap400	20231211	16.0599	16.0599	16.0245	16.0245	1149	15.8132	down	up	incorrect
SMDY.US	Syntax ETF Trust	20231211	39.201	39.201	39.201	39.201	0	38.7803
SMHB.US	ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN	20231211	6.65	6.8	6.65	6.72	25500	6.633	up	down	incorrect
SMLE.US	DBX ETF Trust	20231211	24.7653	24.7653	24.7653	24.7653	2	24.6432
SMLF.US	iShares MSCI USA Small	20231211	54.97	55.17	54.87	55.16	103851	55.1373	up	down	incorrect
SMLV.US	SPDR SSGA US Small Cap Low Volatility Index ETF	20231211	106.74	107.2399	106.6563	106.9946	4611	106.1715	up	down	incorrect
SMMU.US	PIMCO Short Term Municipal Bond Active Exchange	20231211	49.85	49.86	49.76	49.8	60828	49.6709	down	up	incorrect
SMN.US	ProShares Trust	20231211	9.15	9.1501	9.0284	9.0284	2586	8.883	down	up	incorrect
SMOG.US	VanEck Vectors Low Carbon Energy ETF	20231211	103.72	104.4	103.72	104.11	1800	102.4432	up	down	incorrect
SNPE.US	Xtrackers S&P 500 ESG ETF	20231211	42.2	42.35	42.15	42.35	187220	42.35	up	down	incorrect
SOXL.US	Direxion Shares ETF Trust	20231211	24.39	26.38	24.31	26.11	80772672	26.0513	up	down	incorrect
SOXS.US	Direxion Shares ETF Trust	20231211	7.84	7.87	7.16	7.25	101009000	7.1738	down	up	incorrect
SOYB.US	Teucrium Soybean	20231211	27.73	28.16	27.73	28.16	21400	28.16	up	down	incorrect
SPAB.US	SPDR Portfolio Aggregate Bond ETF	20231211	25.03	25.0499	24.96	25.02	2347946	24.9422	down	up	incorrect
SPAX.US	Tidal ETF Trust	20231211	21.4801	21.5476	21.4801	21.5476	112	20.281	up	down	incorrect
SPBO.US	SPDR Portfolio Corporate Bond ETF	20231211	28.62	28.69	28.58	28.69	391400	28.5697	up	up	correct
SPCX.US	Collaborative Investment Series Trust	20231211	23.534	23.534	23.47	23.5	6800	22.9774	down	down	correct
SPD.US	Simplify US Equity PLUS Downside Convexity ETF	20231211	27.88	28.07	27.88	28.07	32900	27.9157	up	up	correct
SPDN.US	Direxion Daily S&P 500 Bear 1X Shares	20231211	13.95	13.96	13.88	13.88	2948800	13.6652	down	down	correct
SPDV.US	AAM S&P 500 High Dividend Value ETF	20231211	28.28	28.455	28.28	28.455	3341	28.2917	up	up	correct
SPDW.US	SPDR Portfolio Developed World ex	20231211	32.79	32.92	32.75	32.89	4313776	32.5451	up	up	correct
SPEM.US	SPDR Portfolio Emerging Markets ETF	20231211	34.5	34.69	34.44	34.68	3171204	34.1421	up	up	correct
SPEU.US	SPDR Portfolio Europe ETF	20231211	38.74	38.94	38.73	38.89	21700	38.7451	up	up	correct
SPFF.US	Global X SuperIncome Preferred ETF	20231211	8.9	8.92	8.84	8.88	62515	8.8249	down	down	correct
SPGM.US	SPDR Portfolio MSCI Global Stock Market ETF	20231211	53.58	53.84	53.56	53.78	28400	53.2273	up	up	correct
SPGP.US	Invesco S&P 500 GARP ETF	20231211	93.43	94.49	93.43	94.44	342700	94.0498	up	up	correct
SPHB.US	Invesco S&P 500 High Beta ETF	20231211	76.03	76.92	75.94	76.79	659886	76.6303	up	up	correct
SPHD.US	Invesco S&P 500 High Dividend Low Volatility ETF	20231211	41.38	41.51	41.26	41.43	528722	41.2637	up	up	correct
SPHQ.US	Invesco S&P 500 Quality ETF	20231211	52.28	52.74	52.27	52.74	645860	52.5465	up	up	correct
SPHY.US	SPDR Series Trust	20231211	22.93	22.93	22.87	22.93	1520700	22.777
SPIB.US	SPDR Series Trust	20231211	32.12	32.2	32.11	32.2	10414030	32.0785	up	up	correct
SPIP.US	SPDR Series Trust	20231211	25.21	25.23	25.16	25.22	514200	25.22	up	up	correct
SPLB.US	SPDR Series Trust	20231211	22.82	22.86	22.705	22.86	368769	22.7731	up	up	correct
SPLG.US	SPDR Portfolio S&P 500 ETF	20231211	54.06	54.355	54.03	54.34	4934306	54.1232	up	up	correct
SPLV.US	Invesco Exchange	20231211	61.65	62.09	61.65	62.08	1951917	61.9389	up	up	correct
SPMB.US	SPDR Portfolio Mortgage Backed Bond ETF	20231211	21.49	21.51	21.42	21.51	698600	21.4499	up	up	correct
SPMD.US	SPDR Portfolio S&P 400 Mid Cap ETF	20231211	46.18	46.51	46.15	46.48	583452	46.2988	up	up	correct
SPMO.US	Invesco S&P 500 Momentum ETF	20231211	62.27	62.6835	62.27	62.6401	14653	62.4798	up	up	correct
SPPP.US	Sprott Physical Platinum and Palladium Trust	20231211	9.25	9.29	9.18	9.25	98800	9.25
SPRE.US	Tidal ETF Trust	20231211	19.1	19.1	18.84	18.982	60300	18.8856	down	down	correct
SPSB.US	SPDR Portfolio Short Term Corporate Bond ETF	20231211	29.53	29.54	29.51	29.53	3887883	29.4042
SPSK.US	Tidal ETF Trust	20231211	17.79	17.91	17.67	17.68	93200	17.5062	down	down	correct
SPSM.US	SPDR Series Trust	20231211	39.25	39.52	39.195	39.49	2010725	39.2062	up	up	correct
SPTI.US	SPDR Portfolio Intermediate Term Treasury ETF	20231211	27.98	28.03	27.94	28.03	2650911	27.9466	up	up	correct
SPTL.US	SPDR Series Trust	20231211	27.61	27.72	27.46	27.68	6854600	27.6018	up	up	correct
SPTM.US	SPDR Portfolio S&P 1500 Composite Stock Market ETF	20231211	56.38	56.69	56.38	56.68	346565	56.4538	up	up	correct
SPTS.US	SPDR Portfolio Short Term Treasury ETF	20231211	28.84	28.87	28.83	28.87	990696	28.7638	up	up	correct
SPUC.US	Simplify US Equity PLUS Upside Convexity ETF	20231211	31.58	31.711	31.543	31.711	2500	31.5674	up	up	correct
SPUS.US	Tidal ETF Trust	20231211	32.97	33.125	32.9	33.125	96900	33.1135	up	up	correct
SPUU.US	Direxion Daily S&P 500 Bull 2X Shares	20231211	96.54	97.52	96.54	97.52	8734	97.2195	up	up	correct
SPVM.US	Invesco Exchange	20231211	49.1	49.4737	49.1	49.4673	3016	49.1504	up	up	correct
SPVU.US	Invesco S&P 500 Enhanced Value ETF	20231211	42.5	42.7	42.5	42.6517	2381	42.3075	up	up	correct
SPXB.US	ProShares S&P 500 Bond ETF	20231211	74.6818	74.6818	74.6818	74.6818	42	74.3963
SPXE.US	ProShares S&P 500 ex	20231211	98.6913	99.0081	98.57	99.0081	2423	98.6031	up	up	correct
SPXL.US	Direxion Daily S&P500 Bull 3X Shares	20231211	94.24	95.56	93.91	95.47	6082478	95.18	up	up	correct
SPXN.US	ProShares S&P 500 ex	20231211	99.31	99.6789	99.242	99.6789	6704	99.294	up	up	correct
SPXS.US	Direxion Daily S&P 500 Bear 3X Shares	20231211	12.94	12.95	12.72	12.74	13866180	12.6305	down	down	correct
SPXT.US	ProShares S&P 500 ex	20231211	74.9899	75.04	74.9766	75.04	1111	74.6364	up	up	correct
SPXU.US	ProShares UltraPro Short S&P500	20231211	9.76	9.7899	9.61	9.62	19525510	9.4209	down	down	correct
SPXV.US	ProShares S&P 500 ex	20231211	97.851	97.851	97.851	97.851	169	97.4317
SPY.US	SPDR S&P 500 ETF Trust	20231211	459.69	462.17	459.47	461.99	65002246	460.1244	up	up	correct
SPYC.US	Simplify US Equity PLUS Convexity ETF	20231211	29.82	29.915	29.803	29.915	3400	29.8049	up	up	correct
SPYD.US	SPDR Portfolio S&P 500 High Dividend ETF	20231211	37.73	37.889	37.64	37.83	955200	37.83	up	up	correct
SPYG.US	SPDR Portfolio S&P 500 Growth ETF	20231211	63.18	63.47	63.0799	63.44	1347336	63.2385	up	up	correct
SPYV.US	SPDR Portfolio S&P 500 Value ETF	20231211	44.88	45.17	44.85	45.16	3846374	44.9346	up	up	correct
SPYX.US	SPDR S&P 500 Fossil Fuel Reserves Free ETF	20231211	37.55	37.78	37.55	37.77	63990	37.6463	up	up	correct
SQEW.US	Two Roads Shared Trust	20231211	30.32	30.44	30.3	30.41	36500	30.0535	up	up	correct
SRLN.US	SPDR Blackstone Senior Loan ETF	20231211	41.74	41.745	41.66	41.7	1787338	41.3722	down	down	correct
SRS.US	ProShares Trust	20231211	16.59	16.6931	16.4101	16.47	41225	16.2204	down	down	correct
SRTY.US	ProShares Trust	20231211	39.11	39.55	38.51	38.78	461995	38.1705	down	down	correct
SRVR.US	Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF	20231211	28.87	28.87	28.684	28.798	92200	28.798	down	down	correct
SSG.US	ProShares UltraShort Semiconductors	20231211	6.11	6.1199	5.85	5.9	44596	5.8056	down	down	correct
SSLY.US	Syntax Stratified SmallCap ETF	20231211	42.181	42.181	42.181	42.181	0	41.6846
SSO.US	ProShares Ultra S&P500	20231211	60.73	61.385	60.64	61.34	2914232	61.2289	up	up	correct
SSPY.US	Syntax ETF Trust	20231211	70.05	70.05	69.72	69.736	400	68.5196	down	down	correct
STIP.US	iShares 0	20231211	97.48	97.53	97.42	97.52	795000	97.52	up	up	correct
STNC.US	Stance Equity ESG Large Cap Core ETF	20231211	27.51	27.5645	27.51	27.5645	101	27.5418	up	up	correct
STPZ.US	PIMCO 1	20231211	50.52	50.56	50.48	50.55	75300	50.55	up	up	correct
SUB.US	iShares Short	20231211	105.07	105.23	104.93	105.08	1472900	104.9154	up	up	correct
SUSA.US	iShares MSCI USA ESG Select ETF	20231211	96.81	97.45	96.81	97.39	108914	97.0385	up	up	correct
SVOL.US	Simplify Volatility Premium ETF	20231211	22.82	22.89	22.78	22.89	452600	22.5827	up	up	correct
SWAN.US	Amplify BlackSwan Growth & Treasury Core ETF	20231211	25.41	25.6264	25.41	25.6213	14569	25.4218	up	up	correct
SXQG.US	6 Meridian Quality Growth ETF	20231211	25.807	25.807	25.786	25.786	200	25.786	down	down	correct
SXUS.US	Janus Detroit Street Trust	20231211	17.005	17.005	17.005	17.005	100	16.9627
SYUS.US	Syntax Stratified U.S. Total Market ETF	20231211	43.929	43.973	43.929	43.973	300	43.2683	up	up	correct
SZK.US	ProShares UltraShort Consumer Goods	20231211	16.2699	16.29	16.188	16.188	7589	15.999	down	down	correct
SZNE.US	Pacer Funds Trust	20231211	34.82	34.9681	34.82	34.9681	1924	34.8278	up	up	correct
TAGG.US	TagLikeMe Corp	20231211	41.886	41.9704	41.886	41.9704	1051	41.8238	up	up	correct
TAGS.US	Teucrium Commodity Trust	20231211	30.06	30.06	29.85	29.91	2000	29.91	down	down	correct
TAN.US	Invesco Exchange	20231211	45.21	46.15	45.01	45.81	1037252	45.7672	up	up	correct
TAXF.US	American Century Diversified Municipal Bond ETF	20231211	50.07	50.23	50.07	50.175	94098	50.0406	up	up	correct
TBF.US	ProShares Short 20+ Year Treasury	20231211	23.67	23.78	23.5787	23.59	771832	23.1717	down	down	correct
TBT.US	ProShares UltraShort 20+ Year Treasury	20231211	34.2	34.56	33.9	34	1425708	33.4212	down	down	correct
TBUX.US	T. Rowe Price Exchange	20231211	49.18	49.19	49.14	49.165	3800	48.8716	down	down	correct
TBX.US	ProShares Trust	20231211	30.04	30.08	29.96	29.96	22360	29.2191	down	down	correct
TCHP.US	T. Rowe Price Exchange	20231211	29.97	30.04	29.82	30.04	76200	30.04	up	up	correct
TDSA.US	Exchange Listed Funds Trust	20231211	0.0682	0.07	0.0524	0.0698	1568816	0.0698	up	up	correct
TDSB.US	Exchange Listed Funds Trust	20231211	21.4	21.41	21.39	21.41	13700	21.1318	up	up	correct
TDSC.US	Exchange Listed Funds Trust	20231211	22.63	22.69	22.62	22.68	43000	22.3972	up	up	correct
TDSD.US	Exchange Listed Funds Trust	20231211	22.24	22.4	22.22	22.395	11000	22.0964	up	up	correct
TDSE.US	Exchange Listed Funds Trust	20231211	22.67	22.68	22.67	22.67	6500	22.355
TDTF.US	FlexShares iBoxx 5	20231211	23.15	23.16	23.1	23.15	460700	23.1344
TDTT.US	FlexShares Trust	20231211	23.28	23.31	23.27	23.29	625300	23.2802	up	up	correct
TDVG.US	T. Rowe Price Exchange	20231211	34.21	34.46	34.21	34.46	61400	34.3308	up	up	correct
TECB.US	iShares U.S. Tech Breakthrough Multisector ETF	20231211	40.92	41.25	40.88	41.24	29662	41.2201	up	up	correct
TECL.US	Direxion Shares ETF Trust	20231211	60.44	62.69	60.15	62.65	3585240	62.5809	up	up	correct
TECS.US	Direxion Shares ETF Trust	20231211	11.08	11.14	10.685	10.69	3522174	10.564	down	down	correct
TEQI.US	T. Rowe Price Equity Income ETF	20231211	35.361	35.428	35.361	35.428	2700	35.2222	up	up	correct
TFI.US	SPDR Nuveen Bloomberg Barclays Municipal Bond ETF	20231211	46.21	46.28	46.14	46.23	966791	46.1221	up	up	correct
TFLO.US	iShares Treasury Floating Rate Bond ETF	20231211	50.56	50.57	50.56	50.56	1505700	50.3281
TGIF.US	SoFi Weekly Income ETF	20231211	96.84	97.158	96.25	96.88	2300	95.5376	up	up	correct
TGRW.US	T. Rowe Price Growth Stock ETF	20231211	29.69	29.77	29.5899	29.77	2651	29.7667	up	up	correct
THCX.US	The Cannabis ETF	20231211	17.06	17.3	17.06	17.163	4200	16.6811	up	up	correct
THD.US	iShares MSCI Thailand ETF	20231211	60.5	60.69	60.33	60.67	34501	60.0318	up	up	correct
THNQ.US	Robo Global Artificial Intelligence ETF	20231211	39.25	39.769	39.25	39.65	29100	39.65	up	up	correct
TINT.US	ProShares Trust	20231211	31.925	31.925	31.925	31.925	100	31.8387
TINY.US	ProShares Trust	20231211	39.709	39.83	39.278	39.278	400	39.2091	down	down	correct
TIP.US	iShares TIPS Bond ETF	20231211	105.22	105.29	104.975	105.27	1898304	105.27	up	up	correct
TIPX.US	SPDR Bloomberg Barclays 1	20231211	18.25	18.26	18.23	18.26	101900	18.26	up	up	correct
TIPZ.US	PIMCO ETF Trust	20231211	52.32	52.3314	52.2284	52.3101	31577	52.2516	down	down	correct
TIXT.US	TELUS International (Cda) Inc	20231211	7.54	7.63	7.42	7.61	197500	7.61	up	up	correct
TLH.US	iShares Trust	20231211	103.14	103.54	102.82	103.39	1491400	103.0446	up	up	correct
TLTD.US	FlexShares Morningstar Developed Markets ex	20231211	65.77	65.96	65.7594	65.9194	4523	65.07	up	up	correct
TLTE.US	FlexShares Morningstar Emerging Markets Factor Tilt Index Fund	20231211	49.63	50.16	49.63	50	19029	48.8318	up	up	correct
TMF.US	Direxion Shares ETF Trust	20231211	56	56.74	55.13	56.54	5384700	55.6968	up	up	correct
TMV.US	Direxion Daily 20+ Year Treasury Bear 3X Shares	20231211	35.16	35.63	34.67	34.8	2463959	34.4778	down	down	correct
TNA.US	Direxion Shares ETF Trust	20231211	32.08	32.54	31.6699	32.31	16156010	32.1208	up	up	correct
TOK.US	iShares MSCI Kokusai ETF	20231211	95.75	96.34	95.75	96.3122	3426	95.2954	up	up	correct
TOLZ.US	ProShares Trust	20231211	44.86	45.05	44.79	44.9764	46724	44.6319	up	up	correct
TOTL.US	SPDR DoubleLine Total Return Tactical ETF	20231211	39.3	39.38	39.25	39.33	550190	39.1031	up	down	incorrect
TOTR.US	T. Rowe Price Exchange	20231211	40.06	40.13	40.06	40.125	500	39.9582	up	down	incorrect
TPHD.US	Timothy Plan High Dividend Stock ETF	20231211	32.17	32.45	32.17	32.45	42500	32.3412	up	down	incorrect
TPHE.US	Timothy Plan	20231211	21.82	22.11	21.82	22.102	10000	22.0515	up	down	incorrect
TPIF.US	Timothy Plan International ETF	20231211	25.29	25.415	25.29	25.381	3600	25.3298	up	down	incorrect
TPOR.US	Direxion Daily Transportation Bull 3X Shares	20231211	29.9	30.8196	29.9	30.6741	20986	30.5544	up	down	incorrect
TPSC.US	Timothy Plan US Small Cap Core ETF	20231211	33.05	33.35	33.05	33.28	47000	33.2044	up	down	incorrect
TPYP.US	Tortoise North American Pipeline Fund	20231211	25.93	25.93	25.7554	25.808	43299	25.5161	down	up	incorrect
TRND.US	Pacer Trendpilot Fund of Funds ETF	20231211	29.28	29.355	29.28	29.355	16300	28.6382	up	down	incorrect
TRPL.US	Pacer Funds Trust	20231211	39.4368	39.4368	39.4368	39.4368	2	38.9779
TSPA.US	T. Rowe Price US Equity Research ETF	20231211	28.45	28.55	28.42	28.55	18200	28.4329	up	down	incorrect
TTT.US	ProShares Trust	20231211	79.87	80.5917	78.8776	79.04	24312	68.9347	down	up	incorrect
TWIO.US	Spinnaker ETF Series	20231211	8.67	8.67	8.63	8.64	2800	8.5224	down	up	incorrect
TWM.US	ProShares UltraShort Russell2000	20231211	13.92	14.02	13.78	13.83	1634330	13.5597	down	up	incorrect
TYD.US	Direxion Daily 7	20231211	26.05	26.23	25.9097	26.13	57419	25.8614	up	down	incorrect
TYO.US	Direxion Daily 7	20231211	14.33	14.44	14.22	14.22	28778	14.1338	down	up	incorrect
TZA.US	Direxion Daily Small Cap Bear 3X Shares	20231211	25.55	25.86	25.16	25.36	7602336	25.2291	down	up	incorrect
UBOT.US	Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares	20231211	18.37	18.52	18.3	18.52	35165	18.4631	up	down	incorrect
UBR.US	ProShares Ultra MSCI Brazil Capped	20231211	29.85	29.9947	29.85	29.9947	2561	29.7944	up	down	incorrect
UBT.US	ProShares Trust	20231211	20.4	20.61	20.33	20.53	145687	20.3305	up	down	incorrect
UCC.US	ProShares Trust	20231211	33.925	33.98	33.925	33.98	405	33.9683	up	down	incorrect
UCIB.US	UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B	20231211	23.805	23.8397	23.805	23.8397	240	23.8397	up	down	incorrect
UCO.US	ProShares Ultra Bloomberg Crude Oil	20231211	26.31	26.74	25.99	26.62	2210300	26.62	up	up	correct
UCON.US	First Trust Exchange	20231211	24.29	24.34	24.29	24.34	232964	24.2319	up	up	correct
UDN.US	Invesco DB US Dollar Index Bearish Fund	20231211	18.88	18.88	18.83	18.86	46406	17.9143	down	down	correct
UDOW.US	ProShares Trust	20231211	66.99	67.74	66.695	67.64	2564753	67.5079	up	up	correct
UEVM.US	VictoryShares USAA MSCI Emerging Markets Value Momentum ETF	20231211	42.57	42.59	42.55	42.59	12487	42.4162	up	up	correct
UGA.US	United States Gasoline Fund LP	20231211	58.95	59.28	58.83	59.17	8400	59.17	up	up	correct
UGE.US	ProShares Ultra Consumer Goods	20231211	15.01	15.19	15.01	15.19	4976	15.1042	up	up	correct
UGL.US	ProShares Trust II	20231211	59.8	59.83	58.9	59.25	169000	59.25	down	down	correct
UITB.US	VictoryShares USAA Core Intermediate	20231211	45.91	45.91	45.77	45.86	585149	45.6348	down	down	correct
UIVM.US	VictoryShares USAA MSCI International Value Momentum ETF	20231211	44.74	44.74	44.73	44.73	130	44.5848	down	down	correct
UJB.US	ProShares Ultra High Yield	20231211	65.48	65.48	65.3	65.4373	173222	64.889	down	down	correct
ULE.US	ProShares Trust II	20231211	11.24	11.28	11.2399	11.28	945	11.28	up	up	correct
ULST.US	SPDR SSgA Ultra Short Term Bond ETF	20231211	40.31	40.33	40.29	40.3	395978	40.1175	down	down	correct
ULTR.US	IQ Ultra Short Duration ETF	20231211	47.82	47.82	47.82	47.82	200	47.6362
ULVM.US	VictoryShares USAA MSCI USA Value Momentum ETF	20231211	65.62	66.21	65.62	66.21	1730	65.8867	up	up	correct
UMDD.US	ProShares UltraPro MidCap400	20231211	19.18	19.47	19.08	19.45	14345	19.4181	up	up	correct
UMI.US	USCF Midstream Energy Income Fund	20231211	35.93	35.93	35.76	35.7792	8692	35.7792	down	down	correct
UNG.US	United States Natural Gas Fund LP	20231211	4.59	4.83	4.53	4.81	40660200	4.81	up	up	correct
UNL.US	United States 12 Month Natural Gas Fund LP	20231211	8.04	8.29	7.93	8.25	332000	8.25	up	up	correct
UPRO.US	ProShares UltraPro S&P500	20231211	49.46	50.2691	49.39	50.22	6045062	50.1109	up	up	correct
UPV.US	ProShares Ultra FTSE Europe	20231211	54.6	54.7671	54.6	54.7671	235	54.4475	up	up	correct
UPW.US	ProShares Ultra Utilities	20231211	52.935	53.3962	52.935	53.3962	1742	53.0323	up	up	correct
URA.US	Global X Funds	20231211	28.98	28.98	28.4075	28.73	1460271	27.0901	down	down	correct
URE.US	ProShares Ultra Real Estate	20231211	56.42	56.7678	56.22	56.7678	20689	56.3564	up	up	correct
URNM.US	North Shore Global Uranium Mining ETF	20231211	49	49.03	48.09	48.5	462630	46.7403	down	down	correct
URTH.US	iShares MSCI World ETF	20231211	128.7	129.42	128.7	129.41	485870	128.3538	up	up	correct
URTY.US	ProShares Trust	20231211	37.6	38.16	37.15	37.93	985452	37.8609	up	up	correct
USAI.US	Pacer American Energy Independence ETF	20231211	28.7	28.7	28.3901	28.4335	5433	28.3169	down	down	correct
USCI.US	United States Commodity Index Funds Trust	20231211	55.78	56.17	55.72	56.08	18700	56.08	up	up	correct
USD.US	ProShares Ultra Semiconductors	20231211	46.22	48	45.89	47.6	203678	47.5763	up	up	correct
USDU.US	WisdomTree Trust	20231211	27.5	27.5	27.4491	27.49	59557	25.7005	down	down	correct
USFR.US	WisdomTree Trust	20231211	50.36	50.36	50.35	50.35	3240695	50.1143	down	down	correct
USL.US	United States 12 Month Oil Fund LP	20231211	35.19	35.41	35.06	35.34	14700	35.34	up	up	correct
USML.US	ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN	20231211	30.216	30.216	30.216	30.216	0	30.216
USO.US	United States Oil Fund LP	20231211	66.5	67.03	65.98	66.8	2589200	66.8	up	up	correct
USRT.US	iShares Core U.S. REIT ETF	20231211	51.14	51.58	51.138	51.57	364075	51.0456	up	up	correct
USSG.US	DBX ETF Trust	20231211	42.79	43.05	42.79	43.03	1363600	43.03	up	up	correct
UST.US	ProShares Ultra 7	20231211	43.38	43.56	43.18	43.5316	102690	43.1454	up	up	correct
USTB.US	VictoryShares USAA Core Short	20231211	49.34	49.34	49.27	49.33	34413	48.9862	down	down	correct
USVM.US	VictoryShares USAA MSCI USA Small Cap Value Momentum ETF	20231211	69.229	69.575	69.229	69.51	8258	69.2661	up	up	correct
USVT.US	USVT	20231211	28.416	28.416	28.416	28.416	100	27.6432
UTES.US	ETFis Series Trust I	20231211	44.47	44.88	44.47	44.88	4431	44.5518	up	up	correct
UTRN.US	Vesper U.S. Large Cap Short	20231211	23.83	23.93	23.83	23.93	3151	23.2908	up	up	correct
UTSL.US	Direxion Daily Utilities Bull 3X Shares	20231211	20.87	21.5899	20.8	21.54	64881	21.3409	up	up	correct
UUP.US	Invesco DB US Dollar Index Trust	20231211	29.52	29.54	29.47	29.5	956184	27.7299	down	down	correct
UWM.US	ProShares Ultra Russell2000	20231211	33	33.3	32.7084	33.12	612327	33.0207	up	up	correct
UXI.US	ProShares Ultra Industrials	20231211	26.6706	26.73	26.65	26.7136	2012	26.6566	up	up	correct
UYG.US	ProShares Ultra Financials	20231211	50.78	51.5	50.78	51.35	19767	51.2134	up	up	correct
UYM.US	ProShares Ultra Basic Materials	20231211	22.64	23.0924	22.5901	23.0924	8186	23.0278	up	up	correct
VALQ.US	American Century ETF Trust	20231211	51.53	51.7619	51.53	51.7619	3422	51.5342	up	up	correct
VALT.US	ETFMG Sit Ultra Short ETF	20231211	24.99	24.99	24.85	24.85	500	24.85	down	down	correct
VAW.US	Vanguard Materials Index Fund ETF Shares	20231211	179.98	181.33	179.51	181.22	55180	180.363	up	up	correct
VB.US	Vanguard Small	20231211	200.59	201.77	200.1	201.61	677319	200.5775	up	up	correct
VBK.US	Vanguard Small	20231211	225.5	226.799	224.935	226.64	233958	226.0471	up	up	correct
VBND.US	ETF Series Solutions	20231211	43.17	43.19	43.08	43.151	39500	42.992	down	down	correct
VBR.US	Vanguard Small	20231211	169.96	171.3	169.96	171.08	473173	169.9711	up	up	correct
VCAR.US	Simplify Volt RoboCar Disruption and Tech ETF	20231211	9.11	9.32	9.11	9.21	12000	9.21	up	up	correct
VCLN.US	Virtus Duff & Phelps Clean Energy ETF	20231211	17.14	17.14	17.14	17.14	0	17.0617
VCR.US	Vanguard Consumer Discretionary Index Fund ETF Shares	20231211	292.22	294.14	292.22	293.67	43217	293.1078	up	up	correct
VDC.US	Vanguard Consumer Staples Index Fund ETF Shares	20231211	186.79	187.93	186.79	187.8	117567	186.038	up	up	correct
VDE.US	Vanguard Energy Index Fund ETF Shares	20231211	114.95	115.4	114.44	115.07	713805	114.0435	up	up	correct
VEA.US	Vanguard FTSE Developed Markets Index Fund ETF Shares	20231211	46.28	46.44	46.2012	46.42	13939270	45.8191	up	up	correct
VEGA.US	AdvisorShares Trust	20231211	38.13	38.22	38.08	38.2	757	37.7724	up	up	correct
VEGI.US	iShares MSCI Global Agriculture Producers ETF	20231211	36.78	36.8861	36.68	36.85	44258	36.3204	up	up	correct
VEGN.US	US Vegan Climate ETF	20231211	41.4	41.87	41.4	41.868	7200	41.755	up	up	correct
VEU.US	Vanguard FTSE All	20231211	54.45	54.71	54.415	54.68	3579648	53.8498	up	up	correct
VFH.US	Vanguard Financials Index Fund ETF Shares	20231211	88.19	88.845	88.19	88.71	389138	88.1876	up	up	correct
VGFO.US	Virtus WMC Global Factor Opportunities ETF	20231211	26.4	26.4348	26.4	26.4348	4935	26.4348	up	up	correct
VGK.US	Vanguard FTSE Europe Index Fund ETF Shares	20231211	62.25	62.505	62.21	62.47	1122582	62.0202	up	up	correct
VGT.US	Vanguard World Fund	20231211	466.01	470.77	465.1	470.7	698665	469.9262	up	up	correct
VHT.US	Vanguard Health Care Index Fund ETF Shares	20231211	241.71	242.51	240.77	242.12	189389	241.2397	up	up	correct
VIDI.US	ETF Series Solutions	20231211	23.57	23.68	23.56	23.61	67600	23.61	up	up	correct
VIG.US	Vanguard Specialized Funds	20231211	165.68	167.03	165.68	167	2272201	166.0935	up	up	correct
VIOG.US	Vanguard S&P Small	20231211	99.66	100.38	99.63	100.38	26300	100.0017	up	up	correct
VIOO.US	Vanguard Admiral Funds	20231211	92.93	93.5388	92.8	93.53	112992	92.1679	up	up	correct
VIOV.US	Vanguard S&P Small	20231211	82.44	83.04	82.3039	83.01	29404	82.1121	up	up	correct
VIS.US	Vanguard Industrials Index Fund ETF Shares	20231211	210.13	212.13	210.13	211.86	53402	210.8677	up	up	correct
VLU.US	SPDR S&P 1500 Value Tilt ETF	20231211	154.06	154.55	153.93	154.54	6052	153.7055	up	up	correct
VNLA.US	Janus Henderson Short Duration Income ETF	20231211	48.17	48.19	48.16	48.165	423126	47.9798	down	down	correct
VNMC.US	Natixis ETF Trust II	20231211	31.185	31.185	31.185	31.185	100	30.849
VNQ.US	Vanguard Specialized Funds	20231211	83.36	84.015	83.235	83.87	3143384	82.848	up	up	correct
VNSE.US	Natixis ETF Trust II	20231211	29.66	29.77	29.66	29.758	300	29.6967	up	up	correct
VO.US	Vanguard Mid	20231211	221.41	223.44	221.41	223.42	671915	222.2639	up	up	correct
VOE.US	Vanguard Mid	20231211	139.77	140.76	139.67	140.64	616881	139.5456	up	up	correct
VOO.US	Vanguard S&P 500 ETF	20231211	422.41	424.71	422.22	424.56	5247086	422.8149	up	up	correct
VOOG.US	Vanguard S&P 500 Growth Index Fund ETF Shares	20231211	263.01	264.2	262.5829	264.08	76906	263.195	up	up	correct
VOOV.US	Vanguard Admiral Funds	20231211	161.7	162.72	161.7	162.67	82953	161.8117	up	up	correct
VOT.US	Vanguard Mid	20231211	206.62	208.66	206.04	208.56	135690	208.0189	up	up	correct
VOX.US	Vanguard Communication Services Index Fund ETF Shares	20231211	112.94	112.94	112.12	112.62	81218	112.3401	down	down	correct
VPC.US	ETFis Series Trust I	20231211	22.42	22.42	21.9961	21.9961	7668	21.2541	down	down	correct
VPL.US	Vanguard FTSE Pacific Index Fund ETF Shares	20231211	69.53	69.89	69.53	69.86	780431	68.5759	up	up	correct
VPU.US	Vanguard Utilities Index Fund ETF Shares	20231211	136.34	137.82	136.22	137.63	289140	136.323	up	up	correct
VRAI.US	Virtus Real Asset Income ETF	20231211	22.995	23.11	22.995	23.06	1000	22.7068	up	up	correct
VRP.US	Invesco Variable Rate Preferred ETF	20231211	22.8	22.81	22.76	22.8	683368	22.6353
VSLU.US	ETF Opportunities Trust	20231211	28.784	28.92	28.784	28.908	2500	28.7353	up	up	correct
VSS.US	Vanguard FTSE All	20231211	110.86	111.24	110.75	111.14	299014	109.1295	up	up	correct
VT.US	Vanguard Total World Stock Index Fund ETF Shares	20231211	99.32	99.77	99.26	99.76	1875348	98.9753	up	up	correct
VTEB.US	Vanguard Tax	20231211	50.25	50.295	50.2001	50.26	2975468	50.1337	up	up	correct
VTI.US	Vanguard Index Funds	20231211	228.69	229.83	228.51	229.79	3076566	228.8085	up	up	correct
VTV.US	Vanguard Value Index Fund ETF Shares	20231211	144.67	145.54	144.56	145.52	2958313	144.5035	up	up	correct
VUG.US	Vanguard Growth Index Fund ETF Shares	20231211	300.38	301.84	299.77	301.84	828504	301.2668	up	up	correct
VUSE.US	Vident Core U.S. Equity Fund	20231211	49.35	49.7	49.31	49.7	76700	49.7	up	up	correct
VV.US	Vanguard Large	20231211	211.14	212.36	211.13	212.36	278709	211.4652	up	up	correct
VWO.US	Vanguard FTSE Emerging Markets Index Fund ETF Shares	20231211	40.19	40.41	40.135	40.39	13378470	39.5394	up	up	correct
VXF.US	Vanguard Extended Market Index Fund ETF Shares	20231211	154.11	155.05	153.859	154.87	319213	154.233	up	up	correct
VYM.US	Vanguard High Dividend Yield Index Fund ETF Shares	20231211	107.92	108.67	107.92	108.67	1320465	107.5965	up	up	correct
WANT.US	Direxion Daily Cnsmr Discret Bull 3XShrs	20231211	31.02	31.59	30.9774	31.53	19294	31.4723	up	up	correct
WBIF.US	Absolute Shares Trust	20231211	27.32	27.4225	27.3	27.4225	4023	27.3273	up	up	correct
WBIG.US	WBI BullBear Yield 3000 ETF	20231211	22.52	22.57	22.5	22.5426	8348	22.4738	up	up	correct
WBIL.US	WBI BullBear Quality 3000 ETF	20231211	30.03	30.1299	30.03	30.1299	4123	30.1193	up	up	correct
WBIY.US	WBI Power Factor High Dividend ETF	20231211	27.97	27.99	27.85	27.97	4971	27.6351
WDIV.US	SPDR Index Shares Funds	20231211	58.54	58.6964	58.54	58.643	19853	57.9312	up	up	correct
WEAT.US	Teucrium Wheat	20231211	5.92	5.97	5.77	5.79	1014900	5.79	down	down	correct
WEBL.US	Direxion Daily Dow Jones Internet Bull 3X Shares	20231211	12.74	13.04	12.575	12.98	507100	12.98	up	up	correct
WEBS.US	Direxion Daily Dow Jones Internet Bear 3X Shares	20231211	10.41	10.52	10.17	10.205	272600	10.0097	down	down	correct
WFH.US	Direxion Work From Home ETF	20231211	51.64	52	51.64	51.981	1400	51.6515	up	up	correct
WIP.US	SPDR FTSE International Government Inflation	20231211	40.03	40.29	39.95	40.2674	60943	40.1011	up	up	correct
WKLY.US	SoFi Weekly Dividend ETF	20231211	47.17	47.45	47.17	47.427	2200	46.9506	up	up	correct
WOMN.US	Impact Shares YWCA Women's Empowerment ETF	20231211	32.61	32.6509	32.61	32.6509	759	32.2979	up	up	correct
WPS.US	iShares Trust	20231211	27.03	27.0852	27.03	27.0852	717	26.9059	up	up	correct
WTMF.US	WisdomTree Managed Futures Strategy Fund	20231211	34.995	35.01	34.9001	34.9502	18961	34.6127	down	down	correct
WWJD.US	Inspire International ESG ETF	20231211	28.15	28.1953	28.01	28.15	38766	28.0066
XAR.US	SPDR S&P Aerospace & Defense ETF	20231211	130.85	132	130.83	131.81	96766	131.4654	up	up	correct
XBI.US	SPDR S&P Biotech ETF	20231211	79.19	79.25	77.505	78.86	9709008	78.8472	down	down	correct
XBUY.US	Amplify ETF Trust	20231211	21.47	21.47	21.36	21.3696	568	20.3597	down	down	correct
XCEM.US	Columbia EM Core ex	20231211	28.96	29.04	28.86	29.01	197990	28.6498	up	up	correct
XCLR.US	Global X S&P 500® Collar 95	20231211	26.574	26.574	26.574	26.574	100	26.3791
XES.US	SPDR S&P Oil & Gas Equipment & Services ETF	20231211	79.83	80.84	79.195	79.65	69330	79.4654	down	down	correct
XHB.US	SPDR S&P Homebuilders ETF	20231211	88.58	88.97	88.3	88.7	2063975	88.5242	up	up	correct
XHE.US	SPDR Series Trust	20231211	77.07	77.25	76.4	76.89	31500	76.8643	down	down	correct
XHS.US	SPDR Series Trust	20231211	86.48	86.92	86.15	86.92	1500	86.8686	up	up	correct
XITK.US	SPDR Series Trust	20231211	136.427	136.76	136.185	136.65	8500	136.5597	up	up	correct
XLB.US	Materials Select Sector SPDR Fund	20231211	81.78	82.52	81.63	82.51	4602915	81.9373	up	up	correct
XLC.US	Communication Services Select Sector SPDR Fund	20231211	70.19	70.23	69.64	69.94	6300459	69.7689	down	down	correct
XLE.US	The Select Sector SPDR Trust	20231211	82.3	82.6	81.92	82.33	14672060	81.5466	up	up	correct
XLF.US	Financial Select Sector SPDR Fund	20231211	36.14	36.42	36.14	36.35	31170000	36.1714	up	up	correct
XLG.US	Invesco S&P 500 Top 50 ETF	20231211	36.7	36.81	36.54	36.81	627514	36.7233	up	up	correct
XLI.US	Industrial Select Sector SPDR Fund	20231211	109.24	110.13	109.18	110	9380234	109.4018	up	up	correct
XLK.US	Technology Select Sector SPDR Fund	20231211	186.11	188.33	185.68	188.29	18897689	187.8755	up	up	correct
XLP.US	Consumer Staples Select Sector SPDR Fund	20231211	70.5	70.8075	70.385	70.78	16192840	70.247	up	up	correct
XLRE.US	The Real Estate Select Sector SPDR Fund	20231211	37.81	38.095	37.715	38.03	4871215	37.63	up	up	correct
XLSR.US	SPDR SSGA U.S. Sector Rotation ETF	20231211	44.18	44.44	44.17	44.39	44600	44.39	up	up	correct
XLU.US	The Select Sector SPDR Trust	20231211	63.08	63.9	63.08	63.82	11224360	63.2242	up	up	correct
XLV.US	Health Care Select Sector SPDR Fund	20231211	132.78	133.19	132.13	132.94	9016882	132.3477	up	up	correct
XLY.US	The Select Sector SPDR Trust	20231211	172.99	173.865	172.46	173.65	9446152	173.3395	up	down	incorrect
XME.US	SPDR Series Trust	20231211	53.49	54.18	52.93	54.09	2736929	53.9992	up	down	incorrect
XMHQ.US	Invesco S&P MidCap Quality ETF	20231211	84.25	84.86	84.19	84.75	247200	84.5919	up	down	incorrect
XMLV.US	Invesco S&P MidCap Low Volatility ETF	20231211	51.84	52.24	51.84	52.22	29695	51.977	up	down	incorrect
XMMO.US	Invesco S&P MidCap Momentum ETF	20231211	85.19	85.78	85.13	85.45	38000	85.3283	up	down	incorrect
XMVM.US	Invesco S&P MidCap Value with Momentum ETF	20231211	47.28	47.59	47.12	47.48	29000	47.3031	up	down	incorrect
XNTK.US	SPDR NYSE Technology ETF	20231211	156.4	158.48	156.4	158.2416	15655	158.0913	up	down	incorrect
XOP.US	SPDR S&P Oil & Gas Exploration & Production ETF	20231211	131.59	132.965	131.27	132.27	4059052	131.2671	up	down	incorrect
XOUT.US	GraniteShares XOUT U.S. Large Cap ETF	20231211	43.5	43.8274	43.5	43.8274	971	43.7894	up	down	incorrect
XPH.US	SPDR Series Trust	20231211	38.26	38.42	38.1418	38.42	23193	38.2518	up	down	incorrect
XPND.US	First Trust Exchange	20231211	22.63	22.91	22.63	22.877	9500	22.8672	up	down	incorrect
XPP.US	ProShares Ultra FTSE China 50	20231211	12.8177	13.08	12.8177	13.0507	27696	12.9399	up	down	incorrect
XRLV.US	Invesco S&P 500 ex	20231211	46.66	47.0085	46.66	47.0085	678	46.895	up	down	incorrect
XRMI.US	Global X S&P 500® Risk Managed Income ETF	20231211	18.93	18.93	18.86	18.93	14800	18.7418
XRT.US	SPDR S&P Retail ETF	20231211	67.68	68.35	67.5	68.19	6785263	67.8762	up	down	incorrect
XSD.US	SPDR Series Trust	20231211	206.86	211.2847	206.86	210.52	49325	210.3398	up	down	incorrect
XSLV.US	Invesco S&P SmallCap Low Volatility ETF	20231211	42.31	42.5699	42.2719	42.56	23722	42.2662	up	up	correct
XSMO.US	Invesco S&P SmallCap Momentum ETF	20231211	52.28	52.8	52.26	52.72	88500	52.6377	up	up	correct
XSOE.US	WisdomTree Emerging Markets ex	20231211	27.54	27.7363	27.54	27.71	500031	27.5396	up	up	correct
XSVM.US	Invesco S&P SmallCap Value with Momentum ETF	20231211	50.79	51.05	50.63	50.97	59000	50.7731	up	up	correct
XSW.US	SPDR S&P Software & Services ETF	20231211	141.55	141.95	141.21	141.83	15200	141.796	up	up	correct
XTL.US	SPDR Series Trust	20231211	74.52	74.52	73.83	74.18	2100	74.1086	down	down	correct
XTN.US	SPDR S&P Transportation ETF	20231211	78.95	79.82	78.95	79.78	12200	79.6501	up	up	correct
XVOL.US	Acruence Active Hedge U.S. Equity ETF	20231211	18.03	18.04	17.978	17.978	600	17.7842	down	down	correct
XWEB.US	SPDR S&P Internet ETF	20231211	80.6	81.2139	80.6	81.2139	1350	81.2139	up	up	correct
XYLD.US	Global X Funds	20231211	39.18	39.22	39.14	39.18	511500	38.8942
XYLG.US	Global X S&P 500® Covered Call & Growth ETF	20231211	27.76	27.8	27.66	27.7558	8224	27.6457	down	down	correct
YANG.US	Direxion Shares ETF Trust	20231211	14.99	15.07	14.56	14.62	2017696	14.4837	down	down	correct
YCL.US	ProShares Ultra Yen	20231211	25.8	25.8	25.57	25.75	108800	25.75	down	down	correct
YCS.US	ProShares UltraShort Yen	20231211	73.45	73.8	73.44	73.5577	11196	73.5577	up	up	correct
YINN.US	Direxion Daily FTSE China Bull 3X Shares	20231211	19.12	19.6699	19	19.56	3730287	19.1515	up	up	correct
YLD.US	Principal Exchange	20231211	18.4684	18.5999	18.4684	18.5534	21072	18.441	up	up	correct
YOLO.US	AdvisorShares Trust	20231211	3.09	3.15	3.01	3.02	38300	3.0119	down	down	correct
YXI.US	ProShares Short FTSE China 50	20231211	20.049	20.049	19.88	19.91	13065	19.7455	down	down	correct
YYY.US	Amplify ETF Trust	20231211	11.52	11.52	11.42	11.44	257522	11.3233	down	down	correct
ZHDG.US	ZEGA Buy and Hedge ETF	20231211	17.79	17.79	17.71	17.765	6400	17.4969	down	down	correct
ZIG.US	ETF Series Solutions	20231211	32.938	32.969	32.892	32.964	1700	32.6182	up	up	correct
ZROZ.US	PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange	20231211	79.68	80.16	79.1415	80	295752	79.2895	up	up	correct
ZSL.US	ProShares Trust II	20231211	19.85	20.12	19.8	19.93	615743	19.93	up	up	correct