CollectAI

close-nyse_etfs

2024/05/08

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAA.US	Listed Funds Trust	20240508	25.105	25.105	25.031	25.04	12400	25.04	down	down	correct
AAAU.US	Goldman Sachs Physical Gold ETF	20240508	22.85	22.98	22.84	22.85	1803200	22.85
ABEQ.US	Absolute Core Strategy ETF	20240508	30.406	30.406	30.406	30.406	100	30.406
ACES.US	ALPS Clean Energy ETF	20240508	28.4	28.84	28.204	28.78	477500	28.78	up	up	correct
ACTV.US	Two Roads Shared Trust	20240508	33.57	33.68	33.53	33.615	9900	33.615	up	up	correct
ACVF.US	ETF Opportunities Trust	20240508	39.14	39.31	39.14	39.294	4700	39.294	up	up	correct
ADIV.US	SmartETFs Asia Pacific Dividend Builder ETF	20240508	14.49	14.49	14.49	14.49	100	14.49
AEMB.US	American Century Emerging Markets Bond ETF	20240508	38.59	38.59	38.32	38.32	1100	38.32	down	down	correct
AFK.US	VanEck Vectors Africa Index ETF	20240508	15.51	15.55	15.31	15.37	8900	15.37	down	down	correct
AFLG.US	First Trust Active Factor Large Cap ETF	20240508	30.311	30.41	30.3	30.349	8000	30.349	up	up	correct
AFMC.US	First Trust Active Factor Mid Cap ETF	20240508	29.598	29.598	29.551	29.551	200	29.551	down	down	correct
AFSM.US	First Trust Active Factor Small Cap ETF	20240508	28.727	28.727	28.727	28.727	100	28.727
AFTY.US	Pacer Funds Trust	20240508	14.659	14.659	14.659	14.659	100	14.659
AGG.US	iShares Core U.S. Aggregate Bond ETF	20240508	96.25	96.35	96.23	96.26	4587200	96.26	up	up	correct
AGGY.US	WisdomTree Trust	20240508	42.79	42.82	42.71	42.71	55700	42.71	down	down	correct
AGOX.US	Adaptive Growth Opportunities ETF	20240508	25.33	25.33	25.04	25.09	15400	25.09	down	down	correct
AGQ.US	ProShares Trust II	20240508	33.8	34.4	33.61	33.94	921700	33.94	up	up	correct
AGZ.US	iShares Agency Bond ETF	20240508	106.98	107.07	106.98	107.02	22100	107.02	up	up	correct
AHYB.US	American Century ETF Trust	20240508	45.15	45.198	45.15	45.163	2100	45.163	up	up	correct
AIEQ.US	AI Powered Equity ETF	20240508	34.91	35.01	34.87	34.99	5800	34.99	up	up	correct
ALTL.US	Pacer Funds Trust	20240508	34.54	34.58	34.5	34.56	43920	34.56	up	up	correct
AMAX.US	Starboard Investment Trust	20240508	7.88	7.88	7.86	7.86	2500	7.86	down	down	correct
AMJ.US	JPMorgan Alerian MLP Index ETN	20240508	28.63	28.78	28.44	28.66	587400	28.66	up	up	correct
AMLP.US	ALPS ETF Trust	20240508	47.54	47.9	47.43	47.9	1795800	47.9	up	up	correct
AMNA.US	ETRACS Alerian Midstream Energy Index ETN	20240508	42.142	42.142	42.142	42.142	100	42.142
AMND.US	ETRACS Alerian Midstream Energy High Dividend Index ETN	20240508	44.028	44.028	44.028	44.028	100	44.028
AMOM.US	QRAFT AI	20240508	37.47	37.565	37.47	37.565	1300	37.565	up	up	correct
AMTR.US	ETRACS Alerian Midstream Energy Total Return Index ETN	20240508	58.666	58.666	58.666	58.666	0	58.666
AMUB.US	UBS ETRACS Alerian MLP Index ETN Series B	20240508	17.94	18.081	17.94	18.081	300	18.081	up	up	correct
AMZA.US	InfraCap MLP ETF	20240508	39.97	40.43	39.873	40.43	17900	40.43	up	up	correct
ANEW.US	ProShares Trust	20240508	40.57	40.681	40.57	40.681	200	40.681	up	up	correct
AOA.US	iShares Trust	20240508	72.52	72.78	72.52	72.76	31400	72.76	up	up	correct
AOK.US	iShares Core Conservative Allocation ETF	20240508	36.4	36.4	36.34	36.37	43100	36.37	down	down	correct
AOM.US	iShares Core Moderate Allocation ETF	20240508	42.19	42.23	42.14	42.17	109100	42.17	down	down	correct
AOR.US	iShares Trust	20240508	54.91	55.09	54.91	55.05	316000	55.05	up	up	correct
ARB.US	AltShares Trust	20240508	26.71	26.835	26.71	26.835	3800	26.835	up	up	correct
ARGT.US	Global X Funds	20240508	63.55	64.7	63	63.76	567300	63.76	up	up	correct
ARKF.US	ARK ETF Trust	20240508	27.68	27.8	27.43	27.69	360900	27.69	up	up	correct
ARKK.US	ARK ETF Trust	20240508	44.57	44.8	44.28	44.43	9753000	44.43	down	down	correct
ARKW.US	ARK Next Generation Internet ETF	20240508	76.23	76.91	75.88	76.31	118800	76.31	up	up	correct
ASEA.US	Global X Funds	20240508	14.9	14.9	14.77	14.78	55300	14.78	down	down	correct
ASHR.US	DBX ETF Trust	20240508	24.86	24.96	24.84	24.93	1735300	24.93	up	up	correct
ASHS.US	Xtrackers Harvest CSI 500 China	20240508	27.02	27.02	27.02	27.02	100	27.02
ATFV.US	Alger 35 ETF	20240508	20.06	20.16	20.06	20.16	200	20.16	up	up	correct
AUSF.US	Global X Funds	20240508	39.65	39.65	39.48	39.63	75200	39.63	down	down	correct
AVDE.US	American Century ETF Trust	20240508	63.4	63.65	63.37	63.65	150100	63.65	up	up	correct
AVDV.US	American Century ETF Trust	20240508	65.83	66.179	65.77	66.16	373400	66.16	up	up	correct
AVEM.US	American Century ETF Trust	20240508	59.7	60.07	59.7	60.07	278500	60.07	up	up	correct
AVES.US	Avantis® Emerging Markets Value ETF	20240508	48.68	48.89	48.68	48.88	226400	48.88	up	up	correct
AVIG.US	Avantis Core Fixed Income ETF	20240508	40.48	40.539	40.48	40.51	23700	40.51	up	up	correct
AVIV.US	Avantis International Large Cap	20240508	53.89	54.092	53.875	54.09	12200	54.09	up	up	correct
AVLV.US	American Century ETF Trust	20240508	62.31	62.68	62.31	62.62	273300	62.62	up	up	correct
AVMU.US	Avantis Core Municipal Fixed Income ETF	20240508	46.34	46.374	46.34	46.374	3300	46.374	up	up	correct
AVRE.US	AVRE	20240508	40.58	40.6	40.428	40.56	122400	40.56	down	down	correct
AVSF.US	American Century ETF Trust	20240508	45.98	45.98	45.95	45.955	22100	45.955	down	down	correct
AVUS.US	American Century ETF Trust	20240508	87.55	88.04	87.55	87.99	139200	87.99	up	up	correct
AVUV.US	American Century ETF Trust	20240508	90.96	91.77	90.72	91.65	562400	91.65	up	up	correct
AWAY.US	ETFMG Travel Tech ETF	20240508	19.94	20.01	19.74	20	19300	20	up	up	correct
AZAJ.US	AllianzIM U.S. Large Cap Buffer10 Jan ETF	20240508	32.82	32.96	32.82	32.9447	5496	32.9447	up	up	correct
AZAL.US	AllianzIM U.S. Large Cap Buffer10 Jul ETF	20240508	35.95	36.0047	35.95	36.0047	215	36.0047	up	up	correct
AZAO.US	AllianzIM U.S. Large Cap Buffer10 Oct ETF	20240508	35.96	36.0592	35.96	36.0592	925	36.0592	up	up	correct
AZBJ.US	AllianzIM U.S. Large Cap Buffer20 Jan ETF	20240508	31.4795	31.51	31.43	31.48	42341	31.48	up	up	correct
AZBL.US	AllianzIM U.S. Large Cap Buffer20 Jul ETF	20240508	32.81	32.87	32.81	32.87	7003	32.87	up	up	correct
AZBO.US	AllianzIM U.S. Large Cap Buffer20 Oct ETF	20240508	34	34.06	33.885	34.045	7346	34.045	up	up	correct
BAB.US	Invesco Exchange	20240508	26.18	26.22	26.16	26.16	319200	26.16	down	down	correct
BAR.US	GraniteShares Gold Trust	20240508	22.8	22.93	22.8	22.8	339100	22.8
BATT.US	Amplify ETF Trust	20240508	9.4	9.45	9.36	9.41	39100	9.41	up	up	correct
BBC.US	Virtus LifeSci Biotech Clinical Trials ETF	20240508	27.74	27.96	27.17	27.481	2800	27.481	down	down	correct
BBMC.US	JPMorgan BetaBuilders U.S. Mid Cap Equity ETF	20240508	88.73	89.063	88.73	89.063	11600	89.063	up	up	correct
BBP.US	ETFis Series Trust I	20240508	55.208	55.208	55.208	55.208	100	55.208
BBSC.US	JPMorgan BetaBuilders U.S. Small Cap Equity ETF	20240508	61.19	61.37	61.19	61.37	1400	61.37	up	up	correct
BCD.US	Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K	20240508	32.5	32.68	32.49	32.57	102800	32.57	up	up	correct
BCI.US	Aberdeen Standard Bloomberg All Commodity Strategy K	20240508	20.37	20.455	20.32	20.4	188100	20.4	up	up	correct
BCIM.US	abrdn ETFs	20240508	24.02	24.094	24.02	24.094	2300	24.094	up	up	correct
BDCX.US	ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN	20240508	33.59	33.59	33.475	33.49	700	33.49	down	down	correct
BDCZ.US	UBS ETRACS Wells Fargo Business Development Company Index ETN	20240508	19.476	19.476	19.476	19.476	300	19.476
BDRY.US	ETF Managers Group Commodity Trust I	20240508	14.21	14.24	13.76	13.93	255300	13.93	down	down	correct
BECO.US	BlackRock Future Climate and Sustainable Economy ETF	20240508	21.309	21.309	21.309	21.309	100	21.309
BEDZ.US	AdvisorShares Hotel ETF	20240508	27.965	27.965	27.965	27.965	100	27.965
BERZ.US	MicroSectors™ Solactive FANG & Innovation	20240508	27.81	27.81	26.87	27.21	36000	27.21	down	down	correct
BETZ.US	Roundhill Sports Betting & iGaming ETF	20240508	17.33	17.412	17.33	17.343	14200	17.343	up	up	correct
BFOR.US	Barron's 400 ETF	20240508	66.08	66.37	66.08	66.37	1000	66.37	up	up	correct
BIBL.US	Northern Lights Fund Trust IV	20240508	37.27	37.48	37.27	37.47	21400	37.47	up	up	correct
BIL.US	SPDR Bloomberg Barclays 1	20240508	91.51	91.52	91.51	91.51	4992461	91.51
BILS.US	SPDR Series Trust	20240508	99.09	99.09	99.07	99.08	216200	99.08	down	down	correct
BITO.US	ProShares Bitcoin Strategy ETF	20240508	25.16	25.52	25.06	25.22	5703500	25.22	up	up	correct
BITQ.US	Exchange Traded Concepts Trust	20240508	10.89	11.029	10.602	11	28700	11	up	up	correct
BIV.US	Vanguard Intermediate	20240508	74.16	74.19	74.1	74.1	793300	74.1	down	down	correct
BIZD.US	VanEck Vectors BDC Income ETF	20240508	16.86	16.88	16.8	16.84	689800	16.84	down	down	correct
BKAG.US	BNY Mellon Core Bond ETF	20240508	41.14	41.14	41.09	41.1	183700	41.1	down	down	correct
BKEM.US	BNY Mellon ETF Trust	20240508	58.52	58.79	58.52	58.702	2200	58.702	up	up	correct
BKF.US	iShares MSCI BRIC ETF	20240508	36.07	36.07	36.07	36.07	700	36.07
BKHY.US	BNY Mellon High Yield Beta ETF	20240508	47.097	47.52	47.097	47.1	650200	47.1	up	up	correct
BKIE.US	BNY Mellon International Equity ETF	20240508	74.48	74.695	74.303	74.42	18000	74.42	down	down	correct
BKLC.US	BNY Mellon US Large Cap Core Equity ETF	20240508	98.03	98.48	97.972	98.35	35800	98.35	up	up	correct
BKLN.US	Invesco Exchange	20240508	21.21	21.22	21.18	21.18	35340600	21.18	down	down	correct
BKMC.US	BNY Mellon US Mid Cap Core Equity ETF	20240508	94.7	95.02	94.57	94.9	6700	94.9	up	up	correct
BKSE.US	BNY Mellon ETF Trust	20240508	93.13	93.297	92.94	93.297	2300	93.297	up	up	correct
BKUI.US	BNY Mellon ETF Trust	20240508	49.46	49.46	49.45	49.45	9900	49.45	down	down	correct
BLES.US	Northern Lights Fund Trust IV	20240508	36.93	37.01	36.91	36.99	15500	36.99	up	up	correct
BLOK.US	Amplify Transformational Data Sharing ETF	20240508	31.87	32.2	31.63	32.17	97500	32.17	up	up	correct
BLV.US	Vanguard Long	20240508	69.64	69.74	69.54	69.58	327900	69.58	down	down	correct
BMED.US	BlackRock Future Health ETF	20240508	25.01	25.01	24.81	24.93	600	24.93	down	down	correct
BNDC.US	FlexShares Core Select Bond Fund	20240508	21.7	21.7	21.69	21.69	22600	21.69	down	down	correct
BNDD.US	BNDD	20240508	14.7	14.71	14.69	14.694	5200	14.694	down	down	correct
BNE.US	ETF Series Solutions	20240508	22.84	22.94	22.83	22.94	1300	22.94	up	up	correct
BNKD.US	MicroSectors U.S. Big Banks Index	20240508	22.55	22.65	21.62	21.78	29500	21.78	down	down	correct
BNKU.US	MicroSectors U.S. Big Banks Index 3X Leveraged ETNs	20240508	30.46	31.75	30.29	31.44	131800	31.44	up	up	correct
BNO.US	United States Brent Oil Fund LP	20240508	30.66	31.17	30.59	31.15	525100	31.15	up	up	correct
BOAT.US	SonicShares Global Shipping ETF	20240508	33.84	34.5	33.84	34.48	18900	34.48	up	up	correct
BOIL.US	ProShares Ultra Bloomberg Natural Gas	20240508	15.64	15.69	15.04	15.23	6036400	15.23	down	down	correct
BOND.US	PIMCO Active Bond Exchange	20240508	90.21	90.35	90.2	90.31	235700	90.31	up	up	correct
BOUT.US	Innovator ETFs Trust	20240508	34.72	34.77	34.34	34.5	27900	34.5	down	down	correct
BRF.US	VanEck Vectors ETF Trust	20240508	15.65	15.74	15.64	15.74	1200	15.74	up	up	correct
BRZU.US	Direxion Daily MSCI Brazil Bull 2X Shares	20240508	82.92	85.28	82.92	84.82	23000	84.82	up	up	correct
BSV.US	Vanguard Short	20240508	76.24	76.25	76.18	76.22	1191500	76.22	down	down	correct
BTAL.US	AGFiQ U.S. Market Neutral Anti	20240508	19.03	19.17	18.87	19	249600	19	down	down	correct
BTEK.US	BlackRock Future Tech ETF	20240508	24.88	24.935	24.88	24.935	2100	24.935	up	up	correct
BUL.US	Pacer US Cash Cows Growth ETF	20240508	41.72	41.91	41.688	41.749	6300	41.749	up	up	correct
BULZ.US	MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs	20240508	120.75	124.99	120.75	123.64	29700	123.64	up	up	correct
BUZZ.US	VanEck Vectors ETF Trust	20240508	20.22	20.36	20.19	20.34	6600	20.34	up	up	correct
BWX.US	SPDR Bloomberg Barclays International Treasury Bond ETF	20240508	21.68	21.8	21.68	21.78	151300	21.78	up	up	correct
BWZ.US	SPDR Bloomberg Barclays Short Term International Treasury Bond ETF	20240508	26	26	25.9	25.94	3400	25.94	down	down	correct
BYLD.US	iShares Yield Optimized Bond ETF	20240508	22.1	22.109	22.07	22.09	76500	22.09	down	down	correct
BZQ.US	ProShares Trust	20240508	11.71	11.71	11.41	11.44	16400	11.44	down	down	correct
CANE.US	Teucrium Sugar	20240508	12.52	12.52	11.99	12.07	32300	12.07	down	down	correct
CAPE.US	Barclays ETN+ Shiller Capet ETN	20240508	27.06	27.155	27.04	27.08	24600	27.08	up	up	correct
CBON.US	VanEck Vectors ChinaAMC China Bond ETF	20240508	21.83	21.92	21.83	21.92	5200	21.92	up	up	correct
CBSE.US	Listed Funds Trust	20240508	28.29	28.33	28.28	28.28	800	28.28	down	down	correct
CCOR.US	Core Alternative ETF	20240508	25.81	25.9	25.761	25.841	18000	25.841	up	up	correct
CCRV.US	iShares Commodity Curve Carry Strategy ETF	20240508	21.3	21.51	21.3	21.51	58600	21.51	up	up	correct
CEF.US	Sprott Physical Gold and Silver Trust	20240508	21.44	21.57	21.42	21.42	581600	21.42	down	down	correct
CEFD.US	ETRACS Monthly Pay 1.5X Leveraged Closed	20240508	19.22	19.22	19.207	19.207	2100	19.025	down	down	correct
CEW.US	WisdomTree Emerging Currency Strategy Fund	20240508	17.85	17.87	17.85	17.87	200	17.87	up	up	correct
CGW.US	Invesco Exchange	20240508	57.97	58.35	57.86	58.35	23300	58.35	up	up	correct
CHAU.US	Direxion Daily CSI 300 China A Share Bull 2X Shares	20240508	14.65	14.727	14.59	14.69	62400	14.69	up	up	correct
CHGX.US	ETF Series Solutions	20240508	35.13	35.18	35.12	35.16	3300	35.16	up	up	correct
CHIQ.US	Global X MSCI China Consumer Disc ETF	20240508	18.66	18.85	18.64	18.85	37900	18.85	up	up	correct
CLDL.US	Direxion Daily Cloud Computing Bull 2X Shares	20240508	9.67	9.76	9.57	9.615	4700	9.615	down	down	correct
CLNR.US	IndexIQ ETF Trust	20240508	23.22	23.328	23.22	23.328	800	23.328	up	up	correct
CLSM.US	Cabana Target Leading Sector Moderate ETF	20240508	20.08	20.09	20.05	20.076	35700	20.076	down	down	correct
CMBS.US	iShares Trust	20240508	46.3	46.35	46.22	46.25	53200	46.25	down	down	correct
CMDY.US	iShares Bloomberg Roll Select Broad Commodity ETF	20240508	49.44	49.63	49.365	49.53	12000	49.53	up	up	correct
CMF.US	iShares Trust	20240508	57.17	57.22	57.17	57.19	133800	57.19	up	up	correct
CN.US	Xtrackers MSCI All China Equity ETF	20240508	0.16	0.17	0.16	0.165	90000	0.165	up	up	correct
CNBS.US	Amplify ETF Trust	20240508	5.28	5.39	5.262	5.34	17600	5.34	up	up	correct
CNRG.US	SPDR Kensho Clean Power ETF	20240508	61.25	62.03	61.25	61.9	8200	61.9	up	up	correct
CNXT.US	VanEck Vectors ChinaAMC SME	20240508	24.05	24.05	23.96	24.004	4700	24.004	down	down	correct
COM.US	Direxion Shares ETF Trust	20240508	28.91	29.07	28.91	29.038	12400	29.038	up	up	correct
COMB.US	GraniteShares Bloomberg Commodity Broad Strategy No K	20240508	20.44	20.501	20.401	20.475	7800	20.475	up	up	correct
COPX.US	Global X Copper Miners ETF	20240508	46.75	47.01	46.34	46.8	811600	46.8	up	up	correct
CORN.US	Teucrium Commodity Trust	20240508	20.71	20.71	20.38	20.45	68900	20.45	down	down	correct
CORP.US	PIMCO Investment Grade Corporate Bond Index Exchange	20240508	94.34	94.54	94.34	94.52	32800	94.52	up	up	correct
CPER.US	United States Copper Index Fund LP	20240508	28.25	28.39	28.15	28.34	161600	28.34	up	up	correct
CQQQ.US	Invesco China Technology ETF	20240508	34.83	35.25	34.72	35.17	122800	35.17	up	up	correct
CRAK.US	VanEck Vectors ETF Trust	20240508	36.64	36.957	36.63	36.81	5500	36.81	up	up	correct
CRBN.US	iShares Trust	20240508	177.669	178.11	177.64	177.987	3100	177.987	up	up	correct
CRPT.US	First Trust SkyBridge Crypto Industry and Digital Economy ETF	20240508	11.45	11.734	11.18	11.6	12900	11.6	up	up	correct
CRUZ.US	Defiance Hotel Airline and Cruise ETF	20240508	21.76	21.932	21.76	21.862	5300	21.862	up	up	correct
CSD.US	Invesco S&P Spin	20240508	70.54	71.46	70.54	71.45	3300	71.45	up	up	correct
CTEX.US	ProShares S&P Kensho Cleantech ETF	20240508	21.808	21.808	21.808	21.808	100	21.808
CURE.US	Direxion Shares ETF Trust	20240508	111.02	111.3	109.17	109.73	21300	109.73	down	down	correct
CUT.US	Invesco MSCI Global Timber ETF	20240508	33.3	33.59	33.21	33.59	1600	33.59	up	up	correct
CVY.US	Invesco Zacks Multi	20240508	25.57	25.57	25.43	25.52	5000	25.52	down	down	correct
CWB.US	SPDR Bloomberg Barclays Convertible Securities ETF	20240508	71.47	71.48	71.22	71.3	195800	71.3	down	down	correct
CWEB.US	Direxion Shares ETF Trust	20240508	36.17	37.22	36.097	37.13	305800	37.13	up	up	correct
CWI.US	SPDR MSCI ACWI ex	20240508	28.4	28.52	28.4	28.52	61300	28.52	up	up	correct
CWS.US	AdvisorShares Focused Equity ETF	20240508	62.09	62.551	62	62.417	6700	62.417	up	up	correct
CZA.US	Invesco Zacks Mid	20240508	98.55	99.38	98.55	99.38	108000	99.38	up	up	correct
DAT.US	ProShares Big Data Refiners ETF	20240508	35.125	35.183	35.125	35.183	400	35.183	up	up	correct
DBA.US	Invesco DB Multi	20240508	24.55	24.59	24.27	24.43	443300	24.43	down	down	correct
DBAW.US	Xtrackers MSCI All World ex U.S. Hedged Equity ETF	20240508	33.17	33.31	33.17	33.3	12500	33.3	up	up	correct
DBB.US	Invesco DB Multi	20240508	20.11	20.3	20.08	20.24	54000	20.24	up	up	correct
DBC.US	Invesco DB Commodity Index Tracking Fund	20240508	23.11	23.27	23.1	23.23	415800	23.23	up	up	correct
DBE.US	Invesco DB Energy Fund	20240508	20.08	20.29	20.08	20.28	6300	20.28	up	up	correct
DBEF.US	Xtrackers MSCI EAFE Hedged Equity ETF	20240508	41.17	41.32	41.16	41.3	641900	41.3	up	up	correct
DBEH.US	iM DBi Hedge Strategy ETF	20240508	27.107	27.107	27.107	27.107	200	27.107
DBEM.US	Xtrackers MSCI Emerging Markets Hedged Equity ETF	20240508	24.19	24.44	24.19	24.42	15100	24.42	up	up	correct
DBEU.US	Xtrackers MSCI Europe Hedged Equity ETF	20240508	41.68	41.85	41.64	41.78	18300	41.78	up	up	correct
DBEZ.US	Xtrackers MSCI Eurozone Hedged Equity ETF	20240508	46.53	46.53	46.45	46.53	3500	46.53
DBJP.US	Xtrackers MSCI Japan Hedged Equity ETF	20240508	73.63	74.23	73.39	73.89	15700	73.89	up	up	correct
DBMF.US	iM DBi Managed Futures Strategy ETF	20240508	29.42	29.51	29.36	29.45	313400	29.45	up	up	correct
DBO.US	Invesco DB Oil Fund	20240508	15.14	15.34	15.11	15.3	112400	15.3	up	up	correct
DBP.US	Invesco DB Precious Metals Fund	20240508	56.53	56.56	56.3	56.3	3000	56.3	down	down	correct
DDM.US	ProShares Ultra Dow30	20240508	82.34	83.42	82.31	83.25	166700	83.25	up	up	correct
DEED.US	First Trust TCW Securitized Plus ETF	20240508	20.46	20.52	20.43	20.43	75800	20.43	down	down	correct
DEEF.US	Xtrackers FTSE Developed ex US Multifactor ETF	20240508	29.339	29.435	29.339	29.435	1200	29.435	up	up	correct
DEEP.US	Roundhill Acquirers Deep Value ETF	20240508	34.55	35.03	34.45	35.03	2900	35.03	up	up	correct
DEM.US	WisdomTree Trust	20240508	43.04	43.28	43.04	43.25	149700	43.25	up	up	correct
DES.US	WisdomTree U.S. SmallCap Dividend Fund	20240508	31.61	31.88	31.59	31.84	167900	31.84	up	up	correct
DEUS.US	Xtrackers Russell US Multifactor ETF	20240508	50.09	50.37	50.09	50.31	5700	50.31	up	up	correct
DEW.US	WisdomTree Global High Dividend Fund	20240508	50.5	50.66	50.5	50.65	3000	50.65	up	up	correct
DFAC.US	Dimensional U.S. Core Equity 2 ETF	20240508	31.25	31.4	31.24	31.37	1410900	31.37	up	up	correct
DFAE.US	Dimensional ETF Trust	20240508	25.3	25.45	25.29	25.44	639500	25.44	up	up	correct
DFAI.US	Dimensional International Core Equity Market ETF	20240508	30.01	30.11	29.98	30.11	712800	30.11	up	up	correct
DFAS.US	Dimensional U.S. Small Cap ETF	20240508	60.49	60.9	60.47	60.9	200500	60.9	up	up	correct
DFAT.US	Dimensional U.S. Targeted Value ETF	20240508	52.72	53.2	52.64	53.13	220500	53.13	up	up	correct
DFAU.US	Dimensional US Core Equity Market ETF	20240508	35.92	36.07	35.9	36.05	401600	36.05	up	up	correct
DFCF.US	Dimensional ETF Trust	20240508	41.4	41.44	41.39	41.4	636300	41.4
DFE.US	WisdomTree Europe SmallCap Dividend Fund	20240508	60.55	60.87	60.55	60.87	7000	60.87	up	up	correct
DFEN.US	Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace	20240508	27.13	27.72	27.081	27.62	115800	27.62	up	up	correct
DFIP.US	Dimensional ETF Trust	20240508	40.77	40.8	40.736	40.78	85700	40.78	up	up	correct
DFIV.US	DFIV	20240508	36.87	37.06	36.84	37.01	704100	37.01	up	up	correct
DFJ.US	WisdomTree Japan SmallCap Dividend Fund	20240508	75.38	75.64	75.38	75.64	2700	75.64	up	up	correct
DFNM.US	Dimensional ETF Trust	20240508	47.98	47.98	47.91	47.92	49400	47.92	down	down	correct
DFSD.US	Dimensional ETF Trust	20240508	47	47.035	46.97	46.99	232300	46.99	down	down	correct
DFUS.US	Dimensional U.S. Equity ETF	20240508	56.13	56.38	56.13	56.36	245700	56.36	up	up	correct
DGP.US	DB Gold Double Long ETN	20240508	53.26	53.75	53.26	53.41	1100	53.41	up	up	correct
DGRO.US	iShares Core Dividend Growth ETF	20240508	56.94	57.22	56.898	57.16	1035700	57.16	up	up	correct
DGS.US	WisdomTree Emerging Markets SmallCap Dividend Fund	20240508	51.78	52	51.78	51.98	486900	51.98	up	up	correct
DGT.US	SPDR Series Trust	20240508	127.45	128.08	127.45	128.04	4500	128.04	up	up	correct
DGZ.US	DB Gold Short ETN	20240508	8.97	8.97	8.97	8.97	100	8.97
DHS.US	WisdomTree U.S. High Dividend Fund	20240508	84.79	85.3	84.79	85.24	27800	85.24	up	up	correct
DIA.US	SPDR Dow Jones Industrial Average ETF Trust	20240508	388.34	390.91	388.19	390.48	2855100	390.48	up	down	incorrect
DIAL.US	Columbia Diversified Fixed Income Allocation ETF	20240508	17.52	17.53	17.505	17.51	31400	17.51	down	up	incorrect
DIG.US	ProShares Ultra Oil & Gas	20240508	43.8	44.61	43.79	44.24	25900	44.24	up	down	incorrect
DIM.US	WisdomTree International MidCap Dividend Fund	20240508	62.43	62.64	62.43	62.63	4700	62.63	up	down	incorrect
DIV.US	Global X SuperDividend U.S. ETF	20240508	17.23	17.32	17.2	17.31	87200	17.31	up	down	incorrect
DIVO.US	Amplify ETF Trust	20240508	38.35	38.52	38.33	38.46	262600	38.46	up	down	incorrect
DIVS.US	SmartETFs Dividend Builder ETF	20240508	27.21	27.233	27.19	27.233	3800	27.233	up	down	incorrect
DIVZ.US	Listed Funds Trust	20240508	29.75	30.009	29.75	29.99	6500	29.99	up	down	incorrect
DJCB.US	ETRACS Bloomberg Commodity Index Total ReturnSM ETN Series B	20240508	20.8	21.34	20.38	20.945	1000	20.945	up	down	incorrect
DJD.US	Invesco Dow Jones Industrial Average Dividend ETF	20240508	47.12	47.47	47.12	47.46	8900	47.46	up	down	incorrect
DJP.US	iPath Bloomberg Commodity Index Total Return(SM) ETN	20240508	32.15	32.32	32.13	32.23	34700	32.23	up	down	incorrect
DLN.US	WisdomTree U.S. LargeCap Dividend Fund	20240508	70.35	70.73	70.35	70.68	87100	70.68	up	down	incorrect
DLS.US	WisdomTree International SmallCap Dividend Fund	20240508	65.01	65.35	65	65.32	43500	65.32	up	down	incorrect
DMCY.US	The Advisors Inner Circle Fund III	20240508	25.657	25.67	25.61	25.67	2900	25.67	up	down	incorrect
DMDV.US	ETF Series Solutions	20240508	22.71	22.71	22.71	22.71	100	22.71
DNL.US	WisdomTree Global ex	20240508	38.71	38.83	38.69	38.82	30200	38.82	up	up	correct
DOG.US	ProShares Short Dow30	20240508	29.24	29.24	29.05	29.07	813600	29.07	down	down	correct
DOL.US	WisdomTree International LargeCap Dividend Fund	20240508	51.84	52	51.84	51.96	8400	51.96	up	up	correct
DON.US	WisdomTree U.S. MidCap Dividend Fund	20240508	47.56	47.81	47.53	47.81	84288	47.81	up	up	correct
DPST.US	Direxion Shares ETF Trust	20240508	73.25	76.44	72.47	76.16	472600	76.16	up	up	correct
DRIP.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares	20240508	9.05	9.12	8.89	9.02	680900	9.02	down	down	correct
DRN.US	Direxion Shares ETF Trust	20240508	8.01	8.02	7.88	7.94	1130700	7.94	down	down	correct
DRV.US	Direxion Daily MSCI Real Estate Bear 3X Shares	20240508	41.95	42.54	41.85	42.11	135600	42.11	up	up	correct
DSCF.US	Discipline Fund ETF	20240508	22.26	22.26	22.22	22.22	3500	22.22	down	up	incorrect
DSI.US	iShares MSCI KLD 400 Social ETF	20240508	98.21	98.65	98.18	98.55	81100	98.55	up	down	incorrect
DSTL.US	Distillate U.S. Fundamental Stability & Value ETF	20240508	51.54	51.6	51.48	51.54	165400	51.54
DSTX.US	ETF Series Solutions	20240508	24.26	24.305	24.26	24.305	2300	24.305	up	down	incorrect
DTD.US	WisdomTree U.S. Total Dividend Fund	20240508	68.97	69.34	68.97	69.33	16200	69.33	up	down	incorrect
DTEC.US	ALPS Disruptive Technologies ETF	20240508	41.4	41.55	41.4	41.548	4900	41.548	up	down	incorrect
DTH.US	WisdomTree International High Dividend Fund	20240508	39.8	39.96	39.8	39.93	15700	39.93	up	down	incorrect
DUG.US	ProShares UltraShort Oil & Gas	20240508	9.51	9.55	9.34	9.42	72300	9.42	down	up	incorrect
DUSL.US	Direxion Shares ETF Trust	20240508	52.36	53.467	52.23	53.35	10100	53.35	up	down	incorrect
DUST.US	Direxion Daily Gold Miners Index Bear 2X Shares	20240508	8.02	8.06	7.73	7.87	8844700	7.87	down	up	incorrect
DVYE.US	iShares Inc.	20240508	27.88	28.04	27.86	27.97	39900	27.97	up	down	incorrect
DWM.US	WisdomTree International Equity Fund	20240508	54.93	55.04	54.91	55.01	10200	55.01	up	down	incorrect
DWMF.US	WisdomTree International Multifactor Fund	20240508	26.68	26.71	26.62	26.71	10400	26.71	up	up	correct
DWX.US	SPDR S&P International Dividend ETF	20240508	34.9	35.07	34.9	35.06	15300	35.06	up	up	correct
DXD.US	ProShares Trust	20240508	32.6	32.62	32.16	32.26	469900	32.26	down	down	correct
DXJ.US	WisdomTree Japan Hedged Equity Fund	20240508	107.68	108.25	107.51	108.18	483200	108.18	up	up	correct
DYLD.US	Two Roads Shared Trust	20240508	22.46	22.465	22.44	22.45	32800	22.45	down	down	correct
DYNF.US	BlackRock ETF Trust	20240508	43.89	44.16	43.89	44.09	629200	44.09	up	up	correct
DZZ.US	DB Gold Double Short ETN	20240508	2	2.02	1.94	1.98	10200	1.98	down	down	correct
EAGG.US	iShares Trust	20240508	46.26	46.27	46.22	46.24	397900	46.24	down	down	correct
EAPR.US	Innovator MSCI Emerging Markets Power Buffer ETF	20240508	25.39	25.55	25.39	25.51	10100	25.51	up	up	correct
EASG.US	Xtrackers MSCI EAFE ESG Leaders Equity ETF	20240508	31.15	31.19	31.15	31.19	1300	31.19	up	up	correct
EATZ.US	AdvisorShares Restaurant ETF	20240508	23.9	23.91	23.882	23.882	500	23.882	down	down	correct
EBLU.US	Ecofin Global Water ESG Fund	20240508	47.8	47.97	47.783	47.842	1900	47.842	up	up	correct
EBND.US	SPDR Bloomberg Barclays Emerging Markets Local Bond ETF	20240508	20.15	20.22	20.15	20.17	155000	20.17	up	up	correct
ECLN.US	First Trust EIP Carbon Impact ETF	20240508	25.3	25.497	25.3	25.49	3900	25.49	up	up	correct
ECNS.US	iShares Trust	20240508	25.47	25.53	25.38	25.53	11400	25.53	up	up	correct
ECON.US	Columbia Emerging Markets Consumer ETF	20240508	20.97	21	20.97	21	1100	21	up	up	correct
EDC.US	Direxion Daily MSCI Emerging Markets Bull 3X Shares	20240508	31.66	32.35	31.66	32.26	57644	32.26	up	up	correct
EDIV.US	SPDR Index Shares Funds	20240508	34.38	34.55	34.38	34.53	45000	34.53	up	up	correct
EDOG.US	ALPS Emerging Sector Dividend Dogs ETF	20240508	21.35	21.48	21.35	21.48	3900	21.48	up	up	correct
EDOW.US	First Trust Dow 30 Equal Weight ETF	20240508	33.4	33.611	33.4	33.57	15200	33.57	up	up	correct
EDV.US	Vanguard Extended Duration Treasury Index Fund ETF Shares	20240508	71.42	71.59	71.26	71.33	203700	71.33	down	down	correct
EDZ.US	Direxion Daily MSCI Emerging Markets Bear 3X Shares	20240508	9.82	9.82	9.61	9.62	32400	9.62	down	down	correct
EELV.US	Invesco S&P Emerging Markets Low Volatility ETF	20240508	24.02	24.07	23.99	24.03	68600	24.03	up	up	correct
EEM.US	iShares MSCI Emerging Markets ETF	20240508	42	42.3	42	42.28	18933700	42.28	up	up	correct
EEMD.US	AAM S&P Emerging Markets High Dividend Value ETF	20240508	18.9	18.908	18.9	18.908	500	18.908	up	up	correct
EEMO.US	Invesco S&P Emerging Markets Momentum ETF	20240508	16.31	16.4	16.3	16.4	3100	16.4	up	up	correct
EEMS.US	iShares MSCI Emerging Markets Small	20240508	60.01	60.28	60.01	60.25	38200	60.25	up	up	correct
EEMX.US	SPDR MSCI Emerging Markets Fossil Fuel Free ETF	20240508	31.97	32.09	31.97	32.085	26800	32.085	up	up	correct
EES.US	WisdomTree U.S. SmallCap Earnings Fund	20240508	48.07	48.51	48.07	48.51	32000	48.51	up	up	correct
EET.US	ProShares Ultra MSCI Emerging Markets	20240508	53.85	53.85	53.85	53.85	600	53.85
EEV.US	ProShares Trust	20240508	18.14	18.14	18.13	18.13	300	18.13	down	down	correct
EFA.US	iShares MSCI EAFE ETF	20240508	79.32	79.6	79.3	79.58	6667500	79.58	up	up	correct
EFAX.US	SPDR MSCI EAFE Fossil Fuel Free ETF	20240508	41.241	41.26	41.205	41.255	10200	41.255	up	up	correct
EFIV.US	SPDR S&P 500 ESG ETF	20240508	50	50.19	50	50.15	45500	50.15	up	up	correct
EFIX.US	First Trust TCW Emerging Markets Debt ETF	20240508	16.19	16.2	16.092	16.194	4000	16.194	up	up	correct
EFO.US	ProShares Ultra MSCI EAFE	20240508	46.1	46.1	46.1	46.1	300	46.1
EFU.US	ProShares UltraShort MSCI EAFE	20240508	7.67	7.67	7.63	7.63	1500	7.63	down	down	correct
EFZ.US	ProShares Short MSCI EAFE	20240508	16.54	16.54	16.47	16.48	17200	16.48	down	down	correct
EIDO.US	iShares MSCI Indonesia ETF	20240508	20.5	20.5	20.42	20.45	562900	20.45	down	down	correct
EINC.US	VanEck Vectors Energy Income ETF	20240508	75.54	75.77	75.16	75.77	6400	75.77	up	up	correct
EIRL.US	iShares Trust	20240508	69.08	69.08	68.95	69.03	1600	69.03	down	down	correct
EIS.US	iShares MSCI Israel ETF	20240508	60.6	60.95	60.6	60.83	44700	60.83	up	up	correct
EJAN.US	Innovator MSCI Emerging Markets Power Buffer ETF January	20240508	29.34	29.498	29.34	29.485	19600	29.485	up	up	correct
EJUL.US	Innovator MSCI Emerging Markets Power Buffer ETF	20240508	24.22	24.34	24.21	24.335	9400	24.335	up	up	correct
ELD.US	WisdomTree Emerging Markets Local Debt Fund	20240508	26.79	26.93	26.79	26.91	5400	26.91	up	up	correct
ELQD.US	iShares Trust	20240508	80.148	80.148	80.148	80.148	100	80.148
EMBD.US	Global X Emerging Markets Bond ETF	20240508	22.38	22.42	22.34	22.385	10600	22.385	up	up	correct
EMFM.US	Global X Next Emerging & Frontier ETF	20240508	18.5	18.5	18.49	18.5	400	18.5
EMHC.US	SPDR Bloomberg Barclays Emerging Markets USD Bond ETF	20240508	23.75	23.81	23.75	23.76	10300	23.76	up	up	correct
EMLC.US	VanEck Vectors ETF Trust	20240508	24.2	24.25	24.2	24.23	868000	24.23	up	up	correct
EMLP.US	First Trust North American Energy Infrastructure Fund	20240508	30.02	30.31	30.01	30.28	111700	30.28	up	up	correct
EMMF.US	WisdomTree Emerging Markets Multifactor Fund	20240508	26.55	26.67	26.55	26.66	1300	26.66	up	up	correct
EMNT.US	EMNT	20240508	98.334	98.36	98.334	98.345	3800	98.345	up	up	correct
EMQQ.US	EMQQ The Emerging Markets Internet & Ecommerce ETF	20240508	33.85	34.27	33.85	34.27	57600	34.27	up	up	correct
EMSG.US	DBX ETF Trust	20240508	25.18	25.24	25.18	25.24	200	25.24	up	up	correct
EMTY.US	ProShares Trust	20240508	14.596	14.63	14.59	14.63	2600	14.63	up	up	correct
ENFR.US	Alerian Energy Infrastructure ETF	20240508	25.54	25.78	25.54	25.72	14600	25.72	up	up	correct
ENTR.US	EntrepreneurShares Series Trust	20240508	14.88	14.92	14.88	14.92	700	14.92	up	up	correct
EOCT.US	Innovator ETFs Trust	20240508	24.57	24.63	24.57	24.63	1900	24.63	up	up	correct
EPHE.US	iShares MSCI Philippines ETF	20240508	25.83	25.99	25.83	25.96	73000	25.96	up	up	correct
EPI.US	WisdomTree India Earnings Fund	20240508	44.46	44.66	44.45	44.55	1440300	44.55	up	up	correct
EPOL.US	iShares Trust	20240508	24.55	24.78	24.5	24.76	50300	24.76	up	up	correct
EPP.US	iShares MSCI Pacific ex Japan ETF	20240508	43.28	43.5	43.28	43.48	231100	43.48	up	up	correct
EPS.US	WisdomTree U.S. Earnings 500 Fund	20240508	54.53	54.8	54.53	54.78	30400	54.78	up	up	correct
EPU.US	iShares MSCI Peru ETF	20240508	41.33	41.59	41.12	41.5	40600	41.5	up	up	correct
EPV.US	ProShares UltraShort FTSE Europe	20240508	7.73	7.74	7.67	7.67	72500	7.67	down	down	correct
EQAL.US	Invesco Russell 1000 Equal Weight ETF	20240508	44.91	45.08	44.87	45.01	12400	45.01	up	up	correct
EQL.US	ALPS Equal Sector Weight ETF	20240508	116.04	116.44	116.03	116.43	6600	116.43	up	up	correct
EQUL.US	IndexIQ ETF Trust	20240508	25.03	25.03	25.009	25.009	200	25.009	down	down	correct
EQWL.US	Invesco Exchange	20240508	92.54	93.06	92.54	92.99	31400	92.99	up	up	correct
ERTH.US	Invesco Exchange	20240508	41.62	41.71	41.35	41.65	8200	41.65	up	up	correct
ERX.US	Direxion Shares ETF Trust	20240508	67.75	68.83	67.37	68.19	394100	68.19	up	up	correct
ERY.US	Direxion Daily Energy Bear 2X Shares	20240508	22.66	22.72	22.25	22.5	477300	22.5	down	down	correct
ESBA.US	Empire State Realty OP L.P	20240508	8.958	9.35	8.958	9.25	4286	9.25	up	up	correct
ESGA.US	American Century Sustainable Equity ETF	20240508	64.47	64.504	64.37	64.504	5000	64.504	up	up	correct
ESGB.US	IndexIQ Active ETF Trust	20240508	20.66	20.66	20.66	20.66	100	20.66
ESGN.US	Columbia ETF Trust I	20240508	30.708	30.708	30.708	30.708	100	30.708
ESGS.US	Columbia ETF Trust I	20240508	43.64	43.73	43.64	43.688	1400	43.688	up	up	correct
ESGY.US	American Century Sustainable Growth ETF	20240508	50.29	50.308	50.29	50.308	100	50.308	up	up	correct
ETHO.US	Etho Climate Leadership U.S. ETF	20240508	55.72	56.23	55.72	56.2229	2393	56.2229	up	down	incorrect
EUDG.US	WisdomTree Trust	20240508	32.435	32.53	32.435	32.53	5600	32.53	up	down	incorrect
EUM.US	ProShares Short MSCI Emerging Markets	20240508	13.67	13.67	13.63	13.63	2900	13.63	down	up	incorrect
EUO.US	ProShares Trust II	20240508	31.34	31.4	31.31	31.36	23900	31.36	up	down	incorrect
EURL.US	Direxion Daily FTSE Europe Bull 3X Shares	20240508	26.29	26.57	26.29	26.55	15900	26.55	up	down	incorrect
EUSA.US	iShares MSCI USA Equal Weighted ETF	20240508	88.11	88.4	88.11	88.34	15700	88.34	up	down	incorrect
EUSB.US	iShares Trust	20240508	42.02	42.18	42.02	42.087	28200	42.087	up	down	incorrect
EUSC.US	WisdomTree Trust	20240508	39.5	39.619	39.5	39.619	4500	39.619	up	down	incorrect
EVNT.US	EVNT	20240508	9.83	9.83	9.83	9.83	100	9.83
EVX.US	VanEck Vectors ETF Trust	20240508	166.04	166.05	165.4	165.48	3500	165.48	down	up	incorrect
EWA.US	iShares MSCI Australia ETF	20240508	24.41	24.51	24.39	24.5	1593700	24.5	up	down	incorrect
EWC.US	iShares MSCI Canada ETF	20240508	37.57	37.92	37.49	37.9	1332200	37.9	up	down	incorrect
EWD.US	iShares MSCI Sweden ETF	20240508	39.9	40.08	39.86	39.94	94600	39.94	up	down	incorrect
EWG.US	iShares MSCI Germany ETF	20240508	31.55	31.66	31.55	31.66	671200	31.66	up	down	incorrect
EWH.US	iShares Inc.	20240508	16.64	16.74	16.61	16.72	1672000	16.72	up	down	incorrect
EWI.US	iShares MSCI Italy ETF	20240508	37.26	37.46	37.26	37.46	216400	37.46	up	up	correct
EWJ.US	iShares MSCI Japan ETF	20240508	67.73	68.1	67.72	68.04	7164900	68.04	up	up	correct
EWK.US	iShares MSCI Belgium ETF	20240508	19.46	19.46	19.39	19.41	2700	19.41	down	down	correct
EWL.US	iShares MSCI Switzerland ETF	20240508	47.07	47.22	47.03	47.18	323300	47.18	up	up	correct
EWM.US	iShares MSCI Malaysia ETF	20240508	22.78	22.87	22.78	22.85	265900	22.85	up	up	correct
EWN.US	iShares MSCI Netherlands ETF	20240508	49.75	49.99	49.72	49.97	40000	49.97	up	up	correct
EWO.US	iShares MSCI Austria ETF	20240508	22.62	22.69	22.62	22.68	5800	22.68	up	up	correct
EWP.US	iShares MSCI Spain ETF	20240508	32.56	32.68	32.55	32.67	137400	32.67	up	up	correct
EWQ.US	iShares MSCI France ETF	20240508	41.48	41.62	41.44	41.52	246300	41.52	up	up	correct
EWS.US	iShares MSCI Singapore ETF	20240508	19.02	19.13	19	19.12	387400	19.12	up	down	incorrect
EWT.US	iShares MSCI Taiwan ETF	20240508	48.65	48.89	48.65	48.86	1545300	48.86	up	down	incorrect
EWU.US	iShares MSCI United Kingdom ETF	20240508	35.57	35.76	35.54	35.76	552000	35.76	up	down	incorrect
EWV.US	ProShares UltraShort MSCI Japan	20240508	10.99	11.06	10.93	10.94	21900	10.94	down	up	incorrect
EWW.US	iShares MSCI Mexico ETF	20240508	66.44	67.38	66.41	67.06	1587200	67.06	up	down	incorrect
EWX.US	SPDR S&P Emerging Markets Small Cap ETF	20240508	57.4	57.58	57.4	57.56	364800	57.56	up	down	incorrect
EWY.US	iShares MSCI South Korea ETF	20240508	65.56	65.91	65.56	65.83	1926000	65.83	up	down	incorrect
EWZ.US	iShares MSCI Brazil ETF	20240508	32.03	32.49	32.03	32.4	9842100	32.4	up	down	incorrect
EXI.US	iShares Global Industrials ETF	20240508	137.97	138.75	137.97	138.53	7600	138.53	up	down	incorrect
EZA.US	iShares MSCI South Africa ETF	20240508	41.12	41.52	41.12	41.44	47400	41.44	up	up	correct
EZJ.US	ProShares Ultra MSCI Japan	20240508	39.42	39.57	39.25	39.44	5100	39.44	up	up	correct
EZM.US	WisdomTree U.S. MidCap Earnings Fund	20240508	58.88	59.14	58.88	59.04	9800	59.04	up	up	correct
FAN.US	First Trust Global Wind Energy ETF	20240508	16.15	16.29	16.15	16.29	18200	16.29	up	up	correct
FAS.US	Direxion Shares ETF Trust	20240508	103.03	104.96	102.18	104.4	253900	104.4	up	up	correct
FAZ.US	Direxion Shares ETF Trust	20240508	10.63	10.71	10.4228	10.47	2126539	10.47	down	down	correct
FBGX.US	UBS AG FI Enhanced Large Cap Growth ETN	20240508	825.176	825.176	825.176	825.176	100	825.176
FBND.US	Fidelity Total Bond ETF	20240508	44.68	44.723	44.66	44.66	1149800	44.66	down	down	correct
FBT.US	First Trust NYSE Arca Biotechnology Index Fund	20240508	148.48	149.13	147.56	147.69	17500	147.69	down	down	correct
FCG.US	First Trust Natural Gas ETF	20240508	27.33	27.55	27.24	27.4	312000	27.4	up	up	correct
FCOM.US	Fidelity MSCI Communication Services Index ETF	20240508	49.46	50.11	49.41	49.85	39900	49.85	up	up	correct
FCOR.US	Fidelity Merrimack Street Trust	20240508	45.84	45.87	45.825	45.846	7600	45.846	up	up	correct
FDD.US	First Trust Exchange	20240508	12.24	12.31	12.24	12.31	11900	12.31	up	up	correct
FDHY.US	Fidelity High Yield Factor ETF	20240508	47.93	47.93	47.8	47.84	22900	47.84	down	down	correct
FDIS.US	Fidelity MSCI Consumer Discretionary Index ETF	20240508	79.32	79.83	79.31	79.81	33800	79.81	up	up	correct
FDL.US	First Trust Morningstar Dividend Leaders Index Fund	20240508	37.82	38.16	37.75	38.12	595100	38.12	up	up	correct
FDLO.US	Fidelity Low Volatility Factor ETF	20240508	55.34	55.45	55.3	55.43	58000	55.43	up	up	correct
FDM.US	First Trust Dow Jones Select MicroCap Index Fund	20240508	61.28	62.14	61.28	62.14	7400	62.14	up	up	correct
FDMO.US	Fidelity Momentum Factor ETF	20240508	59.85	60.16	59.85	60.16	7500	60.16	up	up	correct
FDN.US	First Trust Exchange	20240508	201.73	203.49	201.73	202.76	156000	202.76	up	up	correct
FDRR.US	Fidelity Dividend ETF for Rising Rates	20240508	45.79	46.08	45.79	46.06	22600	46.06	up	up	correct
FDVV.US	Fidelity High Dividend ETF	20240508	45.13	45.41	45.03	45.37	228400	45.37	up	up	correct
FDWM.US	Fidelity Covington Trust	20240508	21.823	21.823	21.823	21.823	100	21.823
FEDL.US	FEDL	20240508	42.921	42.921	42.921	42.921	100	42.921
FEDM.US	FEDM	20240508	50.1	50.1	50.083	50.083	1700	50.083	down	down	correct
FEIG.US	FEIG	20240508	40.388	40.388	40.388	40.388	100	40.388
FENY.US	Fidelity MSCI Energy Index ETF	20240508	25.48	25.68	25.41	25.55	302900	25.55	up	up	correct
FEU.US	SPDR STOXX Europe 50 ETF	20240508	42.41	42.57	42.41	42.55	72100	42.55	up	up	correct
FEUS.US	FEUS	20240508	58.14	58.204	58.14	58.204	400	58.204	up	up	correct
FEZ.US	SPDR EURO STOXX 50 ETF	20240508	52.24	52.45	52.21	52.36	1093100	52.36	up	up	correct
FFIU.US	Fieldstone UVA Unconstrained Medium	20240508	21.45	21.45	21.45	21.45	6	21.45
FFND.US	Northern Lights Fund Trust II	20240508	22.43	22.51	22.43	22.51	200	22.51	up	up	correct
FFTY.US	Innovator ETFs Trust	20240508	26.86	27.02	26.86	27.02	30400	27.02	up	up	correct
FGD.US	First Trust Dow Jones Global Select Dividend Index Fund	20240508	22.95	23.08	22.93	23.08	58100	23.08	up	up	correct
FHLC.US	Fidelity MSCI Health Care Index ETF	20240508	67.24	67.41	66.9	66.94	61200	66.94	down	down	correct
FIDI.US	Fidelity International High Dividend ETF	20240508	20.935	21.025	20.935	21.015	5500	21.015	up	up	correct
FIDU.US	Fidelity Covington Trust	20240508	66.39	66.79	66.39	66.74	51000	66.74	up	up	correct
FIGB.US	Fidelity Investment Grade Bond ETF	20240508	41.92	42.15	41.92	42.08	15500	42.08	up	up	correct
FILL.US	iShares MSCI Global Energy Producers ETF	20240508	26.94	27.09	26.9	27.06	9900	27.06	up	up	correct
FISK.US	Empire State Realty OP L.P	20240508	9.15	9.15	9.15	9.15	0	9.15
FISR.US	SPDR SSGA Fixed Income Sector Rotation ETF	20240508	25.25	25.25	25.194	25.22	28800	25.22	down	down	correct
FITE.US	SPDR S&P Kensho Future Security ETF	20240508	54.91	55.198	54.91	55.198	1500	55.198	up	up	correct
FIVA.US	Fidelity International Value Factor ETF	20240508	25.72	25.72	25.48	25.647	31500	25.647	down	down	correct
FIVG.US	Defiance 5G Next Gen Connectivity ETF	20240508	37.24	37.71	37.24	37.69	23700	37.69	up	up	correct
FIW.US	First Trust Exchange	20240508	103.85	104.43	103.68	104.41	46000	104.41	up	up	correct
FLAU.US	Franklin FTSE Australia ETF	20240508	28.733	28.76	28.691	28.76	1400	28.76	up	up	correct
FLAX.US	Franklin FTSE Asia ex Japan ETF	20240508	22.37	22.5	22.37	22.481	1600	22.481	up	up	correct
FLBR.US	Franklin FTSE Brazil ETF	20240508	19.42	19.66	19.42	19.642	12900	19.642	up	up	correct
FLCA.US	Franklin Templeton ETF Trust	20240508	34.103	34.339	34.103	34.339	11500	34.339	up	up	correct
FLCB.US	Franklin Templeton ETF Trust	20240508	20.99	20.99	20.935	20.946	103500	20.946	down	down	correct
FLCH.US	Franklin FTSE China ETF	20240508	17.21	17.32	17.19	17.32	32300	17.32	up	up	correct
FLCO.US	Franklin Liberty Investment Grade Corporate ETF	20240508	20.95	20.99	20.95	20.97	27900	20.97	up	up	correct
FLEE.US	Franklin FTSE Europe ETF	20240508	29.948	29.973	29.92	29.96	3500	29.96	up	up	correct
FLGB.US	Franklin FTSE United Kingdom ETF	20240508	27.01	27.17	27.01	27.15	46700	27.15	up	up	correct
FLGR.US	Franklin FTSE Germany ETF	20240508	24.85	24.85	24.821	24.821	600	24.821	down	down	correct
FLGV.US	Franklin Liberty U.S. Treasury Bond ETF	20240508	20.12	20.13	20.1	20.105	22200	20.105	down	down	correct
FLHK.US	Franklin FTSE Hong Kong ETF	20240508	17.54	17.77	17.54	17.69	6900	17.69	up	up	correct
FLIN.US	Franklin FTSE India ETF	20240508	37.19	37.3	37.15	37.18	193900	37.18	down	down	correct
FLJH.US	Franklin Templeton ETF Trust	20240508	31.06	31.219	31.001	31.2	47000	31.2	up	up	correct
FLJP.US	Franklin FTSE Japan ETF	20240508	29.54	29.69	29.535	29.68	583300	29.68	up	up	correct
FLKR.US	Franklin FTSE South Korea ETF	20240508	22.7	22.9	22.7	22.81	6300	22.81	up	up	correct
FLLA.US	Franklin FTSE Latin America ETF	20240508	23.25	23.48	23.25	23.48	2900	23.48	up	up	correct
FLLV.US	Franklin Templeton ETF Trust	20240508	53.06	53.2	53.06	53.158	70100	53.158	up	up	correct
FLMB.US	Franklin Liberty Federal Tax	20240508	23.894	23.894	23.88	23.88	500	23.88	down	down	correct
FLMI.US	Franklin Liberty Intermediate Municipal Opportunities ETF	20240508	24.37	24.37	24.3	24.34	45300	24.34	down	down	correct
FLMX.US	Franklin FTSE Mexico ETF	20240508	32.84	33.18	32.78	33.087	11200	33.087	up	up	correct
FLRG.US	Fidelity Covington Trust	20240508	29.96	30.115	29.96	30.086	7000	30.086	up	up	correct
FLRN.US	SPDR Bloomberg Barclays Investment Grade Floating Rate ETF	20240508	30.75	30.76	30.73	30.75	493700	30.75
FLRT.US	Pacer Funds Trust	20240508	47.75	47.98	47.68	47.98	36200	47.98	up	up	correct
FLSA.US	Franklin FTSE Saudi Arabia ETF	20240508	37.45	37.51	37.34	37.46	2100	37.46	up	up	correct
FLSP.US	Franklin Liberty Systematic Style Premia ETF	20240508	23.24	23.38	23.06	23.265	10600	23.265	up	up	correct
FLSW.US	Franklin FTSE Switzerland ETF	20240508	32.465	32.57	32.461	32.552	4900	32.552	up	up	correct
FLTB.US	Fidelity Merrimack Street Trust	20240508	48.83	48.96	48.83	48.91	12700	48.91	up	up	correct
FLTR.US	VanEck Vectors ETF Trust	20240508	25.42	25.42	25.39	25.4	403300	25.4	down	down	correct
FLTW.US	Franklin FTSE Taiwan ETF	20240508	43.76	43.86	43.75	43.8	4600	43.8	up	up	correct
FLUD.US	Franklin Liberty Ultra Short Bond ETF	20240508	24.84	24.84	24.84	24.84	100	24.84
FM.US	iShares MSCI Frontier and Select EM ETF	20240508	28.05	28.09	27.9	28.02	39700	28.02	down	down	correct
FMAT.US	Fidelity MSCI Materials Index ETF	20240508	51.23	51.36	51.18	51.24	22300	51.24	up	up	correct
FMF.US	First Trust Managed Futures Strategy Fund	20240508	48.45	48.68	48.41	48.51	5600	48.51	up	up	correct
FMNY.US	First Trust Exchange	20240508	26.93	26.93	26.855	26.855	300	26.855	down	down	correct
FMQQ.US	FMQQ The Next Frontier Internet & Ecommerce ETF	20240508	12.29	12.355	12.28	12.355	2700	12.355	up	up	correct
FNCL.US	Fidelity MSCI Financials Index ETF	20240508	57.98	58.35	57.85	58.27	391100	58.27	up	up	correct
FNDA.US	Schwab Fundamental U.S. Small Company Index ETF	20240508	55.33	55.63	55.24	55.58	203000	55.58	up	up	correct
FNDB.US	Schwab Fundamental U.S. Broad Market Index ETF	20240508	64.46	64.74	64.41	64.74	23200	64.74	up	up	correct
FNDC.US	Schwab Fundamental International Small Company Index ETF	20240508	35.26	35.39	35.21	35.37	155300	35.37	up	up	correct
FNDE.US	Schwab Strategic Trust	20240508	29	29.21	29	29.18	408400	29.18	up	up	correct
FNDF.US	Schwab Fundamental International Large Company Index ETF	20240508	35.48	35.65	35.48	35.65	948000	35.65	up	up	correct
FNDX.US	Schwab Fundamental U.S. Large Company Index ETF	20240508	65.55	65.96	65.55	65.86	313400	65.86	up	up	correct
FNGD.US	MicroSectors FANG+ Index	20240508	35.13	35.15	33.665	34.2	1436000	34.2	down	down	correct
FNGG.US	Direxion Daily Select Large Caps & FANGs Bull 2X Shares	20240508	116.49	118.97	115.99	118.68	3800	118.68	up	up	correct
FNGO.US	MicroSectors FANG+ Index 2X Leveraged ETN	20240508	59.271	59.9	59.211	59.676	11300	59.676	up	up	correct
FNGS.US	MicroSectors FANG+ ETN	20240508	43.56	44.18	43.56	43.86	77400	43.86	up	up	correct
FNGU.US	MicroSectors FANG+ Index 3X Leveraged ETN	20240508	321.87	335.93	321.44	331.19	923200	331.19	up	up	correct
FORH.US	ETF Opportunities Trust	20240508	23.75	23.94	23.72	23.94	3100	23.94	up	up	correct
FOVL.US	iShares Trust	20240508	61.127	61.127	61.127	61.127	100	61.127
FPE.US	First Trust Preferred Securities and Income ETF	20240508	17.27	17.31	17.15	17.17	6900800	17.17	down	down	correct
FPEI.US	First Trust Institutional Preferred Securities and Income ETF	20240508	18.19	18.22	18.18	18.18	184100	18.18	down	down	correct
FPX.US	First Trust US Equity Opportunities ETF	20240508	102.19	103.06	102.19	103.03	10800	103.03	up	up	correct
FQAL.US	Fidelity Quality Factor ETF	20240508	57.685	57.84	57.65	57.8	126700	57.8	up	up	correct
FREL.US	Fidelity Covington Trust	20240508	24.62	24.62	24.49	24.56	105200	24.56	down	down	correct
FRI.US	First Trust S&P REIT Index Fund	20240508	24.81	24.81	24.66	24.68	8100	24.68	down	down	correct
FRTY.US	Alger Mid Cap 40 ETF	20240508	15.96	15.97	15.852	15.97	10700	15.97	up	up	correct
FSEC.US	Fidelity Investment Grade Securitized ETF	20240508	42.43	42.43	41.632	41.632	200	41.632	down	down	correct
FSIG.US	First Trust Exchange	20240508	18.71	18.72	18.69	18.705	404200	18.705	down	down	correct
FSMB.US	First Trust Short Duration Managed Municipal ETF	20240508	19.82	19.83	19.81	19.81	140400	19.81	down	down	correct
FSMD.US	Fidelity Covington Trust	20240508	37.81	38.07	37.81	38.05	60300	38.05	up	up	correct
FSTA.US	Fidelity MSCI Consumer Staples Index ETF	20240508	47.65	47.74	47.49	47.55	55700	47.55	down	down	correct
FTEC.US	Fidelity MSCI Information Technology Index ETF	20240508	152.31	153.39	152.11	153.09	167000	153.09	up	up	correct
FTSD.US	Franklin ETF Trust	20240508	89.68	89.72	89.68	89.7	5400	89.7	up	up	correct
FUMB.US	First Trust Ultra Short Duration Municipal ETF	20240508	20.08	20.08	20.06	20.08	123100	20.08
FUTY.US	Fidelity MSCI Utilities Index ETF	20240508	44.76	45.38	44.76	45.37	352700	45.37	up	up	correct
FVAL.US	Fidelity Value Factor ETF	20240508	55.94	56.225	55.94	56.17	27700	56.17	up	up	correct
FVD.US	First Trust Value Line Dividend Index Fund	20240508	41.46	41.67	41.44	41.63	783000	41.63	up	up	correct
FXA.US	Invesco CurrencyShares Australian Dollar Trust	20240508	65.04	65.12	65.02	65.12	1700	65.12	up	up	correct
FXB.US	Invesco CurrencyShares British Pound Sterling Trust	20240508	120.11	120.15	120.09	120.11	6800	120.11
FXC.US	Invesco CurrencyShares Canadian Dollar Trust	20240508	71.1	71.26	71.1	71.19	20200	71.19	up	up	correct
FXD.US	First Trust Consumer Discretionary AlphaDEX Fund	20240508	60.06	60.46	60.06	60.32	26500	60.32	up	up	correct
FXE.US	Invesco CurrencyShares Euro Currency Trust	20240508	99.25	99.26	99.16	99.19	30800	99.19	down	down	correct
FXF.US	Invesco CurrencyShares Swiss Franc Trust	20240508	97.83	98.02	97.83	97.95	15300	97.95	up	up	correct
FXG.US	First Trust Consumer Staples AlphaDEX Fund	20240508	66.51	66.81	66.5	66.58	13000	66.58	up	up	correct
FXH.US	First Trust Health Care AlphaDEX Fund	20240508	105.16	105.16	104.08	104.19	23200	104.19	down	down	correct
FXI.US	iShares Trust	20240508	26.59	26.83	26.56	26.82	27739900	26.82	up	up	correct
FXL.US	First Trust Technology AlphaDEX Fund	20240508	129.49	130.76	129.49	130.73	14000	130.73	up	up	correct
FXN.US	First Trust Energy AlphaDEX Fund	20240508	18.47	18.61	18.38	18.51	2221300	18.51	up	up	correct
FXO.US	First Trust Financials AlphaDEX Fund	20240508	46.48	46.88	46.48	46.85	50200	46.85	up	up	correct
FXP.US	ProShares UltraShort FTSE China 50	20240508	29.93	29.93	29.55	29.6	8000	29.6	down	down	correct
FXU.US	First Trust Utilities AlphaDEX Fund	20240508	33.74	34.13	33.69	34.06	36500	34.06	up	up	correct
FXY.US	Invesco CurrencyShares Japanese Yen Trust	20240508	59.49	59.55	59.44	59.47	130700	59.47	down	down	correct
FXZ.US	First Trust Exchange	20240508	69.02	69.33	68.88	68.97	15300	68.97	down	down	correct
GAL.US	SPDR SSgA Global Allocation ETF	20240508	43	43.05	43	43.04	13000	43.04	up	up	correct
GAMR.US	ETF Managers Trust	20240508	57.7296	57.7296	57.7296	57.7296	539	57.7296
GBIL.US	Goldman Sachs Access Treasury 0	20240508	99.78	99.785	99.77	99.77	353800	99.77	down	down	correct
GBLD.US	Invesco MSCI Green Building ETF	20240508	16.362	16.38	16.31	16.364	2500	16.364	up	up	correct
GCC.US	WisdomTree Continuous Commodity Index Fund	20240508	18.9	19.01	18.88	18.95	21900	18.95	up	up	correct
GCOR.US	Goldman Sachs Access U.S. Aggregate Bond ETF	20240508	40.41	40.47	40.41	40.41	27357	40.41
GDMA.US	Alpha Architect ETF Trust	20240508	30.55	30.59	30.55	30.59	10900	30.59	up	up	correct
GDOC.US	Goldman Sachs ETF Trust	20240508	33.64	33.76	33.64	33.698	1300	33.698	up	up	correct
GDX.US	VanEck Vectors Gold Miners ETF	20240508	33.84	34.47	33.74	34.16	17701600	34.16	up	up	correct
GDXD.US	MicroSectors Gold Miners	20240508	26	26.11	24.5	25.25	529200	25.25	down	down	correct
GDXJ.US	VanEck Vectors Junior Gold Miners ETF	20240508	41.62	42.4	41.42	41.89	3627800	41.89	up	up	correct
GDXU.US	MicroSectors Gold Miners 3X Leveraged ETNs	20240508	35.99	37.96	35.58	36.81	479400	36.81	up	up	correct
GEM.US	Goldman Sachs ActiveBeta Emerging Markets Equity ETF	20240508	32.02	32.208	32.02	32.195	79700	32.195	up	up	correct
GERM.US	ETF Managers Trust	20240508	17.63	18.025	17.5	18.025	400	18.025	up	up	correct
GGRW.US	Gabelli ETFs Trust	20240508	25.483	25.483	25.483	25.483	100	25.483
GHYB.US	Goldman Sachs Access High Yield Corporate Bond ETF	20240508	43.96	43.96	43.88	43.92	8000	43.92	down	down	correct
GIGB.US	Goldman Sachs ETF Trust	20240508	44.88	44.98	44.88	44.98	29600	44.98	up	up	correct
GII.US	SPDR S&P Global Infrastructure ETF	20240508	55.62	56.05	55.48	56.04	5800	56.04	up	up	correct
GINN.US	Goldman Sachs Innovate Equity ETF	20240508	54.96	55.33	54.96	55.27	6100	55.27	up	up	correct
GLD.US	SPDR Gold Trust	20240508	213.62	214.8	213.5	213.58	4462700	213.58	down	down	correct
GLDM.US	World Gold Trust	20240508	45.76	46.01	45.745	45.77	2526200	45.77	up	up	correct
GLDX.US	USCF ETF Trust	20240508	27.09	27.18	27.09	27.1495	312	27.1495	up	up	correct
GLIN.US	VanEck Vectors ETF Trust	20240508	47.3	47.75	47.3	47.4	10100	47.4	up	up	correct
GLL.US	ProShares Trust II	20240508	21.78	21.89	21.57	21.79	38500	21.79	up	up	correct
GLRY.US	Inspire Faithward Mid Cap Momentum ESG ETF	20240508	29.679	29.74	29.61	29.725	3400	29.725	up	up	correct
GLTR.US	Aberdeen Standard Physical Precious Metals Basket Shares ETF	20240508	100.35	100.94	100.19	100.32	29100	100.32	down	down	correct
GMF.US	SPDR S&P Emerging Asia Pacific ETF	20240508	107.13	107.61	107.13	107.45	23400	107.45	up	up	correct
GNR.US	SPDR S&P Global Natural Resources ETF	20240508	58.48	58.83	58.47	58.7	181200	58.7	up	up	correct
GOAU.US	U.S. Global GO GOLD and Precious Metal Miners ETF	20240508	19.04	19.43	19.04	19.22	21600	19.22	up	up	correct
GOEX.US	Global X Funds	20240508	27.71	27.85	27.71	27.7101	1742	27.7101	up	up	correct
GQRE.US	FlexShares Global Quality Real Estate Index Fund	20240508	54.51	54.54	54.42	54.47	10200	54.47	down	down	correct
GREI.US	Goldman Sachs ETF Trust	20240508	33.007	33.007	33.007	33.007	100	33.007
GREK.US	Global X MSCI Greece ETF	20240508	41.66	41.8	41.52	41.61	25400	41.61	down	down	correct
GRN.US	iPath Series B Carbon ETN	20240508	28.15	28.2	27.9	27.975	4500	27.975	down	down	correct
GRNB.US	VanEck Vectors ETF Trust	20240508	23.47	23.5	23.43	23.5	17100	23.5	up	up	correct
GSEU.US	Goldman Sachs ETF Trust	20240508	36.62	36.632	36.62	36.632	2600	36.632	up	up	correct
GSFP.US	Goldman Sachs Future Planet Equity ETF	20240508	31.86	31.917	31.86	31.917	200	31.917	up	up	correct
GSG.US	iShares S&P GSCI Commodity	20240508	21.88	22.03	21.83	22.02	225900	22.02	up	up	correct
GSIE.US	Goldman Sachs ActiveBeta International Equity ETF	20240508	33.97	34.135	33.97	34.12	230100	34.12	up	up	correct
GSIG.US	Goldman Sachs Access Investment Grade Corporate 1	20240508	46.411	46.411	46.411	46.411	100	46.411
GSJY.US	Goldman Sachs ActiveBeta Japan Equity ETF	20240508	37.426	37.46	37.426	37.46	500	37.46	up	up	correct
GSLC.US	Goldman Sachs ETF Trust	20240508	101.55	102.098	101.55	101.91	190400	101.91	up	up	correct
GSPY.US	Gotham Enhanced 500 ETF	20240508	28.34	28.395	28.34	28.395	2000	28.395	up	up	correct
GSSC.US	Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF	20240508	63.45	63.89	63.45	63.89	38000	63.89	up	up	correct
GSY.US	Invesco Ultra Short Duration ETF	20240508	49.96	49.96	49.94	49.94	339000	49.94	down	down	correct
GTEK.US	Goldman Sachs Future Tech Leaders Equity ETF	20240508	28.66	28.72	28.59	28.642	4200	28.642	down	down	correct
GTO.US	Invesco Total Return Bond ETF	20240508	46.2	46.22	46.17	46.19	115500	46.19	down	down	correct
GUNR.US	FlexShares Morningstar Global Upstream Natural Resources Index Fund	20240508	41.98	42.19	41.9	42.1	228800	42.1	up	up	correct
GURU.US	Global X Guru Index ETF	20240508	42.44	42.53	42.29	42.48	1200	42.48	up	up	correct
GUSH.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares	20240508	38.79	39.463	38.44	38.91	498400	38.91	up	up	correct
GVIP.US	Goldman Sachs Hedge Industry VIP ETF	20240508	108.445	108.894	108.445	108.894	600	108.894	up	up	correct
GWX.US	SPDR S&P International Small Cap ETF	20240508	32.01	32.24	32.01	32.22	40400	32.22	up	up	correct
GXC.US	SPDR Index Shares Funds	20240508	71.47	71.98	71.47	71.97	215200	71.97	up	up	correct
GXG.US	Global X MSCI Colombia ETF	20240508	25.9	26.18	25.9	26.05	6900	26.05	up	up	correct
GYLD.US	Arrow Dow Jones Global Yield ETF	20240508	13.38	13.5	13.25	13.36	1600	13.36	down	down	correct
HACK.US	ETF Series Solutions	20240508	61.14	61.23	60.7714	61.04	1273204	61.04	down	down	correct
HAIL.US	SPDR S&P Kensho Smart Mobility ETF	20240508	28.59	29.065	28.59	29.065	2800	29.065	up	up	correct
HAP.US	VanEck Vectors Natural Resources ETF	20240508	51.74	51.87	51.74	51.8	2100	51.8	up	up	correct
HAUZ.US	DBX ETF Trust	20240508	21.3	21.52	21.3	21.42	72600	21.42	up	up	correct
HAWX.US	iShares Currency Hedged MSCI ACWI ex U.S. ETF	20240508	31.72	31.93	31.72	31.92	13800	31.92	up	up	correct
HCOM.US	Hawaiian Telcom Holdco Inc	20240508	15.215	15.215	15.215	15.215	100	15.215
HDAW.US	DBX ETF Trust	20240508	25.127	25.3	25.127	25.3	700	25.3	up	up	correct
HDEF.US	Xtrackers MSCI EAFE High Dividend Yield Equity ETF	20240508	24.99	25.06	24.98	25.03	109300	25.03	up	up	correct
HDG.US	ProShares Hedge Replication ETF	20240508	49.2	49.31	49.01	49.24	3700	49.24	up	up	correct
HDGE.US	AdvisorShares Ranger Equity Bear ETF	20240508	20.99	21.05	20.91	20.91	29500	20.91	down	down	correct
HDLB.US	ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B	20240508	11.7317	11.7317	11.7317	11.7317	194	11.6178
HDMV.US	First Trust Horizon Managed Volatility Developed International ETF	20240508	28.99	29.017	28.97	28.985	4200	28.985	down	down	correct
HDRO.US	ETF Series Solutions	20240508	5.11	5.17	5.11	5.17	7200	5.17	up	up	correct
HDV.US	iShares Core High Dividend ETF	20240508	108.9	109.45	108.84	109.32	253500	109.32	up	up	correct
HEDJ.US	WisdomTree Europe Hedged Equity Fund	20240508	47.41	47.67	47.36	47.59	115900	47.59	up	up	correct
HEQT.US	Simplify Exchange Traded Funds	20240508	26.62	26.66	26.58	26.66	8500	26.66	up	up	correct
HEWJ.US	iShares Currency Hedged MSCI Japan ETF	20240508	41.33	41.53	41.3	41.47	232400	41.47	up	up	correct
HEZU.US	iShares Currency Hedged MSCI Eurozone ETF	20240508	36.95	37.05	36.931	37.035	20300	37.035	up	up	correct
HFXI.US	IQ 50 Percent Hedged FTSE International ETF	20240508	26.86	26.92	26.82	26.91	52200	26.91	up	up	correct
HHH.US	ETF Managers Trust	20240508	65.42	67.04	65.13	66.88	472172	66.88	up	up	correct
HIBL.US	Direxion Daily S&P 500 High Beta Bull 3X Shares	20240508	39.52	40.46	39.2	40.43	41500	40.43	up	up	correct
HIBS.US	Direxion Daily S&P 500 High Beta Bear 3X Shares	20240508	26.51	26.65	25.8	25.87	124000	25.87	down	down	correct
HIPS.US	GraniteShares HIPS US High Income ETF	20240508	12.75	12.78	12.75	12.76	12300	12.76	up	up	correct
HJEN.US	Direxion Hydrogen ETF	20240508	10.75	10.75	10.61	10.61	54800	10.61	down	down	correct
HKND.US	Humankind Benefit Corporation	20240508	30.91	30.943	30.871	30.871	400	30.871	down	down	correct
HLGE.US	Hartford Longevity Economy ETF	20240508	29.25	29.278	29.25	29.278	1000	29.278	up	up	correct
HMOP.US	Hartford Municipal Opportunities ETF	20240508	38.72	38.755	38.65	38.718	44700	38.718	down	down	correct
HOMZ.US	ETF Series Solutions	20240508	43.45	43.53	43.42	43.424	900	43.424	down	down	correct
HSCZ.US	iShares Currency Hedged MSCI EAFE Small	20240508	31.82	31.91	31.81	31.887	22700	31.887	up	up	correct
HTAB.US	Hartford Exchange	20240508	19.39	19.4	19.376	19.4	88800	19.4	up	up	correct
HTEC.US	Robo Global Healthcare Technology and Innovation ETF	20240508	27.08	27.08	26.784	26.795	4400	26.795	down	down	correct
HTRB.US	Hartford Total Return Bond ETF	20240508	33.26	33.27	33.22	33.25	126400	33.25	down	down	correct
HTUS.US	Exchange Traded Concepts Trust	20240508	39.5	39.67	39.5	39.647	1600	39.647	up	up	correct
HUSV.US	First Trust Horizon Managed Volatility Domestic ETF	20240508	34.82	34.903	34.82	34.903	4700	34.903	up	up	correct
HYBB.US	iShares BB Rated Corporate Bond ETF	20240508	45.85	45.91	45.84	45.91	30200	45.91	up	up	correct
HYDW.US	DBX ETF Trust	20240508	45.9	45.9	45.8	45.837	4300	45.837	down	down	correct
HYEM.US	VanEck Vectors Emerging Markets High Yield Bond ETF	20240508	19	19.03	18.95	19.01	266600	19.01	up	up	correct
HYG.US	iShares Trust	20240508	76.99	77.06	76.95	77	22959500	77	up	up	correct
HYGH.US	iShares U.S. ETF Trust	20240508	85.46	85.46	85.3	85.41	26000	85.41	down	down	correct
HYGV.US	FlexShares Trust	20240508	40.5	40.52	40.47	40.5	93000	40.5
HYLB.US	Xtrackers USD High Yield Corporate Bond ETF	20240508	35.35	35.386	35.33	35.36	1417600	35.36	up	up	correct
HYMB.US	SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF	20240508	25.5	25.54	25.5	25.53	431100	25.53	up	up	correct
HYS.US	PIMCO 0	20240508	92.68	92.7	92.57	92.63	79500	92.63	down	down	correct
HYTR.US	CP High Yield Trend ETF	20240508	21.43	21.43	21.43	21.43	300	21.43
HYUP.US	Xtrackers High Beta High Yield Bond ETF	20240508	40.64	40.64	40.59	40.59	400	40.59	down	down	correct
IAI.US	iShares U.S. Broker	20240508	115.27	115.82	114.96	115.69	47600	115.69	up	up	correct
IAK.US	iShares U.S. Insurance ETF	20240508	115.47	115.97	115.47	115.65	33200	115.65	up	up	correct
IAPR.US	Innovator MSCI EAFE Power Buffer ETF	20240508	27	27.03	26.88	27.03	21600	27.03	up	up	correct
IAT.US	iShares U.S. Regional Banks ETF	20240508	42.16	42.8	42.11	42.79	110000	42.79	up	up	correct
IAU.US	iShares Gold Trust	20240508	43.64	43.89	43.62	43.65	6209600	43.65	up	up	correct
IAUM.US	iShares® Gold Trust Micro	20240508	23.05	23.16	23.025	23.03	661400	23.03	down	down	correct
IBD.US	Northern Lights Fund Trust IV	20240508	23.34	23.44	23.26	23.32	26800	23.32	down	down	correct
IBDP.US	iShares iBonds Dec 2024 Term Corporate ETF	20240508	25.03	25.04	25.03	25.03	657300	25.03
IBDQ.US	iShares iBonds Dec 2025 Term Corporate ETF	20240508	24.74	24.76	24.74	24.76	716000	24.76	up	up	correct
IBDR.US	iShares iBonds Dec 2026 Term Corporate ETF	20240508	23.73	23.75	23.73	23.74	336100	23.74	up	up	correct
IBDS.US	iShares iBonds Dec 2027 Term Corporate ETF	20240508	23.64	23.65	23.63	23.65	265600	23.65	up	up	correct
IBDT.US	iShares iBonds Dec 2028 Term Corporate ETF	20240508	24.65	24.65	24.62	24.64	196300	24.64	down	down	correct
IBDU.US	iShares Trust	20240508	22.56	22.56	22.52	22.55	148400	22.55	down	down	correct
IBDV.US	iShares Trust	20240508	21.09	21.109	21.08	21.1	109300	21.1	up	up	correct
IBDW.US	iShares Trust	20240508	20.17	20.17	20.12	20.14	168900	20.14	down	down	correct
IBND.US	SPDR Bloomberg Barclays International Corporate Bond ETF	20240508	28.86	28.86	28.78	28.83	8500	28.83	down	down	correct
IBUY.US	Amplify Online Retail ETF	20240508	54.85	54.85	54.01	54.47	6600	54.47	down	down	correct
IDAT.US	Ishares Trust	20240508	28.957	28.957	28.957	28.957	100	28.957
IDEV.US	iShares Core MSCI International Developed Markets ETF	20240508	66.6	66.88	66.58	66.88	573900	66.88	up	up	correct
IDHQ.US	Invesco S&P International Developed Quality ETF	20240508	30.29	30.29	30.12	30.17	63900	30.17	down	down	correct
IDLV.US	Invesco S&P International Developed Low Volatility ETF	20240508	27.87	27.96	27.87	27.94	6600	27.94	up	up	correct
IDMO.US	Invesco S&P International Developed Momentum ETF	20240508	40.62	40.78	40.57	40.7	30900	40.7	up	up	correct
IDNA.US	iShares Genomics Immunology and Healthcare ETF	20240508	23.71	23.72	23.4	23.47	21600	23.47	down	down	correct
IDOG.US	ALPS International Sector Dividend Dogs ETF	20240508	30.22	30.4	30.21	30.31	22900	30.31	up	up	correct
IDRV.US	iShares Trust	20240508	30.9	31.15	30.79	31.07	59500	31.07	up	up	correct
IDU.US	iShares U.S. Utilities ETF	20240508	88.92	89.83	88.79	89.79	372900	89.79	up	up	correct
IDX.US	VanEck Vectors Indonesia Index ETF	20240508	16.07	16.1	16.05	16.08	3300	16.08	up	up	correct
IEMG.US	iShares Core MSCI Emerging Markets ETF	20240508	52.8	53.13	52.79	53.1	6316300	53.1	up	up	correct
IEUR.US	iShares Core MSCI Europe ETF	20240508	58.24	58.47	58.24	58.42	263200	58.42	up	up	correct
IEV.US	iShares Trust	20240508	56.05	56.26	56.01	56.21	103600	56.21	up	up	correct
IEZ.US	iShares U.S. Oil Equipment & Services ETF	20240508	22.56	22.85	22.52	22.67	76500	22.67	up	down	incorrect
IFED.US	IFED	20240508	36.43	36.43	36.43	36.43	100	36.43
IG.US	Principal Exchange	20240508	20.281	20.3	20.1	20.1	13700	20.1	down	up	incorrect
IGBH.US	iShares Interest Rate Hedged Long	20240508	24.48	24.535	24.48	24.53	19800	24.53	up	down	incorrect
IGLB.US	iShares 10+ Year Investment Grade Corporate Bond ETF	20240508	49.75	49.92	49.75	49.77	336200	49.77	up	down	incorrect
IGM.US	iShares Expanded Tech Sector ETF	20240508	84.69	85.46	84.65	85.28	327400	85.28	up	down	incorrect
IHAK.US	iShares Cybersecurity and Tech ETF	20240508	45.18	45.18	44.7	44.94	51200	44.94	down	up	incorrect
IHDG.US	WisdomTree Trust	20240508	45.57	45.725	45.57	45.7	271600	45.7	up	down	incorrect
IHE.US	iShares U.S. Pharmaceuticals ETF	20240508	65.46	65.9	65.46	65.68	31400	65.68	up	down	incorrect
IHF.US	iShares U.S. Healthcare Providers ETF	20240508	52.49	52.7	52.11	52.24	61700	52.24	down	up	incorrect
IHI.US	iShares U.S. Medical Devices ETF	20240508	55.61	55.71	55.04	55.15	956100	55.15	down	up	incorrect
IHY.US	VanEck Vectors International High Yield Bond ETF	20240508	20.47	20.48	20.47	20.48	800	20.48	up	down	incorrect
IIGD.US	Invesco Investment Grade Defensive ETF	20240508	23.93	23.96	23.93	23.94	1100	23.94	up	down	incorrect
IJAN.US	Innovator MSCI EAFE Power Buffer ETF January	20240508	31.3	31.31	31.231	31.31	18100	31.31	up	down	incorrect
IJH.US	iShares Trust	20240508	59.11	59.32	59.05	59.28	4057300	59.28	up	down	incorrect
IJJ.US	iShares S&P Mid	20240508	114.6	115.34	114.59	115.11	1006300	115.11	up	up	correct
IJK.US	iShares S&P Mid	20240508	89.16	89.35	88.88	89.16	130900	89.16
IJR.US	iShares Core S&P Small	20240508	107.48	108.32	107.3	108.26	2989700	108.26	up	up	correct
IJS.US	iShares S&P Small	20240508	98.82	99.82	98.66	99.8	153700	99.8	up	up	correct
IJUL.US	Innovator MSCI EAFE Power Buffer ETF	20240508	28.08	28.18	28.08	28.165	5000	28.165	up	up	correct
ILCB.US	iShares Morningstar U.S. Equity ETF	20240508	71.21	71.58	71.21	71.58	19000	71.58	up	up	correct
ILCG.US	iShares Morningstar Growth ETF	20240508	74.93	75.31	74.93	75.2	59500	75.2	up	up	correct
ILCV.US	iShares Morningstar Value ETF	20240508	74.97	75.39	74.97	75.34	92200	75.34	up	up	correct
ILDR.US	First Trust Exchange	20240508	21.6	21.74	21.6	21.684	2700	21.684	up	up	correct
ILF.US	iShares Latin America 40 ETF	20240508	28.31	28.62	28.3	28.6	785800	28.6	up	up	correct
ILTB.US	iShares Trust	20240508	49.27	49.38	49.22	49.23	41600	49.23	down	down	correct
IMCB.US	iShares Morningstar Mid	20240508	70.33	70.66	70.33	70.62	8800	70.62	up	up	correct
IMCG.US	iShares Morningstar Mid	20240508	67.73	67.94	67.72	67.84	103800	67.84	up	up	correct
IMTB.US	iShares Core 5	20240508	42.04	42.17	42.04	42.16	20500	42.16	up	up	correct
IMTM.US	iShares MSCI Intl Momentum Factor ETF	20240508	38.39	38.49	38.33	38.47	165200	38.47	up	up	correct
INCO.US	Columbia India Consumer ETF	20240508	65.64	65.9	65.6	65.6	32200	65.6	down	down	correct
INDF.US	Exchange Traded Concepts Trust	20240508	35.96	36.03	35.95	35.95	2343	35.95	down	down	correct
INDL.US	Direxion Daily MSCI India Bull 2x Shares	20240508	62.2	62.6	62.2	62.28	15500	62.28	up	up	correct
INDS.US	Pacer Benchmark Industrial Real Estate SCTR ETF	20240508	36.88	36.88	36.6	36.7331	21837	36.7331	down	down	correct
INFL.US	Horizon Kinetics Inflation Beneficiaries ETF	20240508	32.43	32.545	32.39	32.544	40300	32.544	up	down	incorrect
INKM.US	SSGA Active Trust	20240508	30.87	30.92	30.86	30.92	5000	30.92	up	down	incorrect
INMU.US	BlackRock Intermediate Muni Income Bond ETF	20240508	23.57	23.585	23.56	23.585	900	23.585	up	down	incorrect
INTF.US	iShares Edge MSCI Multifactor Intl ETF	20240508	29.69	29.81	29.69	29.78	114400	29.78	up	down	incorrect
IOCT.US	Innovator ETFs Trust	20240508	29.04	29.12	29.03	29.09	7600	29.09	up	down	incorrect
IOO.US	iShares Global 100 ETF	20240508	90.15	90.6	90.15	90.53	92800	90.53	up	down	incorrect
IPAC.US	iShares Core MSCI Pacific ETF	20240508	61.44	61.724	61.44	61.66	623800	61.66	up	down	incorrect
IPAY.US	ETF Series Solutions	20240508	49	49.3	48.91	49.1638	10432	49.1638	up	down	incorrect
IPO.US	Renaissance IPO ETF	20240508	38.61	38.83	38.48	38.74	37200	38.74	up	down	incorrect
IPOS.US	Renaissance International IPO ETF	20240508	14.58	14.58	14.42	14.42	500	14.42	down	up	incorrect
IQDE.US	FlexShares International Quality Dividend Defensive Index Fund	20240508	21.73	21.8	21.73	21.8	400	21.8	up	down	incorrect
IQDF.US	FlexShares International Quality Dividend Index Fund	20240508	24.5	24.58	24.47	24.58	45500	24.58	up	down	incorrect
IQDY.US	FlexShares International Quality Dividend Dynamic Index Fund	20240508	29.09	29.19	29.09	29.18	9300	29.18	up	down	incorrect
IQIN.US	IQ 500 International ETF	20240508	34	34.117	34	34.1	2400	34.1	up	down	incorrect
IQLT.US	iShares MSCI Intl Quality Factor ETF	20240508	39.02	39.195	39.02	39.15	762000	39.15	up	down	incorrect
IQSI.US	IQ Candriam ESG International Equity ETF	20240508	29.57	29.6	29.531	29.591	2000	29.591	up	down	incorrect
IQSU.US	IQ Candriam ESG US Equity ETF	20240508	43.882	43.913	43.882	43.913	1500	43.913	up	down	incorrect
IRBO.US	iShares Robotics and Artificial Intelligence Multisector ETF	20240508	33.41	33.5	33.26	33.39	50900	33.39	down	up	incorrect
ISCB.US	iShares Morningstar Small	20240508	54.28	54.41	54.19	54.39	4000	54.39	up	down	incorrect
ISCF.US	iShares Trust	20240508	32.763	32.98	32.763	32.94	15300	32.94	up	down	incorrect
ISCG.US	iShares Morningstar Small	20240508	45.19	45.29	44.91	45.26	30000	45.26	up	down	incorrect
ISCV.US	iShares Morningstar Small	20240508	58.94	59.34	58.94	59.34	3400	59.34	up	down	incorrect
ISRA.US	VanEck Vectors Israel ETF	20240508	35.81	35.91	35.74	35.83	1400	35.83	up	up	correct
ISWN.US	Amplify ETF Trust	20240508	19.09	19.095	19.08	19.095	1400	19.095	up	up	correct
ISZE.US	iShares MSCI Intl Size Factor ETF	20240508	26.68	26.68	26.613	26.613	400	26.613	down	down	correct
ITAN.US	Alpha Architect ETF Trust	20240508	27.95	28.011	27.95	28.011	1000	28.011	up	up	correct
ITEQ.US	BlueStar Israel Technology ETF	20240508	44.61	44.7413	44.57	44.7413	1027	44.7413	up	up	correct
ITOT.US	iShares Core S&P Total U.S. Stock Market ETF	20240508	113.41	113.83	113.31	113.76	727200	113.76	up	up	correct
IVE.US	iShares Trust	20240508	181.57	182.36	181.47	182.16	322500	182.16	up	up	correct
IVES.US	ETF Managers Trust	20240508	44.634	44.78	44.634	44.769	1400	44.769	up	up	correct
IVLU.US	iShares Edge MSCI Intl Value Factor ETF	20240508	28.35	28.49	28.34	28.46	343100	28.46	up	up	correct
IVOG.US	Vanguard S&P Mid	20240508	111.09	111.09	110.42	110.81	27200	110.81	down	down	correct
IVOL.US	Krane Shares Trust	20240508	18.54	18.56	18.52	18.545	148900	18.545	up	up	correct
IVOO.US	Vanguard Admiral Funds	20240508	100.22	100.51	100.12	100.34	26600	100.34	up	up	correct
IVOV.US	Vanguard S&P Mid	20240508	87.85	88.36	87.85	88.36	10300	88.36	up	up	correct
IVV.US	iShares Core S&P 500 ETF	20240508	517.8	520.28	517.73	519.81	3693500	519.81	up	up	correct
IVW.US	iShares S&P 500 Growth ETF	20240508	84.07	84.66	84.07	84.43	1247400	84.43	up	up	correct
IWB.US	iShares Russell 1000 ETF	20240508	283.32	284.48	283.18	284.23	579200	284.23	up	up	correct
IWC.US	iShares Micro	20240508	116.61	117.77	116.16	117.39	18600	117.39	up	up	correct
IWD.US	iShares Russell 1000 Value ETF	20240508	174.39	175.23	174.3	175.05	1000500	175.05	up	up	correct
IWDL.US	ETRACS 2x Leveraged US Value Factor TR ETN	20240508	35.133	35.133	35.133	35.133	100	35.133
IWF.US	iShares Russell 1000 Growth ETF	20240508	333.95	335.83	333.87	335.19	945100	335.19	up	up	correct
IWFH.US	iShares Virtual Work and Life Multisector ETF	20240508	15.127	15.127	15.127	15.127	100	15.127
IWFL.US	ETRACS 2x Leveraged US Growth Factor TR ETN	20240508	35.51	35.51	35.51	35.51	200	35.51
IWL.US	iShares Russell Top 200 ETF	20240508	125.62	126.15	125.53	126.07	120500	126.07	up	up	correct
IWM.US	iShares Trust	20240508	202.72	203.96	202.56	203.78	18349400	203.78	up	up	correct
IWML.US	ETRACS 2x Leveraged US Size Factor TR ETN	20240508	18.737	18.737	18.737	18.737	0	18.737
IWN.US	iShares Russell 2000 Value ETF	20240508	154.24	155.37	153.99	155.37	1819900	155.37	up	up	correct
IWO.US	iShares Russell 2000 Growth ETF	20240508	259.34	260.81	259.08	260.1	289200	260.1	up	up	correct
IWP.US	iShares Russell Mid	20240508	109.33	109.43	108.99	109.22	403000	109.22	down	down	correct
IWR.US	iShares Russell Mid	20240508	81.38	81.66	81.26	81.56	1856700	81.56	up	up	correct
IWS.US	iShares Russell Mid	20240508	121.73	122.32	121.64	122.22	299600	122.22	up	up	correct
IWV.US	iShares Russell 3000 ETF	20240508	294.81	295.97	294.69	295.77	33000	295.77	up	up	correct
IWX.US	iShares Russell Top 200 Value ETF	20240508	74.44	74.77	74.44	74.67	150900	74.67	up	up	correct
IWY.US	iShares Russell Top 200 Growth ETF	20240508	194.44	195.62	194.41	195.21	300700	195.21	up	up	correct
IXC.US	iShares Global Energy ETF	20240508	42.99	43.37	42.92	43.25	267900	43.25	up	up	correct
IXG.US	iShares Global Financials ETF	20240508	85.8	86.25	85.59	86.12	5000	86.12	up	up	correct
IXJ.US	iShares Global Healthcare ETF	20240508	90.83	90.83	90.44	90.55	63400	90.55	down	down	correct
IXN.US	iShares Global Tech ETF	20240508	73.4	73.83	73.15	73.81	71600	73.81	up	up	correct
IXP.US	iShares Global Comm Services ETF	20240508	85.03	85.5	85.03	85.14	7200	85.14	up	up	correct
IYC.US	iShares U.S. Consumer Services ETF	20240508	78.79	79.31	78.79	79.15	18800	79.15	up	up	correct
IYE.US	iShares U.S. Energy ETF	20240508	48.53	48.95	48.45	48.72	349300	48.72	up	up	correct
IYF.US	iShares U.S. Financials ETF	20240508	93.45	94.25	93.43	94.06	72800	94.06	up	up	correct
IYG.US	iShares U.S. Financial Services ETF	20240508	64.87	65.4	64.69	65.27	69300	65.27	up	up	correct
IYH.US	iShares U.S. Healthcare ETF	20240508	59.97	60.09	59.68	59.77	310500	59.77	down	down	correct
IYK.US	iShares U.S. Consumer Goods ETF	20240508	67.19	67.36	66.98	67.06	148800	67.06	down	down	correct
IYM.US	iShares U.S. Basic Materials ETF	20240508	143.3	144.04	143.3	143.48	40200	143.48	up	up	correct
IYR.US	iShares U.S. Real Estate ETF	20240508	84.95	84.99	84.46	84.77	5385400	84.77	down	down	correct
IYW.US	iShares U.S. Technology ETF	20240508	133.01	133.95	132.87	133.68	589000	133.68	up	up	correct
IYY.US	iShares Dow Jones U.S. ETF	20240508	125.9	126.38	125.8	126.27	14000	126.27	up	up	correct
JAAA.US	Janus Detroit Street Trust	20240508	50.67	50.67	50.6	50.62	3512100	50.62	down	down	correct
JCTR.US	J.P. Morgan Exchange	20240508	69.93	69.93	69.915	69.915	200	69.915	down	down	correct
JDST.US	Direxion Daily Junior Gold Miners Index Bear 2X Shares	20240508	4.16	4.2	4.01	4.1	8463000	4.1	down	down	correct
JEPI.US	J.P. Morgan Exchange	20240508	56.65	56.78	56.65	56.76	2443300	56.76	up	up	correct
JETS.US	U.S. Global Jets ETF	20240508	20.45	20.646	20.4	20.54	1835300	20.54	up	up	correct
JFWD.US	Jacob Funds Inc.	20240508	9.92	9.92	9.838	9.838	400	9.838	down	down	correct
JHCB.US	John Hancock Exchange	20240508	20.91	20.96	20.91	20.96	9200	20.96	up	up	correct
JHEM.US	John Hancock Multifactor Emerging Markets ETF	20240508	26.57	26.58	26.54	26.56	18300	26.56	down	down	correct
JHMB.US	John Hancock Exchange	20240508	21.317	21.317	21.31	21.316	900	21.316	down	down	correct
JHMD.US	John Hancock Multifactor Developed International ETF	20240508	34.14	34.27	34.14	34.18	44400	34.18	up	up	correct
JHML.US	John Hancock Multifactor Large Cap ETF	20240508	63.29	63.515	63.29	63.49	18000	63.49	up	down	incorrect
JHMM.US	John Hancock Multifactor Mid Cap ETF	20240508	55.38	55.61	55.38	55.61	274900	55.61	up	down	incorrect
JHMU.US	John Hancock Exchange	20240508	26.94	26.94	26.92	26.92	100	26.92	down	up	incorrect
JHSC.US	John Hancock Multifactor Small Cap ETF	20240508	37.23	37.37	37.2	37.335	19200	37.335	up	down	incorrect
JIG.US	J.P. Morgan Exchange	20240508	61.89	62.19	61.89	62.08	4500	62.08	up	down	incorrect
JIGB.US	J.P. Morgan Exchange	20240508	44.6401	44.69	44.6257	44.6257	3412	44.6257	down	up	incorrect
JKD.US	iShares Morningstar U.S. Equity ETF	20240508	71.21	71.5757	71.21	71.5757	18988	71.5757	up	up	correct
JKE.US	iShares Morningstar Growth ETF	20240508	74.93	75.31	74.93	75.2049	59470	75.2049	up	up	correct
JKF.US	iShares Morningstar Value ETF	20240508	74.97	75.39	74.97	75.3425	92169	75.3425	up	up	correct
JKG.US	iShares Morningstar Mid	20240508	70.33	70.66	70.33	70.62	8766	70.62	up	up	correct
JKJ.US	iShares Morningstar Small	20240508	54.28	54.4123	54.1904	54.393	4043	54.393	up	up	correct
JKK.US	iShares Morningstar Small	20240508	45.19	45.2916	44.9101	45.26	29978	45.26	up	up	correct
JMBS.US	Janus Henderson Mortgage	20240508	44.19	44.21	44.12	44.15	331200	44.15	down	down	correct
JMOM.US	JPMorgan U.S. Momentum Factor ETF	20240508	51.335	51.5	51.335	51.42	33200	51.42	up	up	correct
JNK.US	SPDR Bloomberg Barclays High Yield Bond ETF	20240508	94.23	94.28	94.13	94.21	3619200	94.21	down	down	correct
JNUG.US	Direxion Daily Junior Gold Miners Index Bull 2X Shares	20240508	37.83	39.1188	37.332	38.4	1266181	38.4	up	up	correct
JOJO.US	Tidal ETF Trust	20240508	13.905	13.905	13.905	13.905	100	13.905
JPEM.US	JPMorgan Diversified Return Emerging Markets Equity ETF	20240508	55.28	55.59	55.28	55.57	29700	55.57	up	up	correct
JPIE.US	J.P. Morgan Exchange	20240508	45.19	45.2	45.163	45.2	125600	45.2	up	up	correct
JPIN.US	JPMorgan Diversified Return International Equity ETF	20240508	56.17	56.44	56.17	56.44	3200	56.44	up	up	correct
JPMB.US	JPMorgan USD Emerging Markets Sovereign Bond ETF	20240508	38.66	38.66	38.59	38.624	4000	38.624	down	down	correct
JPME.US	JPMorgan Diversified Return U.S. Mid Cap Equity ETF	20240508	96.07	96.41	96.07	96.388	6100	96.388	up	up	correct
JPSE.US	JPMorgan Diversified Return U.S. Small Cap Equity ETF	20240508	44.14	44.38	44.105	44.36	37100	44.36	up	down	incorrect
JPUS.US	JPMorgan Diversified Return U.S. Equity ETF	20240508	109.11	109.525	109.11	109.415	3700	109.415	up	down	incorrect
JPXN.US	iShares JPX	20240508	71.79	72.12	71.79	72.11	6200	72.11	up	down	incorrect
JQUA.US	JPMorgan U.S. Quality Factor ETF	20240508	51.16	51.28	51.13	51.22	403200	51.22	up	down	incorrect
JRNY.US	ALPS Global Travel Beneficiaries ETF	20240508	24.69	24.69	24.69	24.69	100	24.69
JSCP.US	JPMorgan Short Duration Core Plus ETF	20240508	46.13	46.155	46.11	46.141	21400	46.141	up	down	incorrect
JSTC.US	Tidal ETF Trust	20240508	17.25	17.25	17.12	17.23	200800	17.23	down	up	incorrect
JUST.US	Goldman Sachs JUST U.S. Large Cap Equity ETF	20240508	73.89	74.305	73.89	74.305	3400	74.305	up	down	incorrect
JVAL.US	JPMorgan U.S. Value Factor ETF	20240508	40.369	40.54	40.369	40.525	29500	40.525	up	down	incorrect
JXI.US	iShares Global Utilities ETF	20240508	61.86	62.59	61.86	62.59	15400	62.59	up	down	incorrect
KALL.US	KraneShares MSCI All China Index ETF	20240508	19.49	19.52	19.49	19.52	500	19.52	up	down	incorrect
KARS.US	KraneShares Electric Vehicles and Future Mobility Index ETF	20240508	22.2	22.25	22.06	22.2	11500	22.2
KBA.US	KraneShares Trust	20240508	22.33	22.45	22.33	22.44	345500	22.44	up	down	incorrect
KBE.US	SPDR S&P Bank ETF	20240508	46.46	47.09	46.32	47.05	1374400	47.05	up	down	incorrect
KCCA.US	KraneShares California Carbon Allowance ETF	20240508	28.8	28.99	28.78	28.84	20400	28.84	up	down	incorrect
KCE.US	SPDR S&P Capital Markets ETF	20240508	109.37	110.06	109.26	110.06	27700	110.06	up	down	incorrect
KEMQ.US	KraneShares FTSE Emerging Markets Consumer Technology Index ETF	20240508	15.69	15.69	15.69	15.69	100	15.69
KEMX.US	KraneShares MSCI Emerging Markets ex China Index ETF	20240508	28.95	29.05	28.925	29.015	19200	29.015	up	up	correct
KEUA.US	KraneShares European Carbon Allowance ETF	20240508	24.51	24.51	24.35	24.392	3500	24.392	down	down	correct
KFVG.US	KraneShares CICC China 5G & Semiconductor Index ETF	20240508	15.087	15.087	15.087	15.087	200	15.087
KGRN.US	KraneShares MSCI China Clean Technology ETF	20240508	21	21	20.85	20.944	19100	20.944	down	down	correct
KHYB.US	KraneShares Asia Pacific High Yield Bond ETF	20240508	24.56	24.62	24.56	24.6	7500	24.6	up	up	correct
KIE.US	SPDR S&P Insurance ETF	20240508	50.61	50.9	50.58	50.8	685600	50.8	up	up	correct
KLDW.US	Knowledge Leaders Developed World ETF	20240508	44.03	44.19	44.03	44.17	35100	44.17	up	up	correct
KLNE.US	Direxion Daily Global Clean Energy Bull 2X Shares	20240508	6.61	6.67	6.505	6.65	3700	6.65	up	up	correct
KMLM.US	KFA Mount Lucas Index Strategy ETF	20240508	29.6	29.91	29.6	29.83	106200	29.83	up	up	correct
KOCG.US	SHP ETF Trust	20240508	25.446	25.446	25.446	25.446	100	25.446
KOIN.US	Capital Link NextGen Protocol ETF	20240508	32.6	32.634	32.6	32.634	200	32.634	up	up	correct
KOKU.US	Xtrackers MSCI Kokusai Equity ETF	20240508	92.169	92.169	92.169	92.169	100	92.169
KOLD.US	ProShares UltraShort Bloomberg Natural Gas	20240508	60.69	63.05	60.47	62.28	1593398	62.28	up	up	correct
KOMP.US	SPDR S&P Kensho New Economies Composite ETF	20240508	46.05	46.39	46	46.35	91600	46.35	up	up	correct
KONG.US	ETF Opportunities Trust	20240508	26.76	26.783	26.73	26.783	3300	26.783	up	up	correct
KORP.US	American Century Diversified Corporate Bond ETF	20240508	45.65	45.68	45.61	45.625	7000	45.625	down	down	correct
KORU.US	Direxion Shares ETF Trust	20240508	8.45	8.63	8.45	8.6	150100	8.6	up	up	correct
KRBN.US	KraneShares Global Carbon ETF	20240508	33.69	33.812	33.598	33.74	30300	33.74	up	up	correct
KRE.US	SPDR S&P Regional Banking ETF	20240508	49.49	50.18	49.3	50.17	6644100	50.17	up	up	correct
KSA.US	iShares MSCI Saudi Arabia ETF	20240508	43.28	43.45	43.28	43.45	431000	43.45	up	up	correct
KSTR.US	KraneShares SSE STAR Market 50 Index ETF	20240508	10.89	10.89	10.83	10.83	13800	10.83	down	down	correct
KURE.US	KraneShares MSCI All China Health Care Index ETF	20240508	15.05	15.07	15.025	15.025	5700	15.025	down	down	correct
KVLE.US	KFA Value Line Dynamic Core Equity Index ETF	20240508	23.54	23.81	23.54	23.81	500	23.81	up	up	correct
KWEB.US	KraneShares CSI China Internet ETF	20240508	29.2	29.61	29.17	29.57	22541700	29.57	up	up	correct
KXI.US	iShares Global Consumer Staples ETF	20240508	61.3	61.39	61.15	61.19	41500	61.19	down	down	correct
LABD.US	Direxion Daily S&P Biotech Bear 3X Shares	20240508	8.37	8.75	8.32	8.53	13643300	8.53	up	up	correct
LABU.US	Direxion Shares ETF Trust	20240508	107.16	108.14	102.403	105.1	2686700	105.1	down	down	correct
LCG.US	Sterling Capital Focus Equity ETF	20240508	27.605	27.63	27.5	27.601	11300	27.601	down	down	correct
LCR.US	Leuthold Core ETF	20240508	33.16	33.19	33.16	33.165	1000	33.165	up	up	correct
LCTD.US	BlackRock World ex U.S. Carbon Transition Readiness ETF	20240508	45.736	45.766	45.66	45.766	4200	45.766	up	up	correct
LCTU.US	BlackRock U.S. Carbon Transition Readiness ETF	20240508	56.28	56.566	56.28	56.54	24600	56.54	up	up	correct
LDUR.US	PIMCO Enhanced Low Duration Active Exchange	20240508	93.93	94.36	93.86	94.35	39800	94.35	up	up	correct
LEMB.US	iShares J.P. Morgan EM Local Currency Bond ETF	20240508	35.99	36.06	35.99	36.03	12700	36.03	up	up	correct
LGH.US	HCM Defender 500 Index ETF	20240508	45.61	45.83	45.61	45.83	21200	45.83	up	up	correct
LGLV.US	SPDR SSGA US Large Cap Low Volatility Index ETF	20240508	152.59	152.96	152.46	152.56	10300	152.56	down	down	correct
LGOV.US	First Trust Exchange	20240508	20.76	20.76	20.671	20.69	130800	20.69	down	down	correct
LIT.US	Global X Funds	20240508	45.2	45.58	45.08	45.53	213400	45.53	up	up	correct
LOPP.US	Gabelli ETFs Trust	20240508	26.598	26.598	26.598	26.598	100	26.598
LOUP.US	Innovator ETFs Trust	20240508	45.36	45.58	45.28	45.537	4000	45.537	up	up	correct
LQD.US	iShares iBoxx $ Investment Grade Corporate Bond ETF	20240508	106.5	106.65	106.41	106.48	19916700	106.48	down	down	correct
LQDB.US	iShares Trust	20240508	84.37	84.388	84.37	84.388	100	84.388	up	up	correct
LQDH.US	iShares Interest Rate Hedged Corporate Bond ETF	20240508	93.56	93.7	93.56	93.65	31600	93.65	up	up	correct
LRGF.US	iShares MSCI USA Multifactor ETF	20240508	52.89	53.178	52.89	53.11	75500	53.11	up	up	correct
LRNZ.US	TrueShares Technology AI and Deep Learning ETF	20240508	37.1	37.3	37.1	37.21	3800	37.21	up	up	correct
LSAF.US	LeaderSharesTM AlphaFactor US Core Equity ETF	20240508	37.53	37.8	37.53	37.73	17100	37.73	up	up	correct
LSAT.US	Two Roads Shared Trust	20240508	37.4	37.61	37.4	37.5	25400	37.5	up	up	correct
LSST.US	Natixis ETF Trust	20240508	23.87	23.87	23.85	23.85	500	23.85	down	down	correct
LTL.US	ProShares Ultra Telecommunications	20240508	62.04	62.05	61.62	61.62	2000	61.62	down	down	correct
LTPZ.US	PIMCO 15+ Year U.S. TIPS Index Exchange	20240508	53.35	53.44	53.24	53.31	139800	53.31	down	down	correct
LVOL.US	American Century Low Volatility ETF	20240508	50.103	50.103	50.103	50.103	100	50.103
MAKX.US	ProShares S&P Kensho Smart Factories ETF	20240508	36.939	36.939	36.939	36.939	100	36.939
MARB.US	First Trust Vivaldi Merger Arbitrage ETF	20240508	19.601	19.68	19.601	19.655	28100	19.655	up	up	correct
MBOX.US	Freedom Day Dividend ETF	20240508	31.5	31.629	31.5	31.629	5900	31.629	up	up	correct
MBSD.US	FlexShares Disciplined Duration MBS Index Fund	20240508	20.15	20.16	20.14	20.145	4000	20.145	down	down	correct
MDY.US	SPDR S&P MIDCAP 400 ETF Trust	20240508	540.75	542.79	540.33	542.3	727400	542.3	up	up	correct
MDYG.US	SPDR S&P 400 Mid Cap Growth ETF	20240508	85.18	85.39	84.9	85.15	178300	85.15	down	down	correct
MDYV.US	SPDR S&P 400 Mid Cap Value ETF	20240508	73.73	74.13	73.73	74.03	127800	74.03	up	up	correct
META.US	Roundhill Ball Metaverse ETF	20240508	463.5	475.58	463.002	472.6	11683930	472.6	up	up	correct
MEXX.US	Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3	20240508	31	31.205	31	31.196	5600	31.196	up	up	correct
MFDX.US	PIMCO RAFI Dynamic Multi	20240508	30.24	30.398	30.24	30.39	13600	30.39	up	up	correct
MFEM.US	PIMCO RAFI Dynamic Multi	20240508	20.02	20.064	20.02	20.064	1300	20.064	up	up	correct
MFUS.US	PIMCO RAFI Dynamic Multi	20240508	45.702	45.76	45.58	45.752	22900	45.752	up	up	correct
MGC.US	Vanguard Mega Cap Index Fund ETF Shares	20240508	184.49	185.5	184.49	185.28	85600	185.28	up	up	correct
MGK.US	Vanguard Mega Cap Growth Index Fund ETF Shares	20240508	283.69	285.38	283.69	284.65	173800	284.65	up	up	correct
MGV.US	Vanguard World Fund	20240508	116.77	117.34	116.75	117.24	145400	117.24	up	up	correct
MID.US	American Century Mid Cap Growth Impact ETF	20240508	56.95	57	56.705	56.773	6000	56.773	down	down	correct
MIDE.US	DBX ETF Trust	20240508	29.16	29.16	29.087	29.087	400	29.087	down	down	correct
MIDU.US	Direxion Shares ETF Trust	20240508	50.39	51.09	50.39	51.02	76700	51.02	up	up	correct
MINO.US	PIMCO ETF Trust	20240508	45.4	45.464	45.22	45.35	8000	45.35	down	down	correct
MINT.US	PIMCO Enhanced Short Maturity Active Exchange	20240508	100.28	100.29	100.27	100.27	934800	100.27	down	down	correct
MJ.US	ETFMG Alternative Harvest ETF	20240508	4.01	4.0699	4.0001	4.04	1324922	4.04	up	up	correct
MJUS.US	ETF Managers Trust	20240508	1.95	1.99	1.921	1.96	32900	1.96	up	up	correct
MLPA.US	Global X MLP ETF	20240508	47.35	47.77	47.23	47.77	71000	47.77	up	up	correct
MLPB.US	UBS ETRACS Alerian MLP Infrastructure Index ETN Series B	20240508	23.829	23.974	23.829	23.974	9600	23.974	up	up	correct
MLPR.US	ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN	20240508	57.01	57.601	57.01	57.601	500	57.601	up	up	correct
MLPX.US	Global X MLP & Energy Infrastructure ETF	20240508	48.52	48.97	48.49	48.88	137800	48.88	up	up	correct
MMIN.US	IQ MacKay Municipal Insured ETF	20240508	24.08	24.155	24.08	24.129	36400	24.129	up	up	correct
MMIT.US	IndexIQ Active ETF Trust	20240508	24.22	24.23	24.18	24.21	172600	24.21	down	down	correct
MMLG.US	First Trust Exchange	20240508	26.6	26.69	26.593	26.675	10000	26.675	up	up	correct
MMSC.US	MMSC	20240508	19.15	19.15	19.1	19.127	4500	19.127	down	down	correct
MMTM.US	SPDR S&P 1500 Momentum Tilt ETF	20240508	226.89	226.89	226.89	226.89	500	226.89
MNA.US	IQ Merger Arbitrage ETF	20240508	31.08	31.22	31.08	31.13	19858	31.13	up	up	correct
MOO.US	VanEck Vectors Agribusiness ETF	20240508	73.18	73.65	73.18	73.45	25400	73.45	up	up	correct
MOON.US	Direxion Moonshot Innovators ETF	20240508	9.66	9.76	9.62	9.71	8400	9.71	up	up	correct
MORT.US	VanEck Vectors Mortgage REIT Income ETF	20240508	10.99	11.16	10.98	11.12	209400	11.12	up	down	incorrect
MOTO.US	SmartETFs Smart Transportation & Technology ETF	20240508	43.54	43.936	43.54	43.936	300	43.936	up	down	incorrect
MRAD.US	Guinness Atkinson Funds	20240508	14.429	14.429	14.429	14.429	100	14.429
MSOS.US	AdvisorShares Pure US Cannabis ETF	20240508	8.8	9.13	8.77	8.96	8160700	8.96	up	down	incorrect
MTGP.US	WisdomTree Mortgage Plus Bond Fund	20240508	42.86	42.89	42.813	42.813	3900	42.813	down	up	incorrect
MTUL.US	ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN	20240508	25.1	25.111	25.1	25.111	200	25.111	up	down	incorrect
MUB.US	iShares Trust	20240508	107	107.1	106.98	107.02	1936200	107.02	up	down	incorrect
MUNI.US	PIMCO ETF Trust	20240508	52.19	52.19	52.11	52.14	146100	52.14	down	up	incorrect
MUSI.US	American Century Multisector Income ETF	20240508	42.872	42.91	42.83	42.85	39700	42.85	down	up	incorrect
MUST.US	Columbia Multi	20240508	20.53	20.59	20.48	20.53	202000	20.53
MVPS.US	Amplify Thematic All	20240508	20.578	20.578	20.578	20.578	100	20.578
MVRL.US	ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN	20240508	16.8	17.12	16.8	17.108	34302	16.9659	up	down	incorrect
MVV.US	ProShares Ultra MidCap400	20240508	64.01	64.34	63.94	64.3	13700	64.3	up	down	incorrect
MXI.US	iShares Global Materials ETF	20240508	88.7	88.94	88.7	88.93	5700	88.93	up	down	incorrect
MYY.US	ProShares Short MidCap400	20240508	20.35	20.37	20.29	20.29	16100	20.29	down	up	incorrect
MZZ.US	ProShares UltraShort MidCap400	20240508	11.13	11.19	11.13	11.14	200	11.14	up	down	incorrect
NACP.US	Impact Shares Trust I	20240508	37.61	37.78	37.61	37.78	1500	37.78	up	down	incorrect
NAIL.US	Direxion Daily Homebuilders & Supplies Bull 3X Shares	20240508	115.86	117.14	113.62	114.23	157500	114.23	down	up	incorrect
NANR.US	SPDR S&P North American Natural Resources ETF	20240508	56.27	56.699	56.27	56.48	12000	56.48	up	down	incorrect
NDVG.US	Nuveen Dividend Growth ETF	20240508	29.2	29.21	29.16	29.2	2800	29.2
NERD.US	Listed Funds Trust	20240508	15.06	15.06	14.96	14.96	21500	14.96	down	up	incorrect
NETL.US	Fundamental Income Net Lease Real Estate ETF	20240508	23.213	23.41	23.196	23.321	2700	23.321	up	down	incorrect
NFLT.US	Virtus Newfleet Multi	20240508	22.26	22.32	22.23	22.248	22200	22.248	down	up	incorrect
NFRA.US	FlexShares STOXX Global Broad Infrastructure Index Fund	20240508	53.43	53.8	53.43	53.77	51500	53.77	up	down	incorrect
NLR.US	VanEck Vectors Uranium+Nuclear Energy ETF	20240508	82.79	82.79	81.54	82.1	39100	82.1	down	down	correct
NORW.US	Global X MSCI Norway ETF	20240508	25.45	25.59	25.45	25.59	5800	25.59	up	up	correct
NRGD.US	MicroSectors U.S. Big Oil Index	20240508	156.26	156.26	152.9	154.648	16900	154.648	down	down	correct
NRGU.US	MicroSectors U.S. Big Oil Index 3X Leveraged ETNs	20240508	554.455	569.156	554.455	562.529	9000	562.529	up	up	correct
NSCS.US	Nuveen Small Cap Select ETF	20240508	26.287	26.287	26.287	26.287	100	26.287
NTSE.US	WisdomTree Emerging Markets Efficient Core Fund	20240508	28.73	28.9	28.73	28.874	1500	28.874	up	up	correct
NTSI.US	WisdomTree International Efficient Core Fund	20240508	36.54	36.62	36.54	36.601	4900	36.601	up	up	correct
NTSX.US	WisdomTree Trust	20240508	41.51	41.74	41.45	41.7	34300	41.7	up	up	correct
NUAG.US	Nuveen Enhanced Yield U.S. Aggregate Bond ETF	20240508	20.55	20.553	20.54	20.553	3000	20.553	up	up	correct
NUBD.US	Nuveen ESG U.S. Aggregate Bond ETF	20240508	21.59	21.59	21.55	21.569	38500	21.569	down	down	correct
NUGO.US	Nushares ETF Trust	20240508	29.21	29.33	29.21	29.32	2600	29.32	up	up	correct
NUGT.US	Direxion Shares ETF Trust	20240508	38.58	40.07	38.4	39.45	1933000	39.45	up	up	correct
NUHY.US	Nuveen ESG High Yield Corporate Bond ETF	20240508	20.96	20.99	20.95	20.96	51900	20.96
NUSA.US	Nuveen Enhanced Yield 1	20240508	22.76	22.765	22.76	22.765	1000	22.765	up	up	correct
NUSI.US	Nationwide Risk	20240508	23.3	23.48	23.3	23.42	18200	23.42	up	up	correct
NWLG.US	Nuveen Winslow Large	20240508	29.235	29.235	29.235	29.235	100	29.235
NYF.US	iShares New York Muni Bond ETF	20240508	53.49	53.56	53.49	53.54	41100	53.54	up	up	correct
OALC.US	Unified Series Trust	20240508	26.68	26.75	26.677	26.724	16900	26.724	up	up	correct
OBOR.US	KraneShares MSCI One Belt One Road Index ETF	20240508	21.47	21.485	21.47	21.485	100	21.485	up	up	correct
OCEN.US	IndexIQ ETF Trust	20240508	22.82	22.82	22.82	22.82	100	22.82
OCIO.US	ClearShares OCIO ETF	20240508	31.65	31.678	31.65	31.678	500	31.678	up	up	correct
OEF.US	iShares S&P 100 ETF	20240508	245.4	246.73	245.4	246.62	170000	246.62	up	up	correct
OGCP.US	Empire State Realty OP L.P	20240508	9.01	9.01	9.01	9.01	300	9.01
OIH.US	VanEck Vectors ETF Trust	20240508	317.4	321.69	316.42	318.96	357400	318.96	up	up	correct
OILU.US	Bank of Montreal	20240508	43.52	44.71	43.44	44.162	23700	44.162	up	up	correct
OND.US	ProShares Trust	20240508	28.078	28.078	28.078	28.078	100	28.078
ONEO.US	SPDR Russell 1000 Momentum Focus ETF	20240508	110.724	110.775	110.724	110.775	300	110.775	up	up	correct
ONEV.US	SPDR Russell 1000 Low Volatility Focus ETF	20240508	119.17	119.57	119.17	119.505	5100	119.505	up	up	correct
ONEY.US	SPDR Russell 1000 Yield Focus ETF	20240508	105.06	105.82	105.06	105.76	7400	105.76	up	up	correct
ONLN.US	ProShares Online Retail ETF	20240508	40.23	40.64	40.19	40.59	8100	40.59	up	up	correct
ONOF.US	Global X Funds	20240508	32.305	32.51	32.29	32.367	85400	32.367	up	up	correct
OOTO.US	Direxion Daily Travel & Vacation Bull 2X Shares	20240508	14.35	14.47	14.33	14.415	4600	14.415	up	up	correct
OPER.US	ETF Series Solutions	20240508	100.262	100.3	100.26	100.29	11700	100.29	up	up	correct
OUNZ.US	VanEck Merk Gold Trust	20240508	22.3	22.42	22.3	22.31	543300	22.31	up	up	correct
OVB.US	Overlay Shares Core Bond ETF	20240508	20.19	20.21	20.155	20.16	42200	20.16	down	down	correct
OVF.US	Overlay Shares Foreign Equity ETF	20240508	24.45	24.554	24.44	24.554	17400	24.554	up	up	correct
OVL.US	Overlay Shares Large Cap Equity ETF	20240508	41.23	41.336	41.212	41.336	28100	41.336	up	up	correct
OVLH.US	Overlay Shares Hedged Large Cap Equity ETF	20240508	30.73	30.843	30.73	30.843	21900	30.843	up	up	correct
OVM.US	Overlay Shares Municipal Bond ETF	20240508	21.97	22.1	21.95	22.1	26200	22.1	up	up	correct
OVS.US	Overlay Shares Small Cap Equity ETF	20240508	32.85	33.07	32.84	33.042	12000	33.042	up	up	correct
OVT.US	Listed Funds Trust	20240508	21.77	21.85	21.72	21.791	27900	21.791	up	up	correct
OWNS.US	Impact Shares Trust I	20240508	16.67	16.71	16.64	16.68	3700	16.68	up	up	correct
PAB.US	PGIM ETF Trust	20240508	41.235	41.235	41.235	41.235	100	41.235
PALC.US	Pacer Lunt Large Cap Multi	20240508	45.36	45.66	45.36	45.64	31400	45.64	up	up	correct
PALL.US	Aberdeen Standard Physical Palladium Shares ETF	20240508	88	88.98	87.16	88.18	81200	88.18	up	up	correct
PAMC.US	Pacer Lunt MidCap Multi	20240508	44.65	44.939	44.65	44.839	18200	44.839	up	up	correct
PBD.US	Invesco Global Clean Energy ETF	20240508	14.01	14.11	13.97	14.07	19500	14.07	up	up	correct
PBE.US	Invesco Dynamic Biotechnology & Genome ETF	20240508	63.86	64.29	63.64	63.75	6100	63.75	down	down	correct
PBJ.US	Invesco Dynamic Food & Beverage ETF	20240508	47.94	47.99	47.58	47.58	7942	47.58	down	down	correct
PBP.US	Invesco Exchange	20240508	22.25	22.25	22.13	22.19	3500	22.19	down	down	correct
PBW.US	Invesco WilderHill Clean Energy ETF	20240508	21.36	21.57	21.15	21.53	396900	21.53	up	up	correct
PCEF.US	Invesco Exchange	20240508	18.48	18.5	18.43	18.45	64600	18.45	down	down	correct
PCY.US	Invesco Exchange	20240508	20.2	20.2	20.14	20.16	366600	20.16	down	down	correct
PDN.US	Invesco FTSE RAFI Developed Markets ex	20240508	32.77	32.96	32.77	32.95	11600	32.95	up	up	correct
PEJ.US	Invesco Dynamic Leisure and Entertainment ETF	20240508	44.61	44.8	44.52	44.73	55500	44.73	up	up	correct
PEXL.US	Pacer Funds Trust	20240508	48.44	48.45	48.25	48.43	1400	48.43	down	down	correct
PFFA.US	ETFis Series Trust I	20240508	20.76	20.819	20.58	20.63	214000	20.63	down	down	correct
PFFD.US	Global X U.S. Preferred ETF	20240508	19.6	19.668	19.41	19.46	547900	19.46	down	down	correct
PFFL.US	ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN	20240508	10.17	10.17	9.54	9.8	4605	9.751	down	down	correct
PFFR.US	ETFis Series Trust I	20240508	18.09	18.3	18.06	18.06	7900	18.06	down	down	correct
PFFV.US	Global X Variable Rate Preferred ETF	20240508	23.4	23.5	23.34	23.39	78700	23.39	down	down	correct
PFIG.US	Invesco Exchange	20240508	23.26	23.3	23.23	23.26	4500	23.26
PFIX.US	Simplify Exchange Traded Funds	20240508	49.11	49.62	49.11	49.57	48519	49.57	up	up	correct
PFLD.US	AAM Low Duration Preferred and Income Securities ETF	20240508	21	21.03	20.864	20.96	161600	20.96	down	down	correct
PFUT.US	Putnam Sustainable Future ETF	20240508	23.84	23.84	23.838	23.838	5400	23.838	down	down	correct
PFXF.US	VanEck Vectors Preferred Securities ex Financials ETF	20240508	17.45	17.47	17.25	17.32	407900	17.32	down	down	correct
PGF.US	Invesco Financial Preferred ETF	20240508	14.8	14.82	14.63	14.69	109100	14.69	down	down	correct
PGHY.US	Invesco Exchange	20240508	19.51	19.57	19.51	19.56	45900	19.56	up	up	correct
PGRO.US	Putnam Focused Large Cap Growth ETF	20240508	32.36	32.472	32.36	32.472	1800	32.472	up	up	correct
PGX.US	Invesco Preferred ETF	20240508	11.59	11.62	11.45	11.49	6115100	11.49	down	down	correct
PHB.US	Invesco Exchange	20240508	18.03	18.04	18.01	18.03	134800	18.03
PHDG.US	Invesco S&P 500 Downside Hedged ETF	20240508	35.73	35.81	35.68	35.76	5200	35.76	up	up	correct
PHYL.US	PGIM Active High Yield Bond ETF	20240508	34.39	34.45	34.37	34.39	34500	34.39
PHYS.US	Sprott Physical Gold Trust	20240508	17.85	17.97	17.85	17.85	1356900	17.85
PICB.US	Invesco Exchange	20240508	22.08	22.12	22.08	22.1	5300	22.1	up	up	correct
PIFI.US	ClearShares Piton Intermediate Fixed Income ETF	20240508	91.32	91.32	91.275	91.275	300	91.275	down	down	correct
PILL.US	Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF	20240508	6.77	6.99	6.77	6.88	349300	6.88	up	up	correct
PIN.US	Invesco India ETF	20240508	26.95	27.05	26.95	26.96	17200	26.96	up	up	correct
PINK.US	Simplify Exchange Traded Funds	20240508	29.59	29.59	29.23	29.31	509200	29.31	down	down	correct
PJP.US	Invesco Dynamic Pharmaceuticals ETF	20240508	79.14	79.81	79.14	79.69	12100	79.69	up	up	correct
PKB.US	Invesco Dynamic Building & Construction ETF	20240508	71.57	71.7	71.29	71.5	17600	71.5	down	down	correct
PLDR.US	Putnam Sustainable Leaders ETF	20240508	30.39	30.39	30.39	30.39	8800	30.39
PLTM.US	GraniteShares Platinum Trust	20240508	9.38	9.5	9.35	9.5	69900	9.5	up	up	correct
PPA.US	Invesco Aerospace & Defense ETF	20240508	103.8	104.36	103.8	104.31	138200	104.31	up	up	correct
PPLT.US	Aberdeen Standard Physical Platinum Shares ETF	20240508	88.41	89.8	88.41	89.65	59000	89.65	up	up	correct
PQDI.US	Principal Exchange	20240508	18.63	18.64	18.63	18.64	500	18.64	up	up	correct
PREF.US	Principal Spectrum Preferred Securities Active ETF	20240508	18.13	18.15	18.1	18.1	262400	18.1	down	down	correct
PRF.US	Invesco FTSE RAFI US 1000 ETF	20240508	37.52	37.7	37.49	37.67	258300	37.67	up	up	correct
PSI.US	Invesco Dynamic Semiconductors ETF	20240508	55.26	55.72	55.15	55.69	44100	55.69	up	up	correct
PSIL.US	PSIL	20240508	1.3	1.3	1.26	1.29	37600	1.29	down	down	correct
PSK.US	SPDR ICE Preferred Securities ETF	20240508	33.8	33.86	33.42	33.56	108900	33.56	down	down	correct
PSLV.US	Sprott Physical Silver Trust	20240508	9.21	9.3	9.17	9.23	3114800	9.23	up	up	correct
PSP.US	Invesco Exchange	20240508	64.71	64.8	64.41	64.64	7600	64.64	down	down	correct
PSQ.US	ProShares Trust	20240508	44.72	44.72	44.34	44.46	2885800	44.46	down	down	correct
PSR.US	Invesco Active U.S. Real Estate Fund	20240508	82.8	82.8	82.62	82.68	4000	82.68	down	down	correct
PST.US	ProShares UltraShort 7	20240508	24.29	24.33	24.26	24.31	8200	24.31	up	up	correct
PTBD.US	Pacer Funds Trust	20240508	20.28	20.28	20.24	20.26	21300	20.26	down	down	correct
PTIN.US	Pacer Trendpilot International ETF	20240508	28.82	28.95	28.82	28.95	10800	28.95	up	up	correct
PULS.US	PGIM Ultra Short Bond ETF	20240508	49.56	49.56	49.53	49.55	2395400	49.55	down	down	correct
PUTW.US	WisdomTree Trust	20240508	32.79	32.8	32.58	32.731	11400	32.731	down	down	correct
PVI.US	Invesco Exchange	20240508	24.81	24.86	24.81	24.84	1600	24.84	up	up	correct
PWB.US	Invesco Dynamic Large Cap Growth ETF	20240508	87.77	88.47	87.77	88.27	97700	88.27	up	up	correct
PWV.US	Invesco Dynamic Large Cap Value ETF	20240508	54.89	55.3	54.89	55.22	43600	55.22	up	up	correct
PWZ.US	Invesco Exchange	20240508	24.69	24.76	24.69	24.72	37100	24.72	up	up	correct
PXE.US	Invesco Dynamic Energy Exploration & Production ETF	20240508	34.55	34.83	34.43	34.55	26100	34.55
PXF.US	Invesco FTSE RAFI Developed Markets ex	20240508	49.71	50.01	49.71	49.85	41400	49.85	up	up	correct
PXH.US	Invesco Exchange	20240508	20.17	20.35	20.17	20.34	84700	20.34	up	up	correct
PXJ.US	Invesco Dynamic Oil & Gas Services ETF	20240508	31.84	32.06	31.84	31.98	5900	31.98	up	up	correct
PZA.US	Invesco Exchange	20240508	23.73	23.76	23.73	23.73	767700	23.73
PZT.US	Invesco Exchange	20240508	22.98	23.11	22.98	23.06	14800	23.06	up	up	correct
QAI.US	IQ Hedge Multi	20240508	30.74	30.8	30.74	30.8	42100	30.8	up	up	correct
QARP.US	DBX ETF Trust	20240508	47.618	47.683	47.618	47.683	1800	47.683	up	up	correct
QDEF.US	FlexShares Quality Dividend Defensive Index Fund	20240508	62.78	63.08	62.78	63.08	4500	63.08	up	up	correct
QDF.US	FlexShares Trust	20240508	64.04	64.24	64.04	64.23	16700	64.23	up	up	correct
QDIV.US	Global X S&P 500 Quality Dividend ETF	20240508	33.295	33.355	33.295	33.355	500	33.355	up	up	correct
QDPL.US	Pacer Funds Trust	20240508	35.4	35.53	35.33	35.52	46100	35.52	up	up	correct
QEFA.US	SPDR MSCI EAFE StrategicFactors ETF	20240508	75.77	75.975	75.77	75.89	20500	75.89	up	up	correct
QEMM.US	SPDR Index Shares Funds	20240508	58.72	58.82	58.72	58.79	2100	58.79	up	up	correct
QGRO.US	American Century U.S. Quality Growth ETF	20240508	82.22	82.6	82.19	82.33	17000	82.33	up	up	correct
QID.US	ProShares UltraShort QQQ	20240508	46.29	46.29	45.5	45.78	3937100	45.78	down	down	correct
QINT.US	American Century Quality Diversified International ETF	20240508	49.49	49.63	49.49	49.6	7700	49.6	up	up	correct
QLD.US	ProShares Ultra QQQ	20240508	84.12	85.58	84.08	85.05	1275100	85.05	up	up	correct
QLTA.US	iShares Aaa	20240508	46.63	46.68	46.62	46.63	69300	46.63
QLV.US	FlexShares US Quality Low Volatility Index Fund	20240508	60.266	60.3	60.21	60.25	4500	60.25	down	down	correct
QLVD.US	FlexShares Developed Markets ex	20240508	26.545	26.58	26.545	26.558	1000	26.558	up	up	correct
QLVE.US	FlexShares Emerging Markets Quality Low Volatility Index Fund	20240508	24.53	24.535	24.53	24.535	300	24.535	up	up	correct
QPX.US	AdvisorShares Q Dynamic Growth ETF	20240508	31.88	31.94	31.88	31.9	400	31.9	up	up	correct
QQH.US	HCM Defender 100 Index ETF	20240508	54.56	54.579	54.425	54.579	7200	54.579	up	up	correct
QQQE.US	Direxion NASDAQ	20240508	85.8	86.28	85.8	86.11	169500	86.11	up	up	correct
QRFT.US	QRAFT AI	20240508	47.85	47.85	47.85	47.85	100	47.85
QTUM.US	Defiance Quantum ETF	20240508	59.17	59.46	59.15	59.42	12200	59.42	up	up	correct
QULL.US	ETRACS 2x Leveraged MSCI US Quality Factor TR ETN	20240508	41.15	41.15	41.15	41.15	0	41.15
QUS.US	SPDR MSCI USA StrategicFactors ETF	20240508	142.67	143.294	142.67	143.24	8500	143.24	up	up	correct
QVML.US	Invesco Exchange	20240508	30.81	30.835	30.78	30.786	800	30.786	down	down	correct
QVMM.US	Invesco Exchange	20240508	27.66	27.66	27.55	27.57	1100	27.57	down	down	correct
QVMS.US	Invesco Exchange	20240508	25.219	25.219	25.219	25.219	100	25.219
QWLD.US	SPDR MSCI World StrategicFactors ETF	20240508	118.41	118.482	118.25	118.482	9300	118.482	up	up	correct
RAAX.US	VanEck Inflation Allocation ETF	20240508	27.3	27.32	27.089	27.184	13000	27.184	down	down	correct
RAFE.US	PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF	20240508	33.94	34.07	33.94	34.07	900	34.07	up	up	correct
RAVI.US	FlexShares Ready Access Variable Income Fund	20240508	75.23	75.25	75.22	75.24	186300	75.24	up	up	correct
RAYC.US	The Advisors' Inner Circle Fund III	20240508	14.275	14.29	14.26	14.279	9700	14.279	up	up	correct
RDIV.US	Invesco S&P Ultra Dividend Revenue ETF	20240508	44.85	45.2	44.83	45.19	27500	45.19	up	up	correct
RDOG.US	ALPS REIT Dividend Dogs ETF	20240508	35.99	36.05	35.99	36.05	200	36.05	up	up	correct
RECS.US	Columbia ETF Trust I	20240508	30.66	30.83	30.66	30.83	132000	30.83	up	up	correct
REET.US	iShares Global REIT ETF	20240508	22.79	22.85	22.705	22.74	386400	22.74	down	down	correct
REK.US	ProShares Short Real Estate	20240508	19.8	19.88	19.76	19.81	18100	19.81	up	up	correct
RETL.US	Direxion Daily Retail Bull 3X Shares	20240508	8.71	8.9	8.59	8.83	204800	8.83	up	up	correct
REVS.US	Columbia Research Enhanced Value ETF	20240508	23.29	23.34	23.231	23.308	4500	23.308	up	up	correct
REW.US	ProShares UltraShort Technology	20240508	14.15	14.17	14.12	14.12	1800	14.12	down	down	correct
REZ.US	iShares Trust	20240508	72.78	72.93	72.54	72.65	25000	72.65	down	down	correct
RFCI.US	ALPS ETF Trust	20240508	22.105	22.105	22.105	22.105	200	22.105
RFDA.US	RiverFront Dynamic US Dividend Advantage ETF	20240508	50.603	50.614	50.603	50.614	900	50.614	up	up	correct
RFFC.US	RiverFront Dynamic US Flex	20240508	51.83	52.104	51.83	52.104	400	52.104	up	up	correct
RFG.US	Invesco S&P MidCap 400 Pure Growth ETF	20240508	49.49	49.58	49.27	49.39	54800	49.39	down	down	correct
RFV.US	Invesco S&P MidCap 400 Pure Value ETF	20240508	113.65	114.44	113.65	114.43	10700	114.43	up	up	correct
RGI.US	Invesco S&P 500 Equal Weight Industrials ETF	20240508	46.44	46.66	46.44	46.59	115120	46.59	up	up	correct
RHRX.US	Starboard Investment Trust	20240508	14.373	14.373	14.373	14.373	100	14.373
RHS.US	Invesco S&P 500 Equal Weight Consumer Staples ETF	20240508	32.13	32.24	32.115	32.125	45328	32.125	down	up	incorrect
RHTX.US	Starboard Investment Trust	20240508	14.832	14.832	14.832	14.832	0	14.832
RIET.US	Hoya Capital High Dividend Yield ETF	20240508	10.18	10.18	10.05	10.12	53100	10.12	down	up	incorrect
RIGS.US	RiverFront Strategic Income Fund	20240508	22.75	22.75	22.68	22.71	88400	22.71	down	up	incorrect
RINF.US	ProShares Inflation Expectations ETF	20240508	33.05	33.06	33.02	33.06	1900	33.06	up	down	incorrect
RISN.US	Inspire Tactical Balanced ESG ETF	20240508	25.98	26.04	25.95	26.017	6700	26.017	up	down	incorrect
RISR.US	FolioBeyond Rising Rates ETF	20240508	34.89	34.89	34.44	34.513	5800	34.513	down	up	incorrect
RLY.US	SSGA Active Trust	20240508	28.27	28.37	28.22	28.32	48500	28.32	up	down	incorrect
ROAM.US	Hartford Multifactor Emerging Markets ETF	20240508	23.736	23.82	23.736	23.77	11500	23.77	up	up	correct
ROBO.US	Robo Global Robotics and Automation Index ETF	20240508	56.13	56.61	56.13	56.58	51400	56.58	up	up	correct
RODM.US	Lattice Strategies Trust	20240508	27.99	28.11	27.99	28.105	123900	28.105	up	up	correct
ROKT.US	SPDR Kensho Final Frontiers ETF	20240508	44.85	44.85	44.85	44.85	400	44.85
ROM.US	ProShares Trust	20240508	57.3	58.12	57.3	58.05	40600	58.05	up	up	correct
ROOF.US	IQ U.S. Real Estate Small Cap ETF	20240508	18.73	18.81	18.66	18.81	3200	18.81	up	up	correct
RORO.US	ATAC US Rotation ETF	20240508	17.537	17.537	17.537	17.537	500	17.537
ROSC.US	Hartford Multifactor Small Cap ETF	20240508	40.4	40.66	40.4	40.647	1000	40.647	up	up	correct
ROUS.US	Hartford Multifactor US Equity ETF	20240508	46.92	47.123	46.92	47.118	9800	47.118	up	up	correct
RPAR.US	RPAR Risk Parity ETF	20240508	19.05	19.07	19.03	19.05	40300	19.05
RPG.US	Invesco S&P 500 Pure Growth ETF	20240508	34.91	35.28	34.91	35.19	255200	35.19	up	up	correct
RPV.US	Invesco S&P 500 Pure Value ETF	20240508	84.77	85.44	84.77	85.31	120400	85.31	up	up	correct
RSP.US	Invesco S&P 500 Equal Weight ETF	20240508	163.94	164.59	163.79	164.46	3346100	164.46	up	up	correct
RSPE.US	Invesco Exchange	20240508	25.095	25.115	25.095	25.115	1700	25.115	up	up	correct
RTM.US	Invesco S&P 500 Equal Weight Materials ETF	20240508	35.95	36.0503	35.92	35.97	58278	35.97	up	up	correct
RUFF.US	ETF Opportunities Trust	20240508	24.196	24.196	24.196	24.196	100	24.196
RVNU.US	DBX ETF Trust	20240508	25.49	25.53	25.46	25.48	12000	25.48	down	down	correct
RWJ.US	Invesco S&P SmallCap 600 Revenue ETF	20240508	40.64	41.01	40.64	40.94	88400	40.94	up	up	correct
RWK.US	Invesco S&P MidCap 400 Revenue ETF	20240508	111.39	111.99	111.39	111.93	78600	111.93	up	up	correct
RWL.US	Invesco S&P 500 Revenue ETF	20240508	91.1	91.5	91.1	91.5	254100	91.5	up	up	correct
RWM.US	ProShares Short Russell2000	20240508	20.94	20.96	20.82	20.83	2053100	20.83	down	down	correct
RWO.US	SPDR Index Shares Funds	20240508	41.05	41.08	40.9	40.95	24200	40.95	down	down	correct
RWR.US	SPDR Dow Jones REIT ETF	20240508	89.72	89.72	89.23	89.32	137000	89.32	down	down	correct
RWX.US	SPDR Dow Jones International Real Estate ETF	20240508	25.46	25.53	25.25	25.52	61700	25.52	up	up	correct
RXD.US	ProShares UltraShort Health Care	20240508	11.18	11.18	11.15	11.16	600	11.16	down	down	correct
RXI.US	iShares Trust	20240508	161.51	162.33	161.51	162.28	4100	162.28	up	up	correct
RXL.US	ProShares Ultra Health Care	20240508	97.82	97.82	97.27	97.27	500	97.27	down	down	correct
RYJ.US	Invesco Raymond James SB	20240508	65.79	65.8579	65.78	65.8579	1710	65.8579	up	up	correct
RZG.US	Invesco S&P SmallCap 600 Pure Growth ETF	20240508	47.62	47.62	47.44	47.51	2100	47.51	down	down	correct
RZV.US	Invesco S&P SmallCap 600 Pure Value ETF	20240508	101.66	103.22	101.66	103.22	4600	103.22	up	up	correct
SAA.US	ProShares Trust	20240508	24.07	24.07	24.07	24.07	100	24.07
SAEF.US	Schwab Strategic Trust	20240508	23.76	23.76	23.76	23.76	100	23.76
SBB.US	ProShares Short SmallCap600	20240508	16.11	16.12	16.04	16.04	700	16.04	down	down	correct
SBIO.US	ALPS ETF Trust	20240508	34.51	34.55	34.12	34.378	7000	34.378	down	down	correct
SCC.US	ProShares UltraShort Consumer Services	20240508	15.41	15.49	15.41	15.46	1400	15.46	up	up	correct
SCDL.US	ETRACS 2x Leveraged US Dividend Factor TR ETN	20240508	35.524	35.524	35.524	35.524	100	35.524
SCHA.US	Schwab U.S. Small	20240508	47.61	47.79	47.52	47.78	692100	47.78	up	up	correct
SCHB.US	Schwab U.S. Broad Market ETF	20240508	60	60.24	59.93	60.21	524200	60.21	up	up	correct
SCHC.US	Schwab Strategic Trust	20240508	35.54	35.77	35.52	35.75	285500	35.75	up	up	correct
SCHD.US	Schwab U.S. Dividend Equity ETF	20240508	78.13	78.57	77.98	78.51	2051800	78.51	up	up	correct
SCHE.US	Schwab Emerging Markets Equity ETF	20240508	25.98	26.14	25.97	26.12	518200	26.12	up	up	correct
SCHF.US	Schwab Strategic Trust	20240508	38.7	38.85	38.69	38.84	1888800	38.84	up	up	correct
SCHG.US	Schwab Strategic Trust	20240508	92.22	92.86	92.2	92.55	1071000	92.55	up	up	correct
SCHH.US	Schwab U.S. REIT ETF	20240508	19.26	19.3	19.16	19.23	2446300	19.23	down	down	correct
SCHI.US	Schwab 5	20240508	43.76	43.815	43.76	43.78	198000	43.78	up	up	correct
SCHJ.US	Schwab 1	20240508	48.09	48.12	48.06	48.069	92300	48.069	down	down	correct
SCHK.US	Schwab 1000 ETF	20240508	49.82	50.03	49.81	49.98	131600	49.98	up	up	correct
SCHM.US	Schwab U.S. Mid	20240508	78.72	79.08	78.72	79	212500	79	up	up	correct
SCHO.US	Schwab Short	20240508	47.91	47.93	47.91	47.92	762900	47.92	up	up	correct
SCHP.US	Schwab U.S. TIPS ETF	20240508	51.49	51.53	51.47	51.5	1886800	51.5	up	up	correct
SCHQ.US	Schwab Long	20240508	32.29	32.35	32.255	32.27	196600	32.27	down	down	correct
SCHR.US	Schwab Strategic Trust	20240508	48.3	48.34	48.28	48.29	623300	48.29	down	down	correct
SCHV.US	Schwab Strategic Trust	20240508	73.63	74.08	73.63	73.98	273300	73.98	up	up	correct
SCHX.US	Schwab U.S. Large	20240508	61.07	61.35	61.07	61.28	797600	61.28	up	up	correct
SCHY.US	Schwab Strategic Trust	20240508	24.08	24.19	24.05	24.14	224200	24.14	up	up	correct
SCHZ.US	Schwab U.S. Aggregate Bond ETF	20240508	45.22	45.23	45.18	45.2	434900	45.2	down	down	correct
SCJ.US	iShares MSCI Japan Small	20240508	72.95	73.22	72.95	73.15	22800	73.15	up	up	correct
SCO.US	ProShares UltraShort Bloomberg Crude Oil	20240508	17.08	17.17	16.64	16.69	1971400	16.69	down	down	correct
SCRD.US	SCRD	20240508	40.884	40.884	40.884	40.884	100	40.884
SDCI.US	USCF SummerHaven Dynamic Commodity Strategy No K	20240508	18.93	19.01	18.93	18.98	3700	18.98	up	up	correct
SDD.US	ProShares UltraShort SmallCap600	20240508	18.67	18.67	18.45	18.45	900	18.45	down	down	correct
SDEM.US	Global X MSCI SuperDividend Emerging Markets ETF	20240508	26.1	26.18	26.1	26.18	4400	26.18	up	up	correct
SDIV.US	Global X SuperDividend ETF	20240508	22.01	22.06	21.93	22.06	156400	22.06	up	up	correct
SDOG.US	ALPS Sector Dividend Dogs ETF	20240508	52.7	53.2	52.68	53.17	48800	53.17	up	up	correct
SDOW.US	ProShares UltraPro Short Dow30	20240508	17.1	17.11	16.76	16.82	9349000	16.82	down	down	correct
SDP.US	ProShares UltraShort Utilities	20240508	10.4	10.4	10.11	10.11	22900	10.11	down	down	correct
SDS.US	ProShares UltraShort S&P500	20240508	25.87	25.88	25.63	25.67	5991600	25.67	down	down	correct
SDY.US	SPDR S&P Dividend ETF	20240508	129.48	130.01	129.4	129.9	350200	129.9	up	up	correct
SEF.US	ProShares Short Financials	20240508	10.51	10.52	10.44	10.46	8700	10.46	down	down	correct
SEIX.US	Virtus ETF Trust II	20240508	23.95	23.96	23.91	23.96	45300	23.96	up	up	correct
SFY.US	Tidal ETF Trust	20240508	18.43	18.53	18.43	18.51	260500	18.51	up	up	correct
SFYF.US	SoFi Social 50 ETF	20240508	31.39	31.59	31.39	31.59	2000	31.59	up	up	correct
SFYX.US	Tidal ETF Trust	20240508	13.52	13.63	13.51	13.55	22100	13.55	up	up	correct
SGDJ.US	Sprott Funds Trust	20240508	33.01	33.15	32.73	32.95	11200	32.95	down	down	correct
SGDM.US	Sprott Gold Miners ETF	20240508	26.59	27.145	26.59	26.88	16000	26.88	up	up	correct
SGOL.US	Aberdeen Standard Gold ETF Trust	20240508	22.07	22.19	22.05	22.05	2495200	22.05	down	down	correct
SGOV.US	iShares Trust	20240508	100.4	100.41	100.39	100.41	3109400	100.41	up	up	correct
SH.US	ProShares Short S&P500	20240508	12.14	12.14	12.08	12.09	14169330	12.09	down	down	correct
SHE.US	SPDR SSGA Gender Diversity Index ETF	20240508	103.9	104.17	103.85	104.11	3100	104.11	up	up	correct
SHM.US	SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF	20240508	47.26	47.29	47.25	47.26	155100	47.26
SHUS.US	Syntax Stratified U.S. Total Market Hedged ETF	20240508	40.795	40.795	40.795	40.795	0	40.795
SHYG.US	iShares Trust	20240508	42.18	42.2	42.14	42.16	1345000	42.16	down	down	correct
SHYL.US	Xtrackers Short Duration High Yield Bond ETF	20240508	44.08	44.093	44.04	44.07	10300	44.07	down	down	correct
SIFI.US	Harbor Scientific Alpha Income	20240508	42.905	42.905	42.905	42.905	100	42.905
SIHY.US	Harbor ETF Trust	20240508	44.89	44.89	44.89	44.89	500	44.89
SIJ.US	ProShares UltraShort Industrials	20240508	9.67	9.68	9.61	9.61	4600	9.61	down	down	correct
SIL.US	Global X Silver Miners ETF	20240508	31.7	32.16	31.55	31.83	392500	31.83	up	up	correct
SILJ.US	ETFMG Prime Junior Silver Miners ETF	20240508	11.37	11.5299	11.3	11.37	1164245	11.37
SIMS.US	SPDR S&P Kensho Intelligent Structures ETF	20240508	34.126	34.223	34.126	34.223	500	34.223	up	up	correct
SIVR.US	Aberdeen Standard Physical Silver Shares ETF	20240508	26.03	26.29	25.99	26.13	688000	26.13	up	up	correct
SIXA.US	6 Meridian Mega Cap Equity ETF	20240508	40.618	40.69	40.618	40.656	4200	40.656	up	down	incorrect
SIXH.US	6 Meridian Hedged Equity	20240508	35.773	35.773	35.773	35.773	100	35.773
SIXL.US	6 Meridian Low Beta Equity Strategy ETF	20240508	34.617	34.68	34.58	34.67	700	34.67	up	down	incorrect
SIXS.US	6 Meridian Small Cap Equity ETF	20240508	46.93	46.939	46.93	46.939	100	46.939	up	down	incorrect
SIZE.US	iShares MSCI USA Size Factor ETF	20240508	137.37	137.81	137.32	137.75	3400	137.75	up	down	incorrect
SJB.US	ProShares Trust	20240508	17.21	17.21	17.18	17.18	41000	17.18	down	up	incorrect
SJNK.US	SPDR Series Trust	20240508	24.97	24.99	24.96	24.96	3685400	24.96	down	up	incorrect
SKF.US	ProShares UltraShort Financials	20240508	12.53	12.57	12.37	12.4	48000	12.4	down	up	incorrect
SLV.US	iShares Silver Trust	20240508	24.89	25.12	24.82	24.95	16967400	24.95	up	down	incorrect
SLX.US	VanEck Vectors Steel ETF	20240508	70.47	71.04	70.24	70.71	3000	70.71	up	down	incorrect
SLYG.US	SPDR S&P 600 Small Cap Growth ETF	20240508	85.66	86.2	85.59	86.2	68500	86.2	up	down	incorrect
SLYV.US	SPDR S&P 600 Small Cap Value ETF	20240508	79.85	80.6	79.69	80.53	217200	80.53	up	down	incorrect
SMDD.US	ProShares UltraPro Short MidCap400	20240508	11.1	11.1	10.95	10.96	3800	10.96	down	up	incorrect
SMDY.US	Syntax ETF Trust	20240508	42.443	42.443	42.443	42.443	0	42.443
SMHB.US	ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN	20240508	6.21	6.21	6.02	6.16	69018	6.0708	down	up	incorrect
SMLE.US	DBX ETF Trust	20240508	26.935	26.935	26.935	26.935	100	26.935
SMLF.US	iShares MSCI USA Small	20240508	61.43	61.7	61.42	61.56	49000	61.56	up	down	incorrect
SMLV.US	SPDR SSGA US Small Cap Low Volatility Index ETF	20240508	109.5	110.76	109.5	110.76	2800	110.76	up	up	correct
SMMU.US	PIMCO Short Term Municipal Bond Active Exchange	20240508	49.82	49.84	49.76	49.81	46300	49.81	down	down	correct
SMN.US	ProShares Trust	20240508	7.31	7.34	7.3	7.32	6800	7.32	up	up	correct
SMOG.US	VanEck Vectors Low Carbon Energy ETF	20240508	99.34	100.74	99.34	100.27	2700	100.27	up	up	correct
SNPE.US	Xtrackers S&P 500 ESG ETF	20240508	47.19	47.35	47.15	47.28	132800	47.28	up	up	correct
SOXL.US	Direxion Shares ETF Trust	20240508	39.06	40.5018	38.96	40.41	53735098	40.41	up	up	correct
SOXS.US	Direxion Shares ETF Trust	20240508	34.81	34.95	33.67	33.73	18822400	33.73	down	down	correct
SOYB.US	Teucrium Soybean	20240508	25.94	26	25.73	25.78	57100	25.78	down	down	correct
SPAB.US	SPDR Portfolio Aggregate Bond ETF	20240508	24.86	24.89	24.83	24.86	1976800	24.86
SPAX.US	Tidal ETF Trust	20240508	20.231	20.416	20.231	20.39	200	20.39	up	up	correct
SPBO.US	SPDR Portfolio Corporate Bond ETF	20240508	28.56	28.59	28.53	28.56	231200	28.56
SPCX.US	Collaborative Investment Series Trust	20240508	23.38	23.415	23.38	23.415	100	23.415	up	up	correct
SPD.US	Simplify US Equity PLUS Downside Convexity ETF	20240508	30.88	30.96	30.88	30.96	5500	30.96	up	up	correct
SPDN.US	Direxion Daily S&P 500 Bear 1X Shares	20240508	12.46	12.47	12.41	12.42	5411900	12.42	down	down	correct
SPDV.US	AAM S&P 500 High Dividend Value ETF	20240508	29.77	29.93	29.77	29.926	4500	29.926	up	up	correct
SPDW.US	SPDR Portfolio Developed World ex	20240508	35.56	35.7	35.53	35.7	2218300	35.7	up	up	correct
SPEM.US	SPDR Portfolio Emerging Markets ETF	20240508	37.18	37.4	37.15	37.38	756400	37.38	up	up	correct
SPEU.US	SPDR Portfolio Europe ETF	20240508	42.41	42.57	42.41	42.55	72100	42.55	up	up	correct
SPFF.US	Global X SuperIncome Preferred ETF	20240508	9.13	9.16	9.07	9.11	60800	9.11	down	down	correct
SPGM.US	SPDR Portfolio MSCI Global Stock Market ETF	20240508	59.1	59.34	59.05	59.34	23600	59.34	up	up	correct
SPGP.US	Invesco S&P 500 GARP ETF	20240508	102.05	102.53	101.9	102.27	216600	102.27	up	up	correct
SPHB.US	Invesco S&P 500 High Beta ETF	20240508	82.3	83.08	82.14	83.04	396000	83.04	up	up	correct
SPHD.US	Invesco S&P 500 High Dividend Low Volatility ETF	20240508	44.12	44.45	44.09	44.4	358400	44.4	up	up	correct
SPHQ.US	Invesco S&P 500 Quality ETF	20240508	59.54	59.86	59.53	59.77	592800	59.77	up	up	correct
SPHY.US	SPDR Series Trust	20240508	23.21	23.21	23.18	23.2	1702700	23.2	down	down	correct
SPIB.US	SPDR Series Trust	20240508	32.39	32.39	32.35	32.35	1845300	32.35	down	down	correct
SPIP.US	SPDR Series Trust	20240508	25.21	25.23	25.19	25.21	172400	25.21
SPLB.US	SPDR Series Trust	20240508	22.43	22.5	22.43	22.43	362400	22.43
SPLG.US	SPDR Portfolio S&P 500 ETF	20240508	60.62	60.9	60.6	60.82	8113000	60.82	up	up	correct
SPLV.US	Invesco Exchange	20240508	64.8	64.88	64.71	64.82	1843300	64.82	up	up	correct
SPMB.US	SPDR Portfolio Mortgage Backed Bond ETF	20240508	21.31	21.33	21.3	21.32	677000	21.32	up	up	correct
SPMD.US	SPDR Portfolio S&P 400 Mid Cap ETF	20240508	51.91	52.08	51.85	52.08	633500	52.08	up	up	correct
SPMO.US	Invesco S&P 500 Momentum ETF	20240508	78.8	79.43	78.6	79.23	170500	79.23	up	up	correct
SPPP.US	Sprott Physical Platinum and Palladium Trust	20240508	9.66	9.74	9.59	9.69	93900	9.69	up	up	correct
SPRE.US	Tidal ETF Trust	20240508	19.06	19.06	18.84	18.87	50800	18.87	down	down	correct
SPSB.US	SPDR Portfolio Short Term Corporate Bond ETF	20240508	29.62	29.63	29.61	29.63	1289200	29.63	up	up	correct
SPSK.US	Tidal ETF Trust	20240508	17.69	17.74	17.61	17.65	129200	17.65	down	down	correct
SPSM.US	SPDR Series Trust	20240508	41.83	42.17	41.74	42.15	886400	42.15	up	up	correct
SPTI.US	SPDR Portfolio Intermediate Term Treasury ETF	20240508	27.76	27.77	27.73	27.75	2094300	27.75	down	down	correct
SPTL.US	SPDR Series Trust	20240508	26.78	26.83	26.74	26.76	2226600	26.76	down	down	correct
SPTM.US	SPDR Portfolio S&P 1500 Composite Stock Market ETF	20240508	63.16	63.44	63.16	63.38	242700	63.38	up	up	correct
SPTS.US	SPDR Portfolio Short Term Treasury ETF	20240508	28.74	28.75	28.74	28.74	461500	28.74
SPUC.US	Simplify US Equity PLUS Upside Convexity ETF	20240508	37.07	37.151	37.03	37.151	800	37.151	up	up	correct
SPUS.US	Tidal ETF Trust	20240508	37.38	37.58	37.36	37.52	192900	37.52	up	up	correct
SPUU.US	Direxion Daily S&P 500 Bull 2X Shares	20240508	118.69	119.6	118.69	119.46	10800	119.46	up	up	correct
SPVM.US	Invesco Exchange	20240508	54.1501	54.4	54.1501	54.32	12662	54.32	up	up	correct
SPVU.US	Invesco S&P 500 Enhanced Value ETF	20240508	48.05	48.363	48.035	48.363	4400	48.363	up	up	correct
SPXB.US	ProShares S&P 500 Bond ETF	20240508	73.1877	73.1877	73.1877	73.1877	0	73.1877
SPXE.US	ProShares S&P 500 ex	20240508	55.26	55.451	55.26	55.451	1300	55.451	up	up	correct
SPXL.US	Direxion Daily S&P500 Bull 3X Shares	20240508	125.58	127.38	125.47	127.03	2878500	127.03	up	up	correct
SPXN.US	ProShares S&P 500 ex	20240508	55.87	55.94	55.853	55.94	5100	55.94	up	up	correct
SPXS.US	Direxion Daily S&P 500 Bear 3X Shares	20240508	9.24	9.25	9.11	9.13	18628800	9.13	down	down	correct
SPXT.US	ProShares S&P 500 ex	20240508	83.39	83.541	83.36	83.541	1400	83.541	up	up	correct
SPXU.US	ProShares UltraPro Short S&P500	20240508	34.13	34.16	33.66	33.75	5549300	33.75	down	down	correct
SPXV.US	ProShares S&P 500 ex	20240508	55.184	55.184	55.184	55.184	100	55.184
SPY.US	SPDR S&P 500 ETF Trust	20240508	515.26	517.74	515.14	517.19	42047200	517.19	up	up	correct
SPYC.US	Simplify US Equity PLUS Convexity ETF	20240508	33.76	34.04	33.76	34.04	3500	34.04	up	up	correct
SPYD.US	SPDR Portfolio S&P 500 High Dividend ETF	20240508	40.21	40.47	40.135	40.43	642700	40.43	up	up	correct
SPYG.US	SPDR Portfolio S&P 500 Growth ETF	20240508	72.8	73.33	72.8	73.15	1587800	73.15	up	up	correct
SPYV.US	SPDR Portfolio S&P 500 Value ETF	20240508	48.71	48.91	48.66	48.85	1506100	48.85	up	up	correct
SPYX.US	SPDR S&P 500 Fossil Fuel Reserves Free ETF	20240508	42.13	42.305	42.116	42.27	57700	42.27	up	up	correct
SQEW.US	Two Roads Shared Trust	20240508	32.115	32.221	32.115	32.221	15200	32.221	up	up	correct
SRLN.US	SPDR Blackstone Senior Loan ETF	20240508	41.96	41.99	41.91	41.92	3686400	41.92	down	down	correct
SRS.US	ProShares Trust	20240508	16.5	16.66	16.5	16.62	24100	16.62	up	up	correct
SRTY.US	ProShares Trust	20240508	28.23	28.32	27.77	27.83	1043000	27.83	down	down	correct
SRVR.US	Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF	20240508	26.54	26.59	26.38	26.555	45000	26.555	up	up	correct
SSG.US	ProShares UltraShort Semiconductors	20240508	12.35	12.35	11.93	12.05	20500	12.05	down	down	correct
SSLY.US	Syntax Stratified SmallCap ETF	20240508	44.131	44.131	44.131	44.131	100	44.131
SSO.US	ProShares Ultra S&P500	20240508	74.54	75.25	74.51	75.11	1825900	75.11	up	up	correct
SSPY.US	Syntax ETF Trust	20240508	74.808	74.808	74.55	74.746	2200	74.746	down	down	correct
STIP.US	iShares 0	20240508	98.97	99.04	98.97	99.01	1634500	99.01	up	up	correct
STNC.US	Stance Equity ESG Large Cap Core ETF	20240508	29.14	29.164	29.07	29.164	3200	29.164	up	up	correct
STPZ.US	PIMCO 1	20240508	51.29	51.34	51.29	51.33	140700	51.33	up	up	correct
SUB.US	iShares Short	20240508	104.72	104.81	104.72	104.8	284000	104.8	up	up	correct
SUSA.US	iShares MSCI USA ESG Select ETF	20240508	107.07	107.45	106.85	107.4	63673	107.4	up	up	correct
SVOL.US	Simplify Volatility Premium ETF	20240508	22.59	22.65	22.581	22.65	518900	22.65	up	up	correct
SWAN.US	Amplify BlackSwan Growth & Treasury Core ETF	20240508	27.05	27.23	27.05	27.19	10600	27.19	up	up	correct
SXQG.US	6 Meridian Quality Growth ETF	20240508	27.82	27.82	27.774	27.8	500	27.8	down	down	correct
SXUS.US	Janus Detroit Street Trust	20240508	17.745	17.745	17.745	17.745	0	17.745
SYUS.US	Syntax Stratified U.S. Total Market ETF	20240508	47.112	47.112	47.112	47.112	0	47.112
SZK.US	ProShares UltraShort Consumer Goods	20240508	13.6	13.7	13.57	13.7	9100	13.7	up	up	correct
SZNE.US	Pacer Funds Trust	20240508	37.49	37.559	37.49	37.546	10500	37.546	up	up	correct
TAGG.US	TagLikeMe Corp	20240508	41.737	41.758	41.695	41.695	1600	41.695	down	down	correct
TAGS.US	Teucrium Commodity Trust	20240508	28.6	28.6	28.57	28.57	3200	28.57	down	down	correct
TAN.US	Invesco Exchange	20240508	42.61	42.6235	41.89	42.48	553648	42.48	down	down	correct
TAXF.US	American Century Diversified Municipal Bond ETF	20240508	50.38	50.45	50.34	50.36	17600	50.36	down	down	correct
TBF.US	ProShares Short 20+ Year Treasury	20240508	24.32	24.35	24.28	24.31	450700	24.31	down	down	correct
TBT.US	ProShares UltraShort 20+ Year Treasury	20240508	36.04	36.16	35.92	36.15	770200	36.15	up	up	correct
TBUX.US	T. Rowe Price Exchange	20240508	49.41	49.46	49.38	49.44	19700	49.44	up	up	correct
TBX.US	ProShares Trust	20240508	30.01	30.03	29.99	30.02	16200	30.02	up	up	correct
TCHP.US	T. Rowe Price Exchange	20240508	35.26	35.453	35.26	35.42	104500	35.42	up	up	correct
TDSB.US	Exchange Listed Funds Trust	20240508	21.845	21.847	21.791	21.806	16300	21.806	down	down	correct
TDSC.US	Exchange Listed Funds Trust	20240508	23.865	23.869	23.82	23.865	36900	23.865
TDTF.US	FlexShares iBoxx 5	20240508	23.2	23.23	23.2	23.21	52400	23.21	up	up	correct
TDTT.US	FlexShares Trust	20240508	23.45	23.48	23.45	23.47	124100	23.47	up	up	correct
TDVG.US	T. Rowe Price Exchange	20240508	37.58	37.69	37.58	37.67	28600	37.67	up	up	correct
TECB.US	iShares U.S. Tech Breakthrough Multisector ETF	20240508	46.64	46.81	46.64	46.75	17700	46.75	up	up	correct
TECL.US	Direxion Shares ETF Trust	20240508	72.79	74.35	72.67	74.14	1586800	74.14	up	up	correct
TECS.US	Direxion Shares ETF Trust	20240508	8.18	8.18	7.99	8.02	9532900	8.02	down	down	correct
TEQI.US	T. Rowe Price Equity Income ETF	20240508	39.19	39.34	39.19	39.322	8400	39.322	up	up	correct
TFI.US	SPDR Nuveen Bloomberg Barclays Municipal Bond ETF	20240508	46.09	46.1	46.05	46.06	351500	46.06	down	down	correct
TFLO.US	iShares Treasury Floating Rate Bond ETF	20240508	50.53	50.53	50.52	50.53	1955500	50.53
TGRW.US	T. Rowe Price Growth Stock ETF	20240508	34.01	34.13	34.01	34.1	10400	34.1	up	up	correct
THD.US	iShares MSCI Thailand ETF	20240508	58.4	58.58	58.34	58.49	140000	58.49	up	up	correct
THNQ.US	Robo Global Artificial Intelligence ETF	20240508	42.88	42.908	42.5	42.809	16900	42.809	down	down	correct
TINT.US	ProShares Trust	20240508	33.966	33.966	33.966	33.966	100	33.966
TINY.US	ProShares Trust	20240508	48.049	48.049	48.049	48.049	100	48.049
TIP.US	iShares TIPS Bond ETF	20240508	105.85	105.94	105.79	105.84	1508062	105.84	down	down	correct
TIPX.US	SPDR Bloomberg Barclays 1	20240508	18.34	18.36	18.34	18.35	185400	18.35	up	up	correct
TIPZ.US	PIMCO ETF Trust	20240508	52.2	52.21	52.15	52.18	8100	52.18	down	down	correct
TIXT.US	TELUS International (Cda) Inc	20240508	7.78	7.91	7.72	7.77	261305	7.77	down	down	correct
TLH.US	iShares Trust	20240508	101.19	101.34	101.06	101.11	402900	101.11	down	down	correct
TLTD.US	FlexShares Morningstar Developed Markets ex	20240508	71.36	71.53	71.36	71.52	6100	71.52	up	up	correct
TLTE.US	FlexShares Morningstar Emerging Markets Factor Tilt Index Fund	20240508	52.4	52.64	52.4	52.6	4800	52.6	up	up	correct
TMF.US	Direxion Shares ETF Trust	20240508	47.39	47.63	47.17	47.21	3742000	47.21	down	down	correct
TMV.US	Direxion Daily 20+ Year Treasury Bear 3X Shares	20240508	38.08	38.26	37.9	38.2	1435700	38.2	up	up	correct
TNA.US	Direxion Shares ETF Trust	20240508	37.45	38.15	37.35	38.1	8137100	38.1	up	up	correct
TOK.US	iShares MSCI Kokusai ETF	20240508	106.3	106.43	106.3	106.38	19100	106.38	up	up	correct
TOLZ.US	ProShares Trust	20240508	46	46.14	45.91	46.11	53600	46.11	up	up	correct
TOTL.US	SPDR DoubleLine Total Return Tactical ETF	20240508	39.37	39.39	39.34	39.36	217900	39.36	down	down	correct
TOTR.US	T. Rowe Price Exchange	20240508	39.869	39.869	39.869	39.869	2700	39.869
TPHD.US	Timothy Plan High Dividend Stock ETF	20240508	35.43	35.58	35.39	35.54	25700	35.54	up	up	correct
TPHE.US	Timothy Plan	20240508	24.204	24.24	24.204	24.24	200	24.24	up	up	correct
TPIF.US	Timothy Plan International ETF	20240508	26.93	26.939	26.8	26.89	4900	26.89	down	down	correct
TPOR.US	Direxion Daily Transportation Bull 3X Shares	20240508	30.25	31.36	30.07	31.19	25100	31.19	up	up	correct
TPSC.US	Timothy Plan US Small Cap Core ETF	20240508	35.59	35.9	35.59	35.9	7600	35.9	up	up	correct
TPYP.US	Tortoise North American Pipeline Fund	20240508	27.91	28.23	27.91	28.15	46500	28.15	up	up	correct
TRND.US	Pacer Trendpilot Fund of Funds ETF	20240508	31.255	31.273	31.23	31.23	3600	31.23	down	down	correct
TSPA.US	T. Rowe Price US Equity Research ETF	20240508	32.37	32.49	32.356	32.49	30700	32.49	up	up	correct
TTT.US	ProShares Trust	20240508	78.75	79.2	78.44	79	7400	79	up	up	correct
TWIO.US	Spinnaker ETF Series	20240508	8.89	8.94	8.881	8.918	10100	8.918	up	up	correct
TWM.US	ProShares UltraShort Russell2000	20240508	11.31	11.34	11.18	11.2	2504300	11.2	down	up	incorrect
TYD.US	Direxion Daily 7	20240508	24.45	24.57	24.43	24.46	29100	24.46	up	down	incorrect
TYO.US	Direxion Daily 7	20240508	14.84	14.85	14.83	14.83	1300	14.83	down	up	incorrect
TZA.US	Direxion Daily Small Cap Bear 3X Shares	20240508	18.7	18.76	18.39	18.41	15229900	18.41	down	up	incorrect
UBOT.US	Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares	20240508	23.4	23.674	23.18	23.674	10800	23.674	up	down	incorrect
UBR.US	ProShares Ultra MSCI Brazil Capped	20240508	27.88	27.98	27.88	27.91	1300	27.91	up	down	incorrect
UBT.US	ProShares Trust	20240508	18.46	18.56	18.44	18.45	57700	18.45	down	up	incorrect
UCC.US	ProShares Trust	20240508	34.43	34.52	34.43	34.52	200	34.52	up	down	incorrect
UCIB.US	UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B	20240508	25.92	26.63	25.9	26.474	10700	26.474	up	down	incorrect
UCO.US	ProShares Ultra Bloomberg Crude Oil	20240508	30.79	31.61	30.62	31.52	1913000	31.52	up	down	incorrect
UCON.US	First Trust Exchange	20240508	24.42	24.42	24.38	24.39	477200	24.39	down	up	incorrect
UDN.US	Invesco DB US Dollar Index Bearish Fund	20240508	17.85	17.88	17.84	17.87	10300	17.87	up	down	incorrect
UDOW.US	ProShares Trust	20240508	77.99	79.56	77.92	79.25	1395600	79.25	up	down	incorrect
UEVM.US	VictoryShares USAA MSCI Emerging Markets Value Momentum ETF	20240508	47.51	47.62	47.51	47.62	300	47.62	up	down	incorrect
UGA.US	United States Gasoline Fund LP	20240508	66.83	67.34	66.52	67.33	60700	67.33	up	down	incorrect
UGE.US	ProShares Ultra Consumer Goods	20240508	17.65	17.65	17.52	17.52	3300	17.52	down	up	incorrect
UGL.US	ProShares Trust II	20240508	77.18	78	77.07	77.14	203800	77.14	down	up	incorrect
UITB.US	VictoryShares USAA Core Intermediate	20240508	45.9	45.9	45.777	45.8	171000	45.8	down	up	incorrect
UIVM.US	VictoryShares USAA MSCI International Value Momentum ETF	20240508	48.622	48.65	48.622	48.65	600	48.65	up	down	incorrect
UJB.US	ProShares Ultra High Yield	20240508	68.48	68.53	68.37	68.44	62500	68.44	down	up	incorrect
ULE.US	ProShares Trust II	20240508	11.27	11.27	11.25	11.25	1300	11.25	down	up	incorrect
ULST.US	SPDR SSgA Ultra Short Term Bond ETF	20240508	40.31	40.35	40.31	40.34	102300	40.34	up	down	incorrect
ULVM.US	VictoryShares USAA MSCI USA Value Momentum ETF	20240508	73.86	74.194	73.86	74.194	3600	74.194	up	up	correct
UMDD.US	ProShares UltraPro MidCap400	20240508	25.71	25.71	25.4	25.64	10200	25.64	down	down	correct
UMI.US	USCF Midstream Energy Income Fund	20240508	40.62	40.85	40.62	40.828	4300	40.828	up	up	correct
UNG.US	United States Natural Gas Fund LP	20240508	16.34	16.38	15.85	15.95	5676100	15.95	down	down	correct
UNL.US	United States 12 Month Natural Gas Fund LP	20240508	8.12	8.12	7.97	8	37100	8	down	down	correct
UPRO.US	ProShares UltraPro S&P500	20240508	66.12	67.08	66.08	66.86	2135000	66.86	up	up	correct
UPV.US	ProShares Ultra FTSE Europe	20240508	63.7752	63.7752	63.7752	63.7752	25	63.7752
UPW.US	ProShares Ultra Utilities	20240508	61.61	63.65	61.61	63.65	12000	63.65	up	up	correct
URA.US	Global X Funds	20240508	31.5	31.52	30.57	30.97	3409600	30.97	down	down	correct
URE.US	ProShares Ultra Real Estate	20240508	53.61	53.61	53.28	53.37	2700	53.37	down	down	correct
URNM.US	North Shore Global Uranium Mining ETF	20240508	55.26	55.26	53.235	54.05	480479	54.05	down	down	correct
URTH.US	iShares MSCI World ETF	20240508	142.81	143.35	142.73	143.31	215200	143.31	up	up	correct
URTY.US	ProShares Trust	20240508	44.14	44.91	43.94	44.82	506200	44.82	up	up	correct
USAI.US	Pacer American Energy Independence ETF	20240508	31.72	31.99	31.72	31.9611	2889	31.9611	up	up	correct
USCI.US	United States Commodity Index Funds Trust	20240508	61.03	61.27	60.94	61.15	37800	61.15	up	up	correct
USD.US	ProShares Ultra Semiconductors	20240508	91.34	94	91	93.26	162593	93.26	up	up	correct
USDU.US	WisdomTree Trust	20240508	26.64	26.64	26.58	26.62	2857100	26.62	down	down	correct
USFR.US	WisdomTree Trust	20240508	50.39	50.4	50.39	50.4	3617700	50.4	up	up	correct
USL.US	United States 12 Month Oil Fund LP	20240508	38.66	39.14	38.62	39.14	5300	39.14	up	up	correct
USML.US	ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN	20240508	33.768	33.768	33.768	33.768	100	33.768
USO.US	United States Oil Fund LP	20240508	74.72	76.18	74.55	76.11	2423800	76.11	up	up	correct
USRT.US	iShares Core U.S. REIT ETF	20240508	51.38	51.38	51.08	51.12	168700	51.12	down	down	correct
USSG.US	DBX ETF Trust	20240508	48.21	48.38	48.21	48.376	8400	48.376	up	up	correct
UST.US	ProShares Ultra 7	20240508	41.47	41.57	41.45	41.52	2800	41.52	up	up	correct
USTB.US	VictoryShares USAA Core Short	20240508	49.71	49.71	49.67	49.67	65100	49.67	down	down	correct
USVM.US	VictoryShares USAA MSCI USA Small Cap Value Momentum ETF	20240508	78.13	78.398	78.13	78.398	3800	78.398	up	up	correct
USVT.US	USVT	20240508	29.79	29.855	29.79	29.855	1100	27.5948	up	up	correct
UTES.US	ETFis Series Trust I	20240508	51.89	52.82	51.89	52.769	43100	52.769	up	up	correct
UTRN.US	Vesper U.S. Large Cap Short	20240508	25.88	25.9	25.77	25.9	600	25.9	up	up	correct
UTSL.US	Direxion Daily Utilities Bull 3X Shares	20240508	26.37	27.438	26.27	27.38	270200	27.38	up	up	correct
UUP.US	Invesco DB US Dollar Index Trust	20240508	28.8	28.82	28.78	28.8	361700	28.8
UWM.US	ProShares Ultra Russell2000	20240508	37.5	37.95	37.44	37.93	503400	37.93	up	up	correct
UXI.US	ProShares Ultra Industrials	20240508	33.2	33.52	33.2	33.52	400	33.52	up	up	correct
UYG.US	ProShares Ultra Financials	20240508	64.2	65.35	64.2	65.25	12500	65.25	up	up	correct
UYM.US	ProShares Ultra Basic Materials	20240508	27.84	27.84	27.29	27.46	13500	27.46	down	down	correct
VALQ.US	American Century ETF Trust	20240508	55.92	55.982	55.92	55.932	2500	55.932	up	up	correct
VAW.US	Vanguard Materials Index Fund ETF Shares	20240508	199.92	200.57	199.85	199.93	36000	199.93	up	up	correct
VB.US	Vanguard Small	20240508	220.19	220.94	219.84	220.83	406100	220.83	up	up	correct
VBK.US	Vanguard Small	20240508	250.06	250.61	248.8	249.84	153200	249.84	down	down	correct
VBND.US	ETF Series Solutions	20240508	43.116	43.16	43.085	43.11	6500	43.11	down	down	correct
VBR.US	Vanguard Small	20240508	185.49	186.51	185.04	186.44	227600	186.44	up	up	correct
VCAR.US	Simplify Volt RoboCar Disruption and Tech ETF	20240508	9.916	9.953	9.88	9.944	5900	9.944	up	up	correct
VCLN.US	Virtus Duff & Phelps Clean Energy ETF	20240508	18.13	18.16	18.13	18.16	100	18.16	up	up	correct
VCR.US	Vanguard Consumer Discretionary Index Fund ETF Shares	20240508	305.91	307.71	305.36	307.71	24100	307.71	up	up	correct
VDC.US	Vanguard Consumer Staples Index Fund ETF Shares	20240508	204.54	204.8	203.72	203.94	77400	203.94	down	down	correct
VDE.US	Vanguard Energy Index Fund ETF Shares	20240508	129.57	130.7	129.32	130.04	261300	130.04	up	up	correct
VEA.US	Vanguard FTSE Developed Markets Index Fund ETF Shares	20240508	49.76	49.98	49.72	49.97	6547615	49.97	up	up	correct
VEGA.US	AdvisorShares Trust	20240508	40.61	40.76	40.6	40.7	800	40.7	up	up	correct
VEGI.US	iShares MSCI Global Agriculture Producers ETF	20240508	37.86	37.86	37.75	37.78	4200	37.78	down	down	correct
VEGN.US	US Vegan Climate ETF	20240508	45.232	45.387	45.232	45.387	2000	45.387	up	up	correct
VEU.US	Vanguard FTSE All	20240508	58.61	58.87	58.57	58.86	1293900	58.86	up	up	correct
VFH.US	Vanguard Financials Index Fund ETF Shares	20240508	99.95	100.65	99.76	100.48	242800	100.48	up	up	correct
VGK.US	Vanguard FTSE Europe Index Fund ETF Shares	20240508	67.81	68.05	67.78	68.02	1642900	68.02	up	up	correct
VGT.US	Vanguard World Fund	20240508	512.64	515.94	511.66	515.42	211400	515.42	up	up	correct
VHT.US	Vanguard Health Care Index Fund ETF Shares	20240508	261.17	261.43	259.55	259.75	177100	259.75	down	down	correct
VIDI.US	ETF Series Solutions	20240508	25.43	25.55	25.4	25.55	18000	25.55	up	up	correct
VIG.US	Vanguard Specialized Funds	20240508	178.71	179.33	178.6	179.14	626400	179.14	up	up	correct
VIOG.US	Vanguard S&P Small	20240508	110.29	110.89	110.19	110.81	25700	110.81	up	up	correct
VIOO.US	Vanguard Admiral Funds	20240508	98.49	99.38	98.49	99.3	37800	99.3	up	up	correct
VIOV.US	Vanguard S&P Small	20240508	84.9	85.88	84.86	85.82	36800	85.82	up	up	correct
VIS.US	Vanguard Industrials Index Fund ETF Shares	20240508	239.19	240.72	239.19	240.47	63300	240.47	up	up	correct
VLU.US	SPDR S&P 1500 Value Tilt ETF	20240508	170.34	171	170.34	171	11800	171	up	up	correct
VNLA.US	Janus Henderson Short Duration Income ETF	20240508	48.33	48.36	48.32	48.33	344600	48.33
VNMC.US	Natixis ETF Trust II	20240508	35.134	35.134	35.134	35.134	0	35.134
VNQ.US	Vanguard Specialized Funds	20240508	81.69	81.69	81.18	81.45	4129800	81.45	down	down	correct
VNSE.US	Natixis ETF Trust II	20240508	32.112	32.112	32.112	32.112	100	32.112
VO.US	Vanguard Mid	20240508	243.06	243.81	242.85	243.59	308300	243.59	up	up	correct
VOE.US	Vanguard Mid	20240508	151.99	152.67	151.87	152.47	236900	152.47	up	up	correct
VOO.US	Vanguard S&P 500 ETF	20240508	473.59	475.86	473.5	475.42	3214900	475.42	up	up	correct
VOOG.US	Vanguard S&P 500 Growth Index Fund ETF Shares	20240508	303.44	305.19	303.3	304.65	83800	304.65	up	up	correct
VOOV.US	Vanguard Admiral Funds	20240508	175.62	176.3	175.58	176.03	115000	176.03	up	up	correct
VOT.US	Vanguard Mid	20240508	228.81	229.29	228.43	229.07	173100	229.07	up	up	correct
VOX.US	Vanguard Communication Services Index Fund ETF Shares	20240508	131.16	132.68	130.89	132.15	44200	132.15	up	up	correct
VPC.US	ETFis Series Trust I	20240508	22.8	22.9	22.73	22.78	23564	22.78	down	down	correct
VPL.US	Vanguard FTSE Pacific Index Fund ETF Shares	20240508	73.87	74.23	73.87	74.21	203500	74.21	up	up	correct
VPU.US	Vanguard Utilities Index Fund ETF Shares	20240508	150.59	152.55	150.49	152.39	233200	152.39	up	up	correct
VRAI.US	Virtus Real Asset Income ETF	20240508	23.65	23.76	23.61	23.67	1400	23.67	up	up	correct
VRP.US	Invesco Variable Rate Preferred ETF	20240508	23.88	23.96	23.81	23.96	298600	23.96	up	up	correct
VSLU.US	ETF Opportunities Trust	20240508	32.11	32.16	32.04	32.14	14500	32.14	up	up	correct
VSS.US	Vanguard FTSE All	20240508	117.1	117.76	117.03	117.72	1136600	117.72	up	up	correct
VT.US	Vanguard Total World Stock Index Fund ETF Shares	20240508	109.37	109.77	109.3	109.72	868400	109.72	up	up	correct
VTEB.US	Vanguard Tax	20240508	50.26	50.29	50.22	50.26	2769300	50.26
VTI.US	Vanguard Index Funds	20240508	255.48	256.545	255.33	256.3	2600126	256.3	up	up	correct
VTV.US	Vanguard Value Index Fund ETF Shares	20240508	158.95	159.81	158.93	159.58	1347600	159.58	up	up	correct
VUG.US	Vanguard Growth Index Fund ETF Shares	20240508	341.59	343.37	341.2801	342.82	612880	342.82	up	up	correct
VUSE.US	Vident Core U.S. Equity Fund	20240508	52.738	52.901	52.69	52.858	6100	52.858	up	up	correct
VV.US	Vanguard Large	20240508	236.5	237.56	236.46	237.29	252300	237.29	up	up	correct
VWO.US	Vanguard FTSE Emerging Markets Index Fund ETF Shares	20240508	42.99	43.24	42.97	43.2	8144800	43.2	up	up	correct
VXF.US	Vanguard Extended Market Index Fund ETF Shares	20240508	169.4	169.93	169.07	169.69	157900	169.69	up	up	correct
VYM.US	Vanguard High Dividend Yield Index Fund ETF Shares	20240508	117.93	118.69	117.79	118.59	726800	118.59	up	up	correct
WANT.US	Direxion Daily Cnsmr Discret Bull 3XShrs	20240508	31.05	31.33	30.71	31.33	6500	31.33	up	up	correct
WBIF.US	Absolute Shares Trust	20240508	29.462	29.462	29.462	29.462	100	29.462
WBIG.US	WBI BullBear Yield 3000 ETF	20240508	24.101	24.208	24.101	24.208	200	24.208	up	up	correct
WBIL.US	WBI BullBear Quality 3000 ETF	20240508	33.33	33.373	33.33	33.373	300	33.373	up	up	correct
WBIY.US	WBI Power Factor High Dividend ETF	20240508	29.29	29.421	29.29	29.421	1100	29.421	up	up	correct
WDIV.US	SPDR Index Shares Funds	20240508	60.1	60.5	60.1	60.5	6400	60.5	up	up	correct
WEAT.US	Teucrium Wheat	20240508	5.99	6	5.93	5.97	550000	5.97	down	down	correct
WEBL.US	Direxion Daily Dow Jones Internet Bull 3X Shares	20240508	17.59	18.055	17.59	17.9	613900	17.9	up	up	correct
WEBS.US	Direxion Daily Dow Jones Internet Bear 3X Shares	20240508	6.51	6.54	6.37	6.43	239600	6.43	down	down	correct
WFH.US	Direxion Work From Home ETF	20240508	53.34	53.763	53.34	53.763	900	53.763	up	up	correct
WIP.US	SPDR FTSE International Government Inflation	20240508	38.97	39.35	38.97	39.07	19900	39.07	up	up	correct
WOMN.US	Impact Shares YWCA Women's Empowerment ETF	20240508	35.28	35.28	35.24	35.24	600	35.24	down	down	correct
WPS.US	iShares Trust	20240508	27.88	28.02	27.88	28.02	1500	28.02	up	up	correct
WTMF.US	WisdomTree Managed Futures Strategy Fund	20240508	36.87	36.87	36.51	36.55	16400	36.55	down	down	correct
WWJD.US	Inspire International ESG ETF	20240508	30.13	30.28	30.13	30.22	19500	30.22	up	up	correct
XAR.US	SPDR S&P Aerospace & Defense ETF	20240508	140.48	141.43	140.11	141.37	88900	141.37	up	up	correct
XBI.US	SPDR S&P Biotech ETF	20240508	89.66	89.9	88.32	89.11	12044900	89.11	down	down	correct
XCEM.US	Columbia EM Core ex	20240508	30.94	31.15	30.9	31.1	270100	31.1	up	up	correct
XCLR.US	Global X S&P 500® Collar 95	20240508	29.31	29.336	29.31	29.336	1500	29.336	up	up	correct
XES.US	SPDR S&P Oil & Gas Equipment & Services ETF	20240508	91.28	92.51	91.17	91.99	41900	91.99	up	up	correct
XHB.US	SPDR S&P Homebuilders ETF	20240508	105.09	105.67	104.83	105.42	1687300	105.42	up	up	correct
XHE.US	SPDR Series Trust	20240508	85.68	85.68	83.42	83.48	11500	83.48	down	down	correct
XHS.US	SPDR Series Trust	20240508	89.56	89.56	89.16	89.16	1000	89.16	down	down	correct
XITK.US	SPDR Series Trust	20240508	142.43	142.65	142.07	142.65	5400	142.65	up	up	correct
XLB.US	Materials Select Sector SPDR Fund	20240508	90.8	91.14	90.63	90.72	3261300	90.72	down	down	correct
XLC.US	Communication Services Select Sector SPDR Fund	20240508	80.6	81.692	80.59	81.26	2941300	81.26	up	up	correct
XLE.US	The Select Sector SPDR Trust	20240508	92.67	93.545	92.53	93.1	9905941	93.1	up	up	correct
XLF.US	Financial Select Sector SPDR Fund	20240508	41.17	41.43	41.055	41.36	28390900	41.36	up	up	correct
XLG.US	Invesco S&P 500 Top 50 ETF	20240508	41.97	42.17	41.91	42.11	895806	42.11	up	up	correct
XLI.US	Industrial Select Sector SPDR Fund	20240508	123.61	124.52	123.59	124.35	5062500	124.35	up	up	correct
XLK.US	Technology Select Sector SPDR Fund	20240508	203.53	205.06	203.48	204.84	3588000	204.84	up	up	correct
XLP.US	Consumer Staples Select Sector SPDR Fund	20240508	76.74	76.89	76.42	76.52	12686110	76.52	down	down	correct
XLRE.US	The Real Estate Select Sector SPDR Fund	20240508	37.21	37.225	36.985	37.07	8182121	37.07	down	down	correct
XLSR.US	SPDR SSGA U.S. Sector Rotation ETF	20240508	48.8	48.94	48.8	48.893	37800	48.893	up	up	correct
XLU.US	The Select Sector SPDR Trust	20240508	69.39	70.31	69.22	70.27	13854100	70.27	up	up	correct
XLV.US	Health Care Select Sector SPDR Fund	20240508	142.86	142.88	141.9	142.08	5461100	142.08	down	down	correct
XLY.US	The Select Sector SPDR Trust	20240508	176.96	178.12	176.83	177.85	2881630	177.85	up	up	correct
XME.US	SPDR Series Trust	20240508	60.74	61.11	60.59	60.82	2570700	60.82	up	up	correct
XMHQ.US	Invesco S&P MidCap Quality ETF	20240508	106.3	106.58	105.89	106.23	357500	106.23	down	down	correct
XMLV.US	Invesco S&P MidCap Low Volatility ETF	20240508	56.02	56.23	55.94	56.01	20000	56.01	down	down	correct
XMMO.US	Invesco S&P MidCap Momentum ETF	20240508	113.65	114.14	113.3	113.87	391100	113.87	up	up	correct
XMVM.US	Invesco S&P MidCap Value with Momentum ETF	20240508	52.36	52.85	52.36	52.84	10400	52.84	up	up	correct
XNTK.US	SPDR NYSE Technology ETF	20240508	177.77	179.37	177.77	179.37	6900	179.37	up	up	correct
XOP.US	SPDR S&P Oil & Gas Exploration & Production ETF	20240508	151.01	152.75	150.75	151.59	2208200	151.59	up	up	correct
XOUT.US	GraniteShares XOUT U.S. Large Cap ETF	20240508	49.2949	49.3	49.26	49.29	2215	49.29	down	down	correct
XPH.US	SPDR Series Trust	20240508	40.73	41.14	40.73	40.93	19900	40.93	up	up	correct
XPND.US	First Trust Exchange	20240508	25.86	25.896	25.85	25.896	2900	25.896	up	up	correct
XPP.US	ProShares Ultra FTSE China 50	20240508	16	16.07	15.93	16.04	19300	16.04	up	up	correct
XRLV.US	Invesco S&P 500 ex	20240508	49.138	49.17	49.12	49.12	3200	49.12	down	down	correct
XRMI.US	Global X S&P 500® Risk Managed Income ETF	20240508	18.97	18.97	18.87	18.95	5400	18.95	down	down	correct
XRT.US	SPDR S&P Retail ETF	20240508	73.27	73.67	72.81	73.46	6830800	73.46	up	up	correct
XSD.US	SPDR Series Trust	20240508	228.62	230.31	227.46	230.11	26600	230.11	up	up	correct
XSLV.US	Invesco S&P SmallCap Low Volatility ETF	20240508	43.66	44.01	43.66	44	18200	44	up	up	correct
XSMO.US	Invesco S&P SmallCap Momentum ETF	20240508	59.77	60.02	59.62	59.87	78200	59.87	up	up	correct
XSOE.US	WisdomTree Emerging Markets ex	20240508	30.05	30.2	29.985	30.15	277900	30.15	up	up	correct
XSVM.US	Invesco S&P SmallCap Value with Momentum ETF	20240508	54.69	54.96	54.43	54.96	38000	54.96	up	up	correct
XSW.US	SPDR S&P Software & Services ETF	20240508	149.41	149.54	149.17	149.47	7900	149.47	up	up	correct
XTL.US	SPDR Series Trust	20240508	70.5	70.5	70.35	70.35	1000	70.35	down	down	correct
XTN.US	SPDR S&P Transportation ETF	20240508	78.22	78.89	78.22	78.74	4600	78.74	up	up	correct
XVOL.US	Acruence Active Hedge U.S. Equity ETF	20240508	20.03	20.162	20.03	20.162	1300	20.162	up	up	correct
XYLD.US	Global X Funds	20240508	40.26	40.33	40.25	40.32	261100	40.32	up	up	correct
XYLG.US	Global X S&P 500® Covered Call & Growth ETF	20240508	29.88	29.94	29.82	29.92	9200	29.92	up	up	correct
YANG.US	Direxion Shares ETF Trust	20240508	8.38	8.41	8.17	8.18	4380800	8.18	down	down	correct
YCL.US	ProShares Ultra Yen	20240508	21.9	21.93	21.85	21.85	63600	21.85	down	down	correct
YCS.US	ProShares UltraShort Yen	20240508	87.44	87.55	87.2	87.52	25734	87.52	up	up	correct
YINN.US	Direxion Daily FTSE China Bull 3X Shares	20240508	24.84	25.54	24.77	25.49	3651800	25.49	up	up	correct
YLD.US	Principal Exchange	20240508	19.005	19.04	18.99	19.015	63900	19.015	up	down	incorrect
YOLO.US	AdvisorShares Trust	20240508	3.84	3.98	3.812	3.94	28300	3.94	up	down	incorrect
YXI.US	ProShares Short FTSE China 50	20240508	16.99	16.99	16.9	16.9	3000	16.9	down	up	incorrect
YYY.US	Amplify ETF Trust	20240508	11.93	11.96	11.92	11.95	262500	11.95	up	down	incorrect
ZHDG.US	ZEGA Buy and Hedge ETF	20240508	18.46	18.555	18.45	18.555	3700	18.555	up	down	incorrect
ZIG.US	ETF Series Solutions	20240508	37.08	37.08	36.93	36.931	13500	36.931	down	up	incorrect
ZROZ.US	PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange	20240508	73.08	73.32	72.9	73.08	309200	73.08
ZSL.US	ProShares Trust II	20240508	13.77	13.82	13.5	13.68	1026300	13.68	down	up	incorrect