CollectAI

close-nyse_etfs

2024/12/05

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAA.US	Listed Funds Trust	20241205	25.12	25.12	25.04	25.092	5800	25.092	down	down	correct
AAAU.US	Goldman Sachs Physical Gold ETF	20241205	26.15	26.17	25.93	26.01	2758000	26.01	down	down	correct
ABEQ.US	Absolute Core Strategy ETF	20241205	33.04	33.06	33.04	33.049	3400	33.049	up	up	correct
ACES.US	ALPS Clean Energy ETF	20241205	27.48	27.81	27.288	27.301	78900	27.301	down	up	incorrect
ACTV.US	Two Roads Shared Trust	20241205	34.53	34.53	34.321	34.321	8000	34.321	down	down	correct
ACVF.US	ETF Opportunities Trust	20241205	46.1	46.1	45.9	45.9	15300	45.9	down	down	correct
ADIV.US	SmartETFs Asia Pacific Dividend Builder ETF	20241205	15.74	15.7645	15.74	15.7645	727	15.7645	up	up	correct
AFK.US	VanEck Vectors Africa Index ETF	20241205	16.33	16.44	16.22	16.4	9800	16.4	up	up	correct
AFLG.US	First Trust Active Factor Large Cap ETF	20241205	36.48	36.5343	36.4	36.4	20907	36.4	down	down	correct
AFMC.US	First Trust Active Factor Mid Cap ETF	20241205	34.57	34.57	34.205	34.22	14300	34.22	down	down	correct
AFSM.US	First Trust Active Factor Small Cap ETF	20241205	32.85	32.865	32.63	32.63	4900	32.63	down	down	correct
AGG.US	iShares Core U.S. Aggregate Bond ETF	20241205	98.96	99.11	98.85	99.05	8787117	99.05	up	down	incorrect
AGGY.US	WisdomTree Trust	20241205	43.91	44.05	43.91	44.03	100000	44.03	up	up	correct
AGOX.US	Adaptive Growth Opportunities ETF	20241205	30.07	30.106	29.56	29.61	29000	29.61	down	down	correct
AGQ.US	ProShares Trust II	20241205	39.82	40.07	39.11	39.93	1071300	39.93	up	up	correct
AGZ.US	iShares Agency Bond ETF	20241205	108.97	109.0799	108.8072	108.9931	10311	108.9931	up	down	incorrect
AHYB.US	American Century ETF Trust	20241205	46.28	46.28	46.24	46.25	2300	46.25	down	down	correct
AIEQ.US	AI Powered Equity ETF	20241205	41.829	41.829	41.472	41.501	5400	41.501	down	down	correct
ALTL.US	Pacer Funds Trust	20241205	39.16	39.214	39.1	39.13	29978	39.13	down	down	correct
AMAX.US	Starboard Investment Trust	20241205	8	8	7.99	7.99	6900	7.99	down	down	correct
AMLP.US	ALPS ETF Trust	20241205	49.85	50.32	49.75	50.17	1798900	50.17	up	up	correct
AMNA.US	ETRACS Alerian Midstream Energy Index ETN	20241205	55.553	55.553	55.553	55.553	4	55.553
AMND.US	ETRACS Alerian Midstream Energy High Dividend Index ETN	20241205	55.2019	55.2019	55.2019	55.2019	2	55.2019
AMOM.US	QRAFT AI	20241205	47.28	47.349	46.997	47.011	6500	47.011	down	down	correct
AMTR.US	ETRACS Alerian Midstream Energy Total Return Index ETN	20241205	79.501	79.501	79.501	79.501	100	79.501
AMUB.US	UBS ETRACS Alerian MLP Index ETN Series B	20241205	19.4724	19.4724	19.4724	19.4724	70	19.4724
AMZA.US	InfraCap MLP ETF	20241205	45.2	46.01	45.2	45.38	22800	45.38	up	up	correct
ANEW.US	ProShares Trust	20241205	47.096	47.096	47.096	47.096	100	47.096
AOA.US	iShares Trust	20241205	79.88	80	79.81	79.88	60900	79.88
AOK.US	iShares Core Conservative Allocation ETF	20241205	38.42	38.46	38.4099	38.44	285831	38.44	up	up	correct
AOM.US	iShares Core Moderate Allocation ETF	20241205	45.01	45.06	44.96	45.03	198300	45.03	up	up	correct
AOR.US	iShares Trust	20241205	59.59	59.64	59.5	59.57	225500	59.57	down	down	correct
ARB.US	AltShares Trust	20241205	27.84	27.927	27.84	27.87	1500	27.87	up	up	correct
ARGT.US	Global X Funds	20241205	82.86	84.39	82.4	83.92	289500	83.92	up	up	correct
ARKF.US	ARK ETF Trust	20241205	41.09	41.26	40.44	40.47	481899	40.47	down	down	correct
ARKK.US	ARK ETF Trust	20241205	61.23	61.49	60.295	60.38	7874400	60.38	down	down	correct
ARKW.US	ARK Next Generation Internet ETF	20241205	116.29	116.79	114.94	115.04	325200	115.04	down	up	incorrect
ASEA.US	Global X Funds	20241205	16.97	17	16.88	17	17300	17	up	up	correct
ASHR.US	DBX ETF Trust	20241205	27.05	27.15	27.03	27.14	2987600	27.14	up	down	incorrect
ASHS.US	Xtrackers Harvest CSI 500 China	20241205	29.21	29.26	29.21	29.23	2600	29.23	up	down	incorrect
ATFV.US	Alger 35 ETF	20241205	26.3	26.48	24.99	26.225	16052	26.225	down	down	correct
AUSF.US	Global X Funds	20241205	44.56	44.67	44.38	44.38	14100	44.38	down	down	correct
AVDE.US	American Century ETF Trust	20241205	64.88	65.14	64.865	65.01	237500	65.01	up	up	correct
AVDV.US	American Century ETF Trust	20241205	68.71	68.94	68.63	68.79	369900	68.79	up	up	correct
AVEM.US	American Century ETF Trust	20241205	61.85	62.08	61.85	61.92	941300	61.92	up	up	correct
AVES.US	Avantis® Emerging Markets Value ETF	20241205	49.28	49.3987	49.22	49.23	38482	49.23	down	down	correct
AVIG.US	Avantis Core Fixed Income ETF	20241205	41.45	41.56	41.45	41.52	169000	41.52	up	up	correct
AVIV.US	Avantis International Large Cap	20241205	54.54	54.79	54.54	54.69	13237	54.69	up	down	incorrect
AVLV.US	American Century ETF Trust	20241205	70.88	70.95	70.515	70.55	222800	70.55	down	down	correct
AVMU.US	Avantis Core Municipal Fixed Income ETF	20241205	46.88	46.92	46.85	46.92	5900	46.92	up	up	correct
AVRE.US	AVRE	20241205	44.76	44.87	44.653	44.85	28600	44.85	up	up	correct
AVSF.US	American Century ETF Trust	20241205	46.53	46.53	46.46	46.53	296900	46.53
AVUS.US	American Century ETF Trust	20241205	102.07	102.23	101.675	101.77	215500	101.77	down	down	correct
AVUV.US	American Century ETF Trust	20241205	104.98	105.131	103.69	103.85	777200	103.85	down	up	incorrect
AWAY.US	ETFMG Travel Tech ETF	20241205	22.59	22.64	22.3	22.3	18000	22.3	down	down	correct
AZAJ.US	AllianzIM U.S. Large Cap Buffer10 Jan ETF	20241205	35.93	35.93	35.88	35.9158	769	35.9158	down	down	correct
AZAL.US	AllianzIM U.S. Large Cap Buffer10 Jul ETF	20241205	40.11	40.11	40.0956	40.0956	199	40.0956	down	down	correct
AZAO.US	AllianzIM U.S. Large Cap Buffer10 Oct ETF	20241205	38.838	38.9299	38.7918	38.8601	9087	38.8601	up	up	correct
AZBJ.US	AllianzIM U.S. Large Cap Buffer20 Jan ETF	20241205	33.495	33.5199	33.462	33.4676	12371	33.4676	down	down	correct
AZBL.US	AllianzIM U.S. Large Cap Buffer20 Jul ETF	20241205	35.36	35.37	35.3001	35.3507	15950	35.3507	down	down	correct
AZBO.US	AllianzIM U.S. Large Cap Buffer20 Oct ETF	20241205	35.83	35.9453	35.7905	35.8451	45022	35.8451	up	up	correct
BAB.US	Invesco Exchange	20241205	27.09	27.17	27.05	27.13	197400	27.13	up	up	correct
BAR.US	GraniteShares Gold Trust	20241205	26.11	26.124	25.895	25.97	1157800	25.97	down	down	correct
BATT.US	Amplify ETF Trust	20241205	9.28	9.37	9.28	9.31	63600	9.31	up	up	correct
BBC.US	Virtus LifeSci Biotech Clinical Trials ETF	20241205	26.59	26.65	26.28	26.294	1900	26.294	down	down	correct
BBMC.US	JPMorgan BetaBuilders U.S. Mid Cap Equity ETF	20241205	104.03	104.25	103.532	103.532	8900	103.532	down	down	correct
BBP.US	ETFis Series Trust I	20241205	65.02	65.15	64.64	64.64	1200	64.64	down	down	correct
BBSC.US	JPMorgan BetaBuilders U.S. Small Cap Equity ETF	20241205	74.345	74.345	73.72	73.72	12600	73.72	down	down	correct
BCD.US	Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K	20241205	32.18	32.19	32.04	32.16	16500	32.16	down	down	correct
BCI.US	Aberdeen Standard Bloomberg All Commodity Strategy K	20241205	20.05	20.1	19.995	20.04	411400	20.04	down	down	correct
BCIM.US	abrdn ETFs	20241205	23.23	23.23	23.12	23.22	18416	23.22	down	down	correct
BDCX.US	ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN	20241205	31.38	32.091	31.38	32.091	200	32.091	up	up	correct
BDCZ.US	UBS ETRACS Wells Fargo Business Development Company Index ETN	20241205	19.221	19.221	19.221	19.221	100	19.221
BDRY.US	ETF Managers Group Commodity Trust I	20241205	6.53	6.69	6.53	6.62	120900	6.62	up	up	correct
BEDZ.US	AdvisorShares Hotel ETF	20241205	34.185	34.185	34.185	34.185	200	34.185
BERZ.US	MicroSectors™ Solactive FANG & Innovation	20241205	12.642	12.93	12.642	12.89	52500	12.89	up	up	correct
BETZ.US	Roundhill Sports Betting & iGaming ETF	20241205	20.71	20.82	20.63	20.632	18800	20.632	down	up	incorrect
BFOR.US	Barron's 400 ETF	20241205	79	79.01	78.56	78.56	8200	78.56	down	down	correct
BIBL.US	Northern Lights Fund Trust IV	20241205	41.955	41.98	41.7	41.7	36740	41.7	down	down	correct
BIGY.US	ETF Series Solutions	20241205	51.61	51.61	51.3887	51.4751	17801	51.4751	down	down	correct
BIL.US	SPDR Bloomberg Barclays 1	20241205	91.52	91.52	91.51	91.51	5880194	91.51	down	down	correct
BILS.US	SPDR Series Trust	20241205	99.19	99.19	99.18	99.18	421700	99.18	down	down	correct
BITO.US	ProShares Bitcoin Strategy ETF	20241205	26.55	26.778	25.195	25.49	17151700	25.49	down	down	correct
BITQ.US	Exchange Traded Concepts Trust	20241205	22.7	23.09	21.11	21.17	331500	21.17	down	down	correct
BIV.US	Vanguard Intermediate	20241205	76.18	76.3799	76.17	76.36	811439	76.36	up	up	correct
BIZD.US	VanEck Vectors BDC Income ETF	20241205	16.85	16.86	16.77	16.82	881600	16.82	down	down	correct
BKAG.US	BNY Mellon Core Bond ETF	20241205	42.1	42.21	42.1	42.2	81600	42.2	up	up	correct
BKEM.US	BNY Mellon ETF Trust	20241205	60.947	61.014	60.895	60.895	1400	60.895	down	down	correct
BKF.US	iShares MSCI BRIC ETF	20241205	37.94	38.14	37.94	38.1078	3079	38.1078	up	up	correct
BKHY.US	BNY Mellon High Yield Beta ETF	20241205	48.5	48.5	48.4	48.45	13200	48.45	down	down	correct
BKIE.US	BNY Mellon International Equity ETF	20241205	76.39	76.5	76.207	76.36	30600	76.36	down	down	correct
BKLC.US	BNY Mellon US Large Cap Core Equity ETF	20241205	116.4	116.55	116.1	116.1	70800	116.1	down	down	correct
BKLN.US	Invesco Exchange	20241205	21.14	21.14	21.12	21.13	7728100	21.13	down	down	correct
BKMC.US	BNY Mellon US Mid Cap Core Equity ETF	20241205	109.715	109.73	109.026	109.026	13400	109.026	down	down	correct
BKSE.US	BNY Mellon ETF Trust	20241205	109.19	109.29	108.4	108.4	1300	108.4	down	down	correct
BKUI.US	BNY Mellon ETF Trust	20241205	49.62	49.63	49.62	49.625	13400	49.625	up	up	correct
BLES.US	Northern Lights Fund Trust IV	20241205	39.44	39.478	39.331	39.331	3700	39.331	down	down	correct
BLOK.US	Amplify Transformational Data Sharing ETF	20241205	53.37	53.9199	51.305	51.42	262252	51.42	down	down	correct
BLV.US	Vanguard Long	20241205	72.46	72.7982	72.34	72.72	448261	72.72	up	up	correct
BMED.US	BlackRock Future Health ETF	20241205	25.94	25.94	25.845	25.845	200	25.845	down	down	correct
BNDC.US	FlexShares Core Select Bond Fund	20241205	22.282	22.3367	22.282	22.3327	11083	22.2537	up	up	correct
BNDD.US	BNDD	20241205	14.37	14.43	14.37	14.43	515	14.43	up	up	correct
BNO.US	United States Brent Oil Fund LP	20241205	29.12	29.21	28.86	28.94	407200	28.94	down	down	correct
BOAT.US	SonicShares Global Shipping ETF	20241205	30.89	31.01	30.8677	30.9179	12830	30.9179	up	up	correct
BOIL.US	ProShares Ultra Bloomberg Natural Gas	20241205	39.35	40.75	38.16	38.82	5097800	38.82	down	down	correct
BOND.US	PIMCO Active Bond Exchange	20241205	92.43	92.7	92.35	92.63	190916	92.63	up	up	correct
BOUT.US	Innovator ETFs Trust	20241205	42.39	42.39	42.1064	42.1064	2838	42.1064	down	down	correct
BRF.US	VanEck Vectors ETF Trust	20241205	12.81	12.85	12.76	12.76	3600	12.76	down	down	correct
BRZU.US	Direxion Daily MSCI Brazil Bull 2X Shares	20241205	53.21	53.82	52.6011	52.75	109116	52.75	down	up	incorrect
BSV.US	Vanguard Short	20241205	77.59	77.62	77.55	77.62	1644541	77.62	up	up	correct
BTAL.US	AGFiQ U.S. Market Neutral Anti	20241205	18.63	18.72	18.57	18.67	301000	18.67	up	up	correct
BUL.US	Pacer US Cash Cows Growth ETF	20241205	50.17	50.17	49.806	49.806	10700	49.806	down	down	correct
BULZ.US	MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs	20241205	180.39	181.08	177.01	177.2	67664	177.2	down	down	correct
BUZZ.US	VanEck Vectors ETF Trust	20241205	26.45	26.45	26.19	26.19	14300	26.19	down	down	correct
BWX.US	SPDR Bloomberg Barclays International Treasury Bond ETF	20241205	22.15	22.28	22.11	22.2	527437	22.2	up	up	correct
BWZ.US	SPDR Bloomberg Barclays Short Term International Treasury Bond ETF	20241205	26.1	26.15	26.04	26.1168	13657	26.1168	up	up	correct
BYLD.US	iShares Yield Optimized Bond ETF	20241205	22.58	22.63	22.55	22.58	90968	22.58
BZQ.US	ProShares Trust	20241205	16.05	16.29	15.93	16.26	17400	16.26	up	up	correct
CANE.US	Teucrium Sugar	20241205	12.49	12.5488	12.31	12.51	37180	12.51	up	up	correct
CAPE.US	Barclays ETN+ Shiller Capet ETN	20241205	31.98	32.03	31.67	31.8	145700	31.8	down	up	incorrect
CBON.US	VanEck Vectors ChinaAMC China Bond ETF	20241205	22.07	22.09	22.07	22.09	622	22.09	up	down	incorrect
CBSE.US	Listed Funds Trust	20241205	34.73	35.04	34.73	34.811	4900	34.811	up	up	correct
CCOR.US	Core Alternative ETF	20241205	26.201	26.28	26.201	26.27	4400	26.27	up	up	correct
CCRV.US	iShares Commodity Curve Carry Strategy ETF	20241205	20.81	20.81	20.73	20.77	14200	20.77	down	down	correct
CEF.US	Sprott Physical Gold and Silver Trust	20241205	24.69	24.71	24.46	24.58	555100	24.58	down	down	correct
CEFD.US	ETRACS Monthly Pay 1.5X Leveraged Closed	20241205	20.7	20.7	20.65	20.687	1200	20.687	down	down	correct
CEW.US	WisdomTree Emerging Currency Strategy Fund	20241205	18.11	18.15	18.11	18.15	200	18.15	up	up	correct
CGW.US	Invesco Exchange	20241205	59.93	59.97	59.71	59.8	13500	59.8	down	down	correct
CHAU.US	Direxion Daily CSI 300 China A Share Bull 2X Shares	20241205	15.2	15.33	15.2	15.3	345100	15.3	up	up	correct
CHGX.US	ETF Series Solutions	20241205	40.34	40.34	40.12	40.12	3900	40.12	down	down	correct
CHIQ.US	Global X MSCI China Consumer Disc ETF	20241205	19.41	19.51	19.33	19.46	283900	19.46	up	up	correct
CLDL.US	Direxion Daily Cloud Computing Bull 2X Shares	20241205	17.12	17.155	16.46	16.55	44400	16.55	down	down	correct
CLNR.US	IndexIQ ETF Trust	20241205	23.3822	23.3822	23.3822	23.3822	18	23.3822
CLSM.US	Cabana Target Leading Sector Moderate ETF	20241205	21.845	21.86	21.79	21.79	13000	21.79	down	down	correct
CMBS.US	iShares Trust	20241205	47.82	47.86	47.68	47.7713	16879	47.7713	down	down	correct
CMDY.US	iShares Bloomberg Roll Select Broad Commodity ETF	20241205	48.96	49.085	48.85	48.94	22700	48.94	down	up	incorrect
CMF.US	iShares Trust	20241205	58.07	58.07	57.97	58.05	264905	58.05	down	down	correct
CN.US	Xtrackers MSCI All China Equity ETF	20241205	0.13	0.13	0.13	0.13	8783	0.13
CNBS.US	Amplify ETF Trust	20241205	3.12	3.23	3.12	3.159	30600	3.159	up	up	correct
CNRG.US	SPDR Kensho Clean Power ETF	20241205	64.04	64.53	63.47	64.02	17100	64.02	down	down	correct
CNXT.US	VanEck Vectors ChinaAMC SME	20241205	29.19	29.19	29.05	29.139	10700	29.139	down	down	correct
COM.US	Direxion Shares ETF Trust	20241205	28.74	28.79	28.73	28.79	15600	28.79	up	up	correct
COMB.US	GraniteShares Bloomberg Commodity Broad Strategy No K	20241205	20.1	20.155	20.09	20.13	8400	20.13	up	up	correct
COPX.US	Global X Copper Miners ETF	20241205	42.38	42.9	42.3	42.75	1188400	42.75	up	up	correct
CORN.US	Teucrium Commodity Trust	20241205	17.75	18	17.75	17.997	28144	17.997	up	up	correct
CORP.US	PIMCO Investment Grade Corporate Bond Index Exchange	20241205	97.32	97.61	97.32	97.49	73880	97.49	up	up	correct
CPER.US	United States Copper Index Fund LP	20241205	26.12	26.22	26.1	26.19	23000	26.19	up	up	correct
CQQQ.US	Invesco China Technology ETF	20241205	40.35	40.59	40.35	40.46	54800	40.46	up	up	correct
CRAK.US	VanEck Vectors ETF Trust	20241205	31.345	31.345	31.15	31.189	1900	31.189	down	down	correct
CRBN.US	iShares Trust	20241205	203.425	203.558	202.95	202.95	7400	202.95	down	down	correct
CRPT.US	First Trust SkyBridge Crypto Industry and Digital Economy ETF	20241205	22.75	23.081	21.1	21.43	100600	21.43	down	down	correct
CRUZ.US	Defiance Hotel Airline and Cruise ETF	20241205	27.79	28.129	27.79	27.92	11500	27.92	up	up	correct
CSD.US	Invesco S&P Spin	20241205	88.0544	88.0544	88.0544	88.0544	346	88.0544
CTEX.US	ProShares S&P Kensho Cleantech ETF	20241205	22.11	22.11	22.008	22.008	649	22.008	down	down	correct
CURE.US	Direxion Shares ETF Trust	20241205	110.68	110.68	107.55	108.26	43800	108.26	down	up	incorrect
CUT.US	Invesco MSCI Global Timber ETF	20241205	34.64	34.64	34.55	34.58	800	34.58	down	down	correct
CVY.US	Invesco Zacks Multi	20241205	26.67	26.77	26.67	26.72	4800	26.72	up	up	correct
CWB.US	SPDR Bloomberg Barclays Convertible Securities ETF	20241205	82.16	82.185	81.435	81.45	614488	81.45	down	down	correct
CWEB.US	Direxion Shares ETF Trust	20241205	34.67	35.127	34.58	34.8	284000	34.8	up	down	incorrect
CWI.US	SPDR MSCI ACWI ex	20241205	29.47	29.57	29.43	29.54	363100	29.54	up	up	correct
CWS.US	AdvisorShares Focused Equity ETF	20241205	70.36	70.38	69.9	69.9	21800	69.9	down	down	correct
CZA.US	Invesco Zacks Mid	20241205	112.63	112.63	112.2302	112.2302	1803	112.2302	down	up	incorrect
DAT.US	ProShares Big Data Refiners ETF	20241205	48.5	48.7	47.5	47.5	29000	47.5	down	down	correct
DBA.US	Invesco DB Multi	20241205	26.8	27	26.8	27	235800	27	up	up	correct
DBAW.US	Xtrackers MSCI All World ex U.S. Hedged Equity ETF	20241205	34.86	34.97	34.86	34.92	3900	34.92	up	up	correct
DBB.US	Invesco DB Multi	20241205	20.42	20.44	20.34	20.44	1219700	20.44	up	up	correct
DBC.US	Invesco DB Commodity Index Tracking Fund	20241205	22.11	22.17	22.02	22.08	407000	22.08	down	down	correct
DBE.US	Invesco DB Energy Fund	20241205	18.99	19.01	18.78	18.87	12900	18.87	down	down	correct
DBEF.US	Xtrackers MSCI EAFE Hedged Equity ETF	20241205	42.43	42.52	42.31	42.41	372000	42.41	down	down	correct
DBEM.US	Xtrackers MSCI Emerging Markets Hedged Equity ETF	20241205	25.63	25.99	25.52	25.68	12975	25.68	up	up	correct
DBEU.US	Xtrackers MSCI Europe Hedged Equity ETF	20241205	42.05	42.34	42	42	27600	42	down	down	correct
DBEZ.US	Xtrackers MSCI Eurozone Hedged Equity ETF	20241205	46.57	46.572	46.498	46.498	1100	46.498	down	down	correct
DBJP.US	Xtrackers MSCI Japan Hedged Equity ETF	20241205	75.39	75.39	74.92	75.19	7700	75.19	down	up	incorrect
DBMF.US	iM DBi Managed Futures Strategy ETF	20241205	27.16	27.27	27.15	27.21	360900	27.21	up	up	correct
DBO.US	Invesco DB Oil Fund	20241205	14.31	14.37	14.19	14.25	170300	14.25	down	down	correct
DBP.US	Invesco DB Precious Metals Fund	20241205	64.09	64.09	63.48	63.83	6700	63.83	down	down	correct
DDM.US	ProShares Ultra Dow30	20241205	107.09	107.53	106.09	106.24	121400	106.24	down	down	correct
DEED.US	First Trust TCW Securitized Plus ETF	20241205	21.22	21.28	21.16	21.28	14100	21.28	up	up	correct
DEEF.US	Xtrackers FTSE Developed ex US Multifactor ETF	20241205	29.72	29.83	29.69	29.737	2000	29.737	up	up	correct
DEEP.US	Roundhill Acquirers Deep Value ETF	20241205	37.001	37.09	37.001	37.013	1100	37.013	up	up	correct
DEM.US	WisdomTree Trust	20241205	41.8	41.91	41.75	41.85	208200	41.85	up	up	correct
DES.US	WisdomTree U.S. SmallCap Dividend Fund	20241205	37.14	37.14	36.77	36.79	105654	36.79	down	down	correct
DEUS.US	Xtrackers Russell US Multifactor ETF	20241205	57.72	57.775	57.449	57.449	4800	57.449	down	down	correct
DEW.US	WisdomTree Global High Dividend Fund	20241205	55.21	55.4	55.21	55.28	2000	55.28	up	down	incorrect
DFAC.US	Dimensional U.S. Core Equity 2 ETF	20241205	36.6	36.66	36.433	36.45	1359200	36.45	down	down	correct
DFAE.US	Dimensional ETF Trust	20241205	26.18	26.27	26.155	26.26	861652	26.26	up	up	correct
DFAI.US	Dimensional International Core Equity Market ETF	20241205	30.71	30.779	30.665	30.73	1053400	30.73	up	up	correct
DFAS.US	Dimensional U.S. Small Cap ETF	20241205	70.62	70.62	69.79	69.9	298000	69.9	down	down	correct
DFAT.US	Dimensional U.S. Targeted Value ETF	20241205	60.33	60.43	59.665	59.79	222900	59.79	down	down	correct
DFAU.US	Dimensional US Core Equity Market ETF	20241205	42.4	42.415	42.235	42.26	460300	42.26	down	down	correct
DFCF.US	Dimensional ETF Trust	20241205	42.29	42.42	42.29	42.41	541000	42.41	up	up	correct
DFE.US	WisdomTree Europe SmallCap Dividend Fund	20241205	58.72	58.87	58.69	58.73	5100	58.73	up	up	correct
DFEN.US	Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace	20241205	37.66	37.67	36.2	36.29	201200	36.29	down	down	correct
DFIP.US	Dimensional ETF Trust	20241205	41.4	41.45	41.37	41.45	61800	41.45	up	up	correct
DFIV.US	DFIV	20241205	36.92	37.09	36.92	37.01	555700	37.01	up	up	correct
DFJ.US	WisdomTree Japan SmallCap Dividend Fund	20241205	78.28	78.49	78.19	78.29	10900	78.29	up	up	correct
DFNM.US	Dimensional ETF Trust	20241205	48.39	48.48	48.355	48.43	73300	48.43	up	up	correct
DFSD.US	Dimensional ETF Trust	20241205	47.39	47.42	47.37	47.42	406500	47.42	up	up	correct
DFUS.US	Dimensional U.S. Equity ETF	20241205	66.52	66.548	66.28	66.31	359400	66.31	down	down	correct
DGP.US	DB Gold Double Long ETN	20241205	66.91	67.95	65.78	66.4	9100	66.4	down	down	correct
DGRO.US	iShares Core Dividend Growth ETF	20241205	64.31	64.445	64.2	64.22	1174600	64.22	down	down	correct
DGS.US	WisdomTree Emerging Markets SmallCap Dividend Fund	20241205	51.18	51.31	51.16	51.25	222891	51.25	up	up	correct
DGT.US	SPDR Series Trust	20241205	138.86	139.18	138.7	138.71	5400	138.71	down	down	correct
DGZ.US	DB Gold Short ETN	20241205	8.39	8.39	8.39	8.39	100	8.39
DHS.US	WisdomTree U.S. High Dividend Fund	20241205	98.83	99.38	98.83	98.95	21500	98.95	up	up	correct
DIA.US	SPDR Dow Jones Industrial Average ETF Trust	20241205	450.48	451.48	448.35	448.67	1917600	448.67	down	down	correct
DIAL.US	Columbia Diversified Fixed Income Allocation ETF	20241205	17.98	18.02	17.98	18.01	94405	18.01	up	down	incorrect
DIG.US	ProShares Ultra Oil & Gas	20241205	42.03	42.5	41.86	42.05	27073	42.05	up	up	correct
DIM.US	WisdomTree International MidCap Dividend Fund	20241205	63.73	63.93	63.73	63.91	13136	63.91	up	up	correct
DIV.US	Global X SuperDividend U.S. ETF	20241205	18.91	18.95	18.88	18.9	192239	18.9	down	down	correct
DIVO.US	Amplify ETF Trust	20241205	42.59	42.673	42.41	42.48	290000	42.48	down	down	correct
DIVS.US	SmartETFs Dividend Builder ETF	20241205	29.86	29.86	29.8497	29.8497	670	29.8497	down	down	correct
DIVZ.US	Listed Funds Trust	20241205	33.68	33.68	33.58	33.58	34700	33.58	down	up	incorrect
DJCB.US	ETRACS Bloomberg Commodity Index Total ReturnSM ETN Series B	20241205	20.815	20.815	20.815	20.815	100	20.815
DJD.US	Invesco Dow Jones Industrial Average Dividend ETF	20241205	53.65	53.855	53.65	53.672	10500	53.672	up	up	correct
DJP.US	iPath Bloomberg Commodity Index Total Return(SM) ETN	20241205	31.49	31.6	31.41	31.49	41600	31.49
DLN.US	WisdomTree U.S. LargeCap Dividend Fund	20241205	81.47	81.7	81.46	81.46	97300	81.46	down	down	correct
DLS.US	WisdomTree International SmallCap Dividend Fund	20241205	65.7	65.76	65.53	65.66	31300	65.66	down	down	correct
DMCY.US	The Advisors Inner Circle Fund III	20241205	26.13	26.28	26.13	26.205	3664	26.205	up	up	correct
DNL.US	WisdomTree Global ex	20241205	38.17	38.26	38.1	38.16	55200	38.16	down	down	correct
DOG.US	ProShares Short Dow30	20241205	25.41	25.55	25.37	25.52	1302100	25.52	up	up	correct
DOL.US	WisdomTree International LargeCap Dividend Fund	20241205	51.51	51.73	51.51	51.57	19800	51.57	up	up	correct
DON.US	WisdomTree U.S. MidCap Dividend Fund	20241205	54.74	54.8573	54.41	54.48	113654	54.48	down	down	correct
DPST.US	Direxion Shares ETF Trust	20241205	151.58	154.85	146.42	147.01	610700	147.01	down	down	correct
DRIP.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares	20241205	9.9	10.06	9.76	10.04	4416200	10.04	up	up	correct
DRN.US	Direxion Shares ETF Trust	20241205	12.09	12.26	11.98	12.2	570400	12.2	up	up	correct
DRV.US	Direxion Daily MSCI Real Estate Bear 3X Shares	20241205	24.87	25.1	24.56	24.69	95200	24.69	down	down	correct
DSCF.US	Discipline Fund ETF	20241205	23.215	23.215	23.215	23.215	200	23.215
DSI.US	iShares MSCI KLD 400 Social ETF	20241205	115.45	115.63	115.24	115.3	72900	115.3	down	up	incorrect
DSTL.US	Distillate U.S. Fundamental Stability & Value ETF	20241205	58.66	58.66	58.24	58.27	53669	58.27	down	down	correct
DSTX.US	ETF Series Solutions	20241205	24.159	24.17	24.1	24.1	2500	24.1	down	down	correct
DTD.US	WisdomTree U.S. Total Dividend Fund	20241205	79.87	80.01	79.78	79.83	20900	79.83	down	down	correct
DTEC.US	ALPS Disruptive Technologies ETF	20241205	47.25	47.41	47.1782	47.1782	5740	47.1782	down	down	correct
DTH.US	WisdomTree International High Dividend Fund	20241205	39.29	39.3706	39.25	39.3	22493	39.3	up	up	correct
DUG.US	ProShares UltraShort Oil & Gas	20241205	36.25	36.5	35.76	36.22	41200	36.22	down	down	correct
DUSL.US	Direxion Shares ETF Trust	20241205	73.25	73.25	70.6	70.6	23500	70.6	down	down	correct
DUST.US	Direxion Daily Gold Miners Index Bear 2X Shares	20241205	58.1	59.69	57.07	58.44	630286	58.44	up	up	correct
DVYE.US	iShares Inc.	20241205	27.73	27.92	27.7	27.79	118700	27.79	up	down	incorrect
DWM.US	WisdomTree International Equity Fund	20241205	55.41	55.65	55.41	55.57	44900	55.57	up	up	correct
DWMF.US	WisdomTree International Multifactor Fund	20241205	27.69	27.7	27.64	27.66	2200	27.66	down	down	correct
DWX.US	SPDR S&P International Dividend ETF	20241205	36.83	36.95	36.83	36.92	30100	36.92	up	up	correct
DXD.US	ProShares Trust	20241205	24.46	24.69	24.37	24.66	436500	24.66	up	up	correct
DXJ.US	WisdomTree Japan Hedged Equity Fund	20241205	111.4	111.67	110.95	111.14	213100	111.14	down	down	correct
DYLD.US	Two Roads Shared Trust	20241205	22.78	22.84	22.77	22.81	7500	22.81	up	down	incorrect
DYNF.US	BlackRock ETF Trust	20241205	53.39	53.495	53.28	53.32	1236400	53.32	down	down	correct
DZZ.US	DB Gold Double Short ETN	20241205	1.73	1.86	1.6	1.82	19900	1.82	up	up	correct
EAGG.US	iShares Trust	20241205	47.49	47.54	47.4056	47.51	274196	47.51	up	up	correct
EAPR.US	Innovator MSCI Emerging Markets Power Buffer ETF	20241205	26.34	26.46	26.34	26.42	14000	26.42	up	up	correct
EASG.US	Xtrackers MSCI EAFE ESG Leaders Equity ETF	20241205	31.2	31.21	31.05	31.115	16202	31.115	down	down	correct
EATZ.US	AdvisorShares Restaurant ETF	20241205	30.18	30.18	30.037	30.037	2100	30.037	down	down	correct
EBLU.US	Ecofin Global Water ESG Fund	20241205	50.83	50.83	50.61	50.6887	2465	50.6887	down	up	incorrect
EBND.US	SPDR Bloomberg Barclays Emerging Markets Local Bond ETF	20241205	20.08	20.11	20.0601	20.09	323557	20.09	up	up	correct
ECLN.US	First Trust EIP Carbon Impact ETF	20241205	30.59	30.69	30.584	30.584	9000	30.584	down	down	correct
ECNS.US	iShares Trust	20241205	26.25	26.41	26.25	26.36	3100	26.36	up	up	correct
ECON.US	Columbia Emerging Markets Consumer ETF	20241205	21.39	21.43	21.36	21.38	7800	21.38	down	down	correct
EDC.US	Direxion Daily MSCI Emerging Markets Bull 3X Shares	20241205	31.98	32.2981	31.98	32.21	46182	32.21	up	up	correct
EDIV.US	SPDR Index Shares Funds	20241205	35.74	35.9	35.74	35.84	91500	35.84	up	up	correct
EDOG.US	ALPS Emerging Sector Dividend Dogs ETF	20241205	22.06	22.06	22.06	22.06	100	22.06
EDOW.US	First Trust Dow 30 Equal Weight ETF	20241205	38.054	38.098	37.964	37.964	97400	37.964	down	down	correct
EDV.US	Vanguard Extended Duration Treasury Index Fund ETF Shares	20241205	75.4	76.16	75.35	76.01	392800	76.01	up	up	correct
EDZ.US	Direxion Daily MSCI Emerging Markets Bear 3X Shares	20241205	8.37	8.41	8.31	8.31	156700	8.31	down	down	correct
EELV.US	Invesco S&P Emerging Markets Low Volatility ETF	20241205	24.59	24.71	24.59	24.68	51400	24.68	up	up	correct
EEM.US	iShares MSCI Emerging Markets ETF	20241205	43.85	43.97	43.83	43.92	23736100	43.92	up	down	incorrect
EEMO.US	Invesco S&P Emerging Markets Momentum ETF	20241205	16.96	16.96	16.88	16.92	2400	16.92	down	down	correct
EEMS.US	iShares MSCI Emerging Markets Small	20241205	61.26	61.38	61.19	61.28	18700	61.28	up	up	correct
EEMX.US	SPDR MSCI Emerging Markets Fossil Fuel Free ETF	20241205	33.75	33.87	33.73	33.8	3900	33.8	up	up	correct
EES.US	WisdomTree U.S. SmallCap Earnings Fund	20241205	58.08	58.25	57.49	57.49	35500	57.49	down	down	correct
EET.US	ProShares Ultra MSCI Emerging Markets	20241205	54.83	54.9	54.83	54.86	1000	54.86	up	up	correct
EEV.US	ProShares Trust	20241205	16.55	16.55	16.43	16.43	5900	16.43	down	down	correct
EFA.US	iShares MSCI EAFE ETF	20241205	80.1	80.22	79.945	80.09	11910870	80.09	down	up	incorrect
EFAX.US	SPDR MSCI EAFE Fossil Fuel Free ETF	20241205	42.1	42.14	42.06	42.095	9100	42.095	down	down	correct
EFIV.US	SPDR S&P 500 ESG ETF	20241205	58.86	58.9	58.74	58.75	36200	58.75	down	down	correct
EFIX.US	First Trust TCW Emerging Markets Debt ETF	20241205	16.6	16.61	16.38	16.6	9400	16.6
EFO.US	ProShares Ultra MSCI EAFE	20241205	45.74	45.74	45.61	45.61	500	45.61	down	down	correct
EFU.US	ProShares UltraShort MSCI EAFE	20241205	14.83	14.84	14.83	14.84	600	14.84	up	up	correct
EFZ.US	ProShares Short MSCI EAFE	20241205	16.12	16.15	16.08	16.12	56913	16.12
EIDO.US	iShares MSCI Indonesia ETF	20241205	20.43	20.43	20.37	20.39	396900	20.39	down	down	correct
EINC.US	VanEck Vectors Energy Income ETF	20241205	98.04	99.09	98.04	98.99	3500	98.99	up	up	correct
EIRL.US	iShares Trust	20241205	60.91	60.93	60.73	60.76	4100	60.76	down	down	correct
EIS.US	iShares MSCI Israel ETF	20241205	76.57	76.57	76.01	76.05	59700	76.05	down	down	correct
EJAN.US	Innovator MSCI Emerging Markets Power Buffer ETF January	20241205	30.414	30.49	30.372	30.423	28200	30.423	up	up	correct
EJUL.US	Innovator MSCI Emerging Markets Power Buffer ETF	20241205	25.02	25.08	25.02	25.08	4600	25.08	up	up	correct
ELD.US	WisdomTree Emerging Markets Local Debt Fund	20241205	26.28	26.28	26.05	26.18	1500	26.18	down	down	correct
ELQD.US	iShares Trust	20241205	83.127	83.127	83.127	83.127	100	83.127
EMBD.US	Global X Emerging Markets Bond ETF	20241205	23.23	23.36	23.09	23.27	24700	23.27	up	up	correct
EMHC.US	SPDR Bloomberg Barclays Emerging Markets USD Bond ETF	20241205	24.51	24.58	24.5	24.537	20200	24.537	up	up	correct
EMLC.US	VanEck Vectors ETF Trust	20241205	23.8	23.835	23.76	23.81	1698852	23.81	up	up	correct
EMLP.US	First Trust North American Energy Infrastructure Fund	20241205	37.21	37.55	37.2	37.43	148365	37.43	up	down	incorrect
EMMF.US	WisdomTree Emerging Markets Multifactor Fund	20241205	27.49	27.59	27.47	27.53	13400	27.53	up	up	correct
EMNT.US	EMNT	20241205	98.61	98.63	98.599	98.6	6100	98.6	down	down	correct
EMQQ.US	EMQQ The Emerging Markets Internet & Ecommerce ETF	20241205	37.35	37.65	37.35	37.51	190000	37.51	up	up	correct
EMSG.US	DBX ETF Trust	20241205	26.8195	26.8195	26.8195	26.8195	0	26.8195
EMTY.US	ProShares Trust	20241205	12.69	12.742	12.67	12.742	1800	12.742	up	up	correct
ENFR.US	Alerian Energy Infrastructure ETF	20241205	32.25	32.69	32.22	32.57	67200	32.57	up	up	correct
ENTR.US	EntrepreneurShares Series Trust	20241205	19.13	19.13	18.93	18.95	877884	18.95	down	down	correct
EOCT.US	Innovator ETFs Trust	20241205	26.265	26.31	26.21	26.27	11700	26.27	up	up	correct
EPHE.US	iShares MSCI Philippines ETF	20241205	26.29	26.35	26.22	26.22	18900	26.22	down	down	correct
EPI.US	WisdomTree India Earnings Fund	20241205	48.01	48.09	47.97	48.05	982900	48.05	up	up	correct
EPOL.US	iShares Trust	20241205	23	23.24	23	23.14	112500	23.14	up	up	correct
EPP.US	iShares MSCI Pacific ex Japan ETF	20241205	47.31	47.36	47.14	47.25	324933	47.25	down	down	correct
EPS.US	WisdomTree U.S. Earnings 500 Fund	20241205	63.87	63.935	63.74	63.77	36756	63.77	down	up	incorrect
EPU.US	iShares MSCI Peru ETF	20241205	43.11	43.5	43.11	43.39	8600	43.39	up	down	incorrect
EPV.US	ProShares UltraShort FTSE Europe	20241205	38.31	38.5	38.02	38.21	8500	38.21	down	down	correct
EQAL.US	Invesco Russell 1000 Equal Weight ETF	20241205	51.64	51.64	51.41	51.42	25900	51.42	down	down	correct
EQL.US	ALPS Equal Sector Weight ETF	20241205	132.53	132.53	132	132.1	5800	132.1	down	down	correct
EQWL.US	Invesco Exchange	20241205	106.93	107.13	106.78	106.81	30700	106.81	down	down	correct
ERTH.US	Invesco Exchange	20241205	42.03	42.31	41.97	41.99	24400	41.99	down	up	incorrect
ERX.US	Direxion Shares ETF Trust	20241205	64.9	65.6	64.28	64.79	256500	64.79	down	down	correct
ERY.US	Direxion Daily Energy Bear 2X Shares	20241205	21.93	22.15	21.68	21.98	160616	21.98	up	up	correct
ESBA.US	Empire State Realty OP L.P	20241205	10.66	10.68	10.6501	10.6501	4308	10.6501	down	down	correct
ESGA.US	American Century Sustainable Equity ETF	20241205	73.394	73.54	73.21	73.26	8900	73.26	down	down	correct
ESGB.US	IndexIQ Active ETF Trust	20241205	21.2675	21.27	21.23	21.26	1356	21.26	down	down	correct
ESGN.US	Columbia ETF Trust I	20241205	31.27	31.27	31.236	31.236	2209	31.236	down	up	incorrect
EVNT.US	EVNT	20241205	10.75	10.75	10.745	10.745	933	10.745	down	down	correct
ESGS.US	Columbia ETF Trust I	20241205	47.74	47.74	47.5016	47.5016	15448	47.5016	down	down	correct
ESGY.US	American Century Sustainable Growth ETF	20241205	59.49	59.49	59.23	59.23	500	59.23	down	down	correct
ETHO.US	Etho Climate Leadership U.S. ETF	20241205	64.12	64.22	63.824	63.824	5600	63.824	down	down	correct
EUDG.US	WisdomTree Trust	20241205	31.42	31.469	31.36	31.44	14700	31.44	up	up	correct
EUM.US	ProShares Short MSCI Emerging Markets	20241205	26.28	26.33	26.25	26.29	58900	26.29	up	up	correct
EUO.US	ProShares Trust II	20241205	33.51	33.53	33.29	33.32	38100	33.32	down	down	correct
EURL.US	Direxion Daily FTSE Europe Bull 3X Shares	20241205	23.73	23.95	23.62	23.76	56700	23.76	up	up	correct
EUSA.US	iShares MSCI USA Equal Weighted ETF	20241205	101.95	101.95	101.25	101.28	27200	101.28	down	up	incorrect
EUSB.US	iShares Trust	20241205	43.33	43.44	43.325	43.37	86700	43.37	up	down	incorrect
EUSC.US	WisdomTree Trust	20241205	38.5	38.69	38.5	38.682	13100	38.682	up	up	correct
EVX.US	VanEck Vectors ETF Trust	20241205	187.82	187.82	186.57	186.57	900	186.57	down	down	correct
EWA.US	iShares MSCI Australia ETF	20241205	26.08	26.14	25.98	26.09	1418800	26.09	up	up	correct
EWC.US	iShares MSCI Canada ETF	20241205	43.05	43.33	43.05	43.28	1498000	43.28	up	up	correct
EWD.US	iShares MSCI Sweden ETF	20241205	40.03	40.07	39.87	40.05	90100	40.05	up	up	correct
EWG.US	iShares MSCI Germany ETF	20241205	33.34	33.47	33.32	33.44	775600	33.44	up	up	correct
EWH.US	iShares Inc.	20241205	17.26	17.33	17.26	17.28	1428900	17.28	up	down	incorrect
EWI.US	iShares MSCI Italy ETF	20241205	37.44	37.66	37.44	37.62	287500	37.62	up	up	correct
EWJ.US	iShares MSCI Japan ETF	20241205	71.14	71.3	70.94	71.02	2903900	71.02	down	down	correct
EWK.US	iShares MSCI Belgium ETF	20241205	19.12	19.15	19.12	19.14	1600	19.14	up	up	correct
EWL.US	iShares MSCI Switzerland ETF	20241205	48.05	48.24	48.01	48.18	312300	48.18	up	up	correct
EWM.US	iShares MSCI Malaysia ETF	20241205	24.91	25.01	24.91	24.94	237544	24.94	up	up	correct
EWN.US	iShares MSCI Netherlands ETF	20241205	46.74	46.74	46.53	46.53	26000	46.53	down	up	incorrect
EWO.US	iShares MSCI Austria ETF	20241205	21.4	21.5	21.35	21.47	3800	21.47	up	up	correct
EWP.US	iShares MSCI Spain ETF	20241205	33.8	33.95	33.78	33.9	367400	33.9	up	up	correct
EWQ.US	iShares MSCI France ETF	20241205	36.69	36.8	36.62	36.7	477700	36.7	up	up	correct
EWS.US	iShares MSCI Singapore ETF	20241205	23.19	23.25	23.15	23.24	395300	23.24	up	up	correct
EWT.US	iShares MSCI Taiwan ETF	20241205	54.95	55.35	54.95	55.11	1555300	55.11	up	up	correct
EWU.US	iShares MSCI United Kingdom ETF	20241205	36.08	36.2	36.03	36.13	739800	36.13	up	up	correct
EWV.US	ProShares UltraShort MSCI Japan	20241205	38.79	38.96	38.79	38.89	900	38.89	up	up	correct
EWW.US	iShares MSCI Mexico ETF	20241205	51.45	52.26	51.42	52.08	2253500	52.08	up	up	correct
EWX.US	SPDR S&P Emerging Markets Small Cap ETF	20241205	61.98	62.14	61.96	62.01	30200	62.01	up	down	incorrect
EWY.US	iShares MSCI South Korea ETF	20241205	55.66	55.75	55.38	55.52	3655200	55.52	down	down	correct
EWZ.US	iShares MSCI Brazil ETF	20241205	26.01	26.19	25.855	25.88	18387090	25.88	down	down	correct
EXI.US	iShares Global Industrials ETF	20241205	151.89	151.89	151.21	151.21	11600	151.21	down	down	correct
EZA.US	iShares MSCI South Africa ETF	20241205	48.26	48.53	48.23	48.48	192500	48.48	up	up	correct
EZJ.US	ProShares Ultra MSCI Japan	20241205	40.69	40.86	40.39	40.39	1500	40.39	down	down	correct
EZM.US	WisdomTree U.S. MidCap Earnings Fund	20241205	67.26	67.26	66.65	66.65	16900	66.65	down	down	correct
FAN.US	First Trust Global Wind Energy ETF	20241205	15.8	15.91	15.76	15.76	29300	15.76	down	up	incorrect
FAS.US	Direxion Shares ETF Trust	20241205	171.08	174.47	170.61	171.77	466200	171.77	up	up	correct
FAZ.US	Direxion Shares ETF Trust	20241205	5.72	5.73	5.6	5.69	9072985	5.69	down	down	correct
FBND.US	Fidelity Total Bond ETF	20241205	45.94	46.02	45.884	46	1969900	46	up	up	correct
FBT.US	First Trust NYSE Arca Biotechnology Index Fund	20241205	174.96	175.09	173.51	173.75	14000	173.75	down	down	correct
FCG.US	First Trust Natural Gas ETF	20241205	25.31	25.48	25.14	25.18	268700	25.18	down	down	correct
FCOM.US	Fidelity MSCI Communication Services Index ETF	20241205	60.6	60.6	60.2	60.22	83900	60.22	down	down	correct
FCOR.US	Fidelity Merrimack Street Trust	20241205	47.51	47.62	47.437	47.598	26800	47.598	up	up	correct
FDD.US	First Trust Exchange	20241205	11.9	11.96	11.85	11.94	47600	11.94	up	up	correct
FDHY.US	Fidelity High Yield Factor ETF	20241205	49.21	49.21	48.95	48.99	35300	48.99	down	down	correct
FDIS.US	Fidelity MSCI Consumer Discretionary Index ETF	20241205	99.33	100.28	99.33	99.82	75700	99.82	up	down	incorrect
FDL.US	First Trust Morningstar Dividend Leaders Index Fund	20241205	42.87	43.14	42.81	42.99	921700	42.99	up	down	incorrect
FDLO.US	Fidelity Low Volatility Factor ETF	20241205	63.03	63.1	62.886	62.94	84700	62.94	down	down	correct
FDM.US	First Trust Dow Jones Select MicroCap Index Fund	20241205	72.76	73.08	72.62	72.62	8800	72.62	down	down	correct
FDMO.US	Fidelity Momentum Factor ETF	20241205	72.94	73.22	72.8	72.8	40800	72.8	down	down	correct
FDN.US	First Trust Exchange	20241205	252.24	253.06	251.47	251.74	206700	251.74	down	down	correct
FDRR.US	Fidelity Dividend ETF for Rising Rates	20241205	53.68	53.92	53.671	53.765	9900	53.765	up	up	correct
FDVV.US	Fidelity High Dividend ETF	20241205	52.27	52.45	52.25	52.26	428200	52.26	down	down	correct
FDWM.US	Fidelity Covington Trust	20241205	24.1	24.1	24.072	24.072	300	24.072	down	down	correct
FEDL.US	FEDL	20241205	57.0528	57.0528	57.0528	57.0528	1	57.0528
FEDM.US	FEDM	20241205	50.47	50.556	50.47	50.556	300	50.556	up	up	correct
FEIG.US	FEIG	20241205	41.49	41.615	41.49	41.584	3900	41.584	up	up	correct
FENY.US	Fidelity MSCI Energy Index ETF	20241205	25.65	25.81	25.56	25.62	413600	25.62	down	down	correct
FEU.US	SPDR STOXX Europe 50 ETF	20241205	41.75	41.88	41.72	41.81	174300	41.81	up	down	incorrect
FEUS.US	FEUS	20241205	68.26	68.26	68.062	68.062	300	68.062	down	down	correct
FEZ.US	SPDR EURO STOXX 50 ETF	20241205	49.89	50.07	49.84	50.02	2271900	50.02	up	up	correct
FFTY.US	Innovator ETFs Trust	20241205	31.92	32.06	31.62	31.635	99800	31.635	down	up	incorrect
FFIU.US	Fieldstone UVA Unconstrained Medium	20241205	22.23	22.26	22.23	22.26	777	22.26	up	up	correct
FFND.US	Northern Lights Fund Trust II	20241205	26.6	26.6	26.53	26.53	600	26.53	down	down	correct
FGD.US	First Trust Dow Jones Global Select Dividend Index Fund	20241205	23.8	23.88	23.79	23.85	45500	23.85	up	up	correct
FHLC.US	Fidelity MSCI Health Care Index ETF	20241205	69.6	69.62	68.97	69.07	107300	69.07	down	down	correct
FIDI.US	Fidelity International High Dividend ETF	20241205	20.6	20.635	20.531	20.59	6500	20.59	down	up	incorrect
FIDU.US	Fidelity Covington Trust	20241205	76.7	76.7	75.69	75.73	110900	75.73	down	down	correct
FIGB.US	Fidelity Investment Grade Bond ETF	20241205	43.17	43.4245	43.11	43.2	26694	43.2	up	up	correct
FILL.US	iShares MSCI Global Energy Producers ETF	20241205	24.74	24.96	24.69	24.84	17800	24.84	up	up	correct
FISK.US	Empire State Realty OP L.P	20241205	10.59	10.59	10.59	10.59	0	10.59
FISR.US	SPDR SSGA Fixed Income Sector Rotation ETF	20241205	25.99	26	25.92	25.97	22500	25.97	down	down	correct
FITE.US	SPDR S&P Kensho Future Security ETF	20241205	69.17	69.219	68.778	68.778	3700	68.778	down	down	correct
FIVA.US	Fidelity International Value Factor ETF	20241205	25.48	25.53	25.438	25.45	24800	25.45	down	down	correct
FIW.US	First Trust Exchange	20241205	110.43	110.43	109.49	109.49	70700	109.49	down	down	correct
FLAU.US	Franklin FTSE Australia ETF	20241205	30.827	30.827	30.827	30.827	200	30.827
FLAX.US	Franklin FTSE Asia ex Japan ETF	20241205	23.658	23.69	23.62	23.656	4400	23.656	down	down	correct
FLBR.US	Franklin FTSE Brazil ETF	20241205	16.09	16.2	16.055	16.083	11600	16.083	down	down	correct
FLCA.US	Franklin Templeton ETF Trust	20241205	39.16	39.346	39.155	39.322	12300	39.322	up	down	incorrect
FLCB.US	Franklin Templeton ETF Trust	20241205	21.49	21.6	21.485	21.54	401300	21.54	up	up	correct
FLCH.US	Franklin FTSE China ETF	20241205	18.8	18.82	18.74	18.76	15800	18.76	down	down	correct
FLCO.US	Franklin Liberty Investment Grade Corporate ETF	20241205	21.63	21.68	21.63	21.67	89962	21.67	up	up	correct
FLEE.US	Franklin FTSE Europe ETF	20241205	29.313	29.34	29.296	29.34	900	29.34	up	up	correct
FLGB.US	Franklin FTSE United Kingdom ETF	20241205	27.8	27.93	27.8	27.91	524900	27.91	up	up	correct
FLGR.US	Franklin FTSE Germany ETF	20241205	26.11	26.25	26.11	26.245	3000	26.245	up	up	correct
FLGV.US	Franklin Liberty U.S. Treasury Bond ETF	20241205	20.5013	20.55	20.5013	20.55	136497	20.55	up	up	correct
FLHK.US	Franklin FTSE Hong Kong ETF	20241205	17.87	17.88	17.87	17.874	1100	17.874	up	down	incorrect
FLIN.US	Franklin FTSE India ETF	20241205	39.87	40.02	39.87	39.96	285000	39.96	up	up	correct
FLJH.US	Franklin Templeton ETF Trust	20241205	31.94	32	31.75	31.8	27700	31.8	down	down	correct
FLJP.US	Franklin FTSE Japan ETF	20241205	30.1	30.175	30.03	30.06	436800	30.06	down	down	correct
FLKR.US	Franklin FTSE South Korea ETF	20241205	18.71	18.74	18.596	18.64	77400	18.64	down	up	incorrect
FLLA.US	Franklin FTSE Latin America ETF	20241205	18.94	18.99	18.93	18.95	7700	18.95	up	up	correct
FLMB.US	Franklin Liberty Federal Tax	20241205	24.33	24.43	24.33	24.4027	8036	24.4027	up	up	correct
FLMI.US	Franklin Liberty Intermediate Municipal Opportunities ETF	20241205	24.91	25.14	24.86	24.88	787631	24.88	down	down	correct
FLMX.US	Franklin FTSE Mexico ETF	20241205	25.14	25.51	25.14	25.43	10500	25.43	up	up	correct
FLRG.US	Fidelity Covington Trust	20241205	35.74	35.74	35.59	35.6	26600	35.6	down	down	correct
FLRN.US	SPDR Bloomberg Barclays Investment Grade Floating Rate ETF	20241205	30.74	30.74	30.72	30.72	421368	30.72	down	down	correct
FLRT.US	Pacer Funds Trust	20241205	47.74	47.75	47.71	47.74	116800	47.74
FLSA.US	Franklin FTSE Saudi Arabia ETF	20241205	35.77	35.77	35.7	35.73	900	35.73	down	down	correct
FLSP.US	Franklin Liberty Systematic Style Premia ETF	20241205	24.19	24.32	24.05	24.32	96500	24.32	up	up	correct
FLSW.US	Franklin FTSE Switzerland ETF	20241205	33.541	33.59	33.515	33.571	3600	33.571	up	up	correct
FLTB.US	Fidelity Merrimack Street Trust	20241205	49.86	49.91	49.86	49.88	16300	49.88	up	up	correct
FLTR.US	VanEck Vectors ETF Trust	20241205	25.44	25.44	25.43	25.44	718500	25.44
FLTW.US	Franklin FTSE Taiwan ETF	20241205	49.16	49.28	49.07	49.11	17300	49.11	down	down	correct
FLUD.US	Franklin Liberty Ultra Short Bond ETF	20241205	24.86	24.86	24.86	24.86	1400	24.86
FM.US	iShares MSCI Frontier and Select EM ETF	20241205	27.58	27.65	27.57	27.62	25800	27.62	up	up	correct
FMAT.US	Fidelity MSCI Materials Index ETF	20241205	53.79	53.79	52.95	53.16	73800	53.16	down	down	correct
FMF.US	First Trust Managed Futures Strategy Fund	20241205	49.2	49.24	49.02	49.08	8900	49.08	down	down	correct
FMNY.US	First Trust Exchange	20241205	27.25	27.25	27.25	27.25	200	27.25
FMQQ.US	FMQQ The Next Frontier Internet & Ecommerce ETF	20241205	13.681	13.774	13.68	13.77	2500	13.77	up	up	correct
FNCL.US	Fidelity MSCI Financials Index ETF	20241205	72.07	72.56	72.04	72.04	129800	72.04	down	down	correct
FNDA.US	Schwab Fundamental U.S. Small Company Index ETF	20241205	32.24	32.24	31.88	31.89	434700	31.89	down	down	correct
FNDB.US	Schwab Fundamental U.S. Broad Market Index ETF	20241205	24.5	24.57	24.45	24.46	66300	24.46	down	down	correct
FNDC.US	Schwab Fundamental International Small Company Index ETF	20241205	36.44	36.49	36.34	36.39	119400	36.39	down	down	correct
FNGS.US	MicroSectors FANG+ ETN	20241205	56.17	56.54	56.08	56.46	119234	56.46	up	up	correct
FNDE.US	Schwab Strategic Trust	20241205	30.92	31.02	30.92	30.96	362000	30.96	up	up	correct
FNDF.US	Schwab Fundamental International Large Company Index ETF	20241205	35.69	35.78	35.64	35.71	801000	35.71	up	up	correct
FNDX.US	Schwab Fundamental U.S. Large Company Index ETF	20241205	24.96	24.98	24.86	24.88	1572900	24.88	down	down	correct
FNGD.US	MicroSectors FANG+ Index	20241205	14.46	14.58	14.23	14.45	3523000	14.45	down	down	correct
FNGG.US	Direxion Daily Select Large Caps & FANGs Bull 2X Shares	20241205	178.59	180.111	177.55	179.0599	39117	179.0599	up	up	correct
FNGO.US	MicroSectors FANG+ Index 2X Leveraged ETN	20241205	90.89	91.73	90.36	90.791	24800	90.791	down	down	correct
FNGU.US	MicroSectors FANG+ Index 3X Leveraged ETN	20241205	577	585.7	571.75	577.88	579800	577.88	up	up	correct
FORH.US	ETF Opportunities Trust	20241205	22.4403	22.4403	22.4403	22.4403	44	22.4403
FOVL.US	iShares Trust	20241205	75.0004	75.0004	74.77	74.77	2317	74.77	down	down	correct
FPE.US	First Trust Preferred Securities and Income ETF	20241205	17.98	18	17.97	17.99	733400	17.99	up	up	correct
FPEI.US	First Trust Institutional Preferred Securities and Income ETF	20241205	18.87	18.89	18.865	18.87	260200	18.87
FPX.US	First Trust US Equity Opportunities ETF	20241205	130.57	131.95	130.56	130.7	18800	130.7	up	up	correct
FQAL.US	Fidelity Quality Factor ETF	20241205	68.48	68.485	68.26	68.306	18100	68.306	down	down	correct
FREL.US	Fidelity Covington Trust	20241205	28.95	29.01	28.83	28.97	131800	28.97	up	up	correct
FRI.US	First Trust S&P REIT Index Fund	20241205	29.32	29.32	29.16	29.28	18800	29.28	down	down	correct
FRTY.US	Alger Mid Cap 40 ETF	20241205	20.62	21.01	20.455	20.5462	47990	20.5462	down	down	correct
FSEC.US	Fidelity Investment Grade Securitized ETF	20241205	43.65	43.65	43.23	43.42	634165	43.42	down	down	correct
FSIG.US	First Trust Exchange	20241205	19.01	19.02	19	19.02	344400	19.02	up	up	correct
FSMB.US	First Trust Short Duration Managed Municipal ETF	20241205	19.99	19.99	19.98	19.98	73700	19.98	down	down	correct
FSMD.US	Fidelity Covington Trust	20241205	44.58	44.58	44.125	44.14	231100	44.14	down	down	correct
FSTA.US	Fidelity MSCI Consumer Staples Index ETF	20241205	51.97	52.21	51.87	52.1	67200	52.1	up	down	incorrect
FTEC.US	Fidelity MSCI Information Technology Index ETF	20241205	191.76	191.78	190.54	190.76	252700	190.76	down	down	correct
FTSD.US	Franklin ETF Trust	20241205	90.43	90.48	90.36	90.445	48950	90.445	up	up	correct
FUMB.US	First Trust Ultra Short Duration Municipal ETF	20241205	20.14	20.14	20.11	20.14	64800	20.14
FUTY.US	Fidelity MSCI Utilities Index ETF	20241205	51.86	52.18	51.83	51.93	132000	51.93	up	up	correct
FVAL.US	Fidelity Value Factor ETF	20241205	64.37	64.491	64.297	64.297	35000	64.297	down	down	correct
FVD.US	First Trust Value Line Dividend Index Fund	20241205	46.06	46.22	46.03	46.06	338400	46.06
FXA.US	Invesco CurrencyShares Australian Dollar Trust	20241205	63.82	63.86	63.6325	63.8493	5225	63.8493	up	up	correct
FXB.US	Invesco CurrencyShares British Pound Sterling Trust	20241205	122.53	122.665	122.47	122.5367	2564	122.5367	up	up	correct
FXC.US	Invesco CurrencyShares Canadian Dollar Trust	20241205	69.77	69.77	69.48	69.6602	11776	69.6602	down	down	correct
FXD.US	First Trust Consumer Discretionary AlphaDEX Fund	20241205	68.58	68.78	68.3	68.38	25200	68.38	down	down	correct
FXE.US	Invesco CurrencyShares Euro Currency Trust	20241205	97.59	97.7	97.36	97.6392	26377	97.6392	up	up	correct
FXF.US	Invesco CurrencyShares Swiss Franc Trust	20241205	100.85	101.15	100.8	101.11	7200	101.11	up	down	incorrect
FXG.US	First Trust Consumer Staples AlphaDEX Fund	20241205	69	69.2	68.85	68.9789	9304	68.9789	down	down	correct
FXH.US	First Trust Health Care AlphaDEX Fund	20241205	110.48	110.56	109.51	109.71	30300	109.71	down	down	correct
FXI.US	iShares Trust	20241205	30.35	30.51	30.33	30.37	27663000	30.37	up	up	correct
FXL.US	First Trust Technology AlphaDEX Fund	20241205	157.14	157.3	155.88	155.88	13900	155.88	down	up	incorrect
FXN.US	First Trust Energy AlphaDEX Fund	20241205	17.2	17.34	17.14	17.15	167200	17.15	down	down	correct
FXO.US	First Trust Financials AlphaDEX Fund	20241205	57.95	58.25	57.84	57.86	77000	57.86	down	down	correct
FXP.US	ProShares UltraShort FTSE China 50	20241205	19.4	19.4	19.17	19.3	6500	19.3	down	down	correct
FXU.US	First Trust Utilities AlphaDEX Fund	20241205	40.09	40.33	40.06	40.07	73400	40.07	down	down	correct
FXY.US	Invesco CurrencyShares Japanese Yen Trust	20241205	61.3	61.54	61.28	61.48	60100	61.48	up	up	correct
FXZ.US	First Trust Exchange	20241205	64.59	64.59	63.57	63.76	22700	63.76	down	down	correct
GAL.US	SPDR SSgA Global Allocation ETF	20241205	45.92	45.92	45.86	45.86	38800	45.86	down	up	incorrect
GAMR.US	ETF Managers Trust	20241205	68.903	68.903	68.903	68.903	300	68.903
GBIL.US	Goldman Sachs Access Treasury 0	20241205	99.9	99.9	99.89	99.89	2158055	99.89	down	down	correct
GBLD.US	Invesco MSCI Green Building ETF	20241205	16.97	17.01	16.97	17.01	3300	17.01	up	up	correct
GCC.US	WisdomTree Continuous Commodity Index Fund	20241205	19.02	19.09	18.96	19.04	14500	19.04	up	up	correct
GCOR.US	Goldman Sachs Access U.S. Aggregate Bond ETF	20241205	41.31	41.38	41.23	41.36	31620	41.36	up	up	correct
GDMA.US	Alpha Architect ETF Trust	20241205	33.21	33.26	33.13	33.13	4124	33.13	down	down	correct
GDOC.US	Goldman Sachs ETF Trust	20241205	33.895	33.895	33.895	33.895	100	33.895
GDX.US	VanEck Vectors Gold Miners ETF	20241205	37.64	37.99	37.14	37.53	9910000	37.53	down	down	correct
GDXD.US	MicroSectors Gold Miners	20241205	13.41	13.91	13	13.51	710178	13.51	up	up	correct
GDXJ.US	VanEck Vectors Junior Gold Miners ETF	20241205	48.5	49.11	48.06	48.51	2884200	48.51	up	up	correct
GLD.US	SPDR Gold Trust	20241205	244.16	244.38	242.15	242.86	4806200	242.86	down	down	correct
GDXU.US	MicroSectors Gold Miners 3X Leveraged ETNs	20241205	37.7	38.68	36.193	37.32	522100	37.32	down	down	correct
GEM.US	Goldman Sachs ActiveBeta Emerging Markets Equity ETF	20241205	33.47	33.74	33.47	33.66	146400	33.66	up	up	correct
GGRW.US	Gabelli ETFs Trust	20241205	30.9349	31.13	30.9252	30.9252	1011	30.9252	down	down	correct
GHYB.US	Goldman Sachs Access High Yield Corporate Bond ETF	20241205	45.2	45.27	45.15	45.17	18242	45.17	down	down	correct
GIGB.US	Goldman Sachs ETF Trust	20241205	46.25	46.369	46.25	46.33	29753	46.33	up	up	correct
GII.US	SPDR S&P Global Infrastructure ETF	20241205	63.04	63.35	62.98	63.22	37500	63.22	up	up	correct
GINN.US	Goldman Sachs Innovate Equity ETF	20241205	65.16	65.23	64.9017	64.98	9281	64.98	down	down	correct
GLDM.US	World Gold Trust	20241205	52.41	52.445	51.97	52.13	2177400	52.13	down	down	correct
GLDX.US	USCF ETF Trust	20241205	29.71	29.8	29.5739	29.5739	3352	29.5739	down	down	correct
GLIN.US	VanEck Vectors ETF Trust	20241205	52.62	52.73	52.41	52.73	7100	52.73	up	up	correct
GLL.US	ProShares Trust II	20241205	17.25	17.54	17.23	17.43	296200	17.43	up	up	correct
GLRY.US	Inspire Faithward Mid Cap Momentum ESG ETF	20241205	33.065	33.065	32.85	32.87	5200	32.87	down	down	correct
GLTR.US	Aberdeen Standard Physical Precious Metals Basket Shares ETF	20241205	113.78	113.78	112.39	112.9	12800	112.9	down	down	correct
GMF.US	SPDR S&P Emerging Asia Pacific ETF	20241205	119.79	119.83	119.69	119.83	2891	119.83	up	up	correct
GNR.US	SPDR S&P Global Natural Resources ETF	20241205	54.63	54.7741	54.36	54.57	297689	54.57	down	down	correct
GOAU.US	U.S. Global GO GOLD and Precious Metal Miners ETF	20241205	21.38	21.443	21.25	21.39	12000	21.39	up	up	correct
GOEX.US	Global X Funds	20241205	33.75	33.79	33.352	33.5379	15948	33.5379	down	down	correct
GQRE.US	FlexShares Global Quality Real Estate Index Fund	20241205	61.15	61.15	60.98	61.08	4700	61.08	down	down	correct
GREI.US	Goldman Sachs ETF Trust	20241205	35.84	35.936	35.83	35.936	1400	35.936	up	up	correct
GREK.US	Global X MSCI Greece ETF	20241205	40.5	40.99	40.5	40.98	12700	40.98	up	down	incorrect
GRN.US	iPath Series B Carbon ETN	20241205	26.84	26.942	26.84	26.942	700	26.942	up	up	correct
GRNB.US	VanEck Vectors ETF Trust	20241205	24.12	24.13	24.07	24.11	7261	24.11	down	down	correct
GSEU.US	Goldman Sachs ETF Trust	20241205	36.375	36.465	36.362	36.411	8400	36.411	up	up	correct
GSFP.US	Goldman Sachs Future Planet Equity ETF	20241205	32.77	32.77	32.652	32.652	1000	32.652	down	down	correct
GSG.US	iShares S&P GSCI Commodity	20241205	21.13	21.19	21.01	21.07	125100	21.07	down	down	correct
GSIE.US	Goldman Sachs ActiveBeta International Equity ETF	20241205	35.1	35.205	35.06	35.13	314700	35.13	up	down	incorrect
GSIG.US	Goldman Sachs Access Investment Grade Corporate 1	20241205	47.11	47.11	47.11	47.11	100	47.11
GSJY.US	Goldman Sachs ActiveBeta Japan Equity ETF	20241205	39.71	39.74	39.58	39.58	16200	39.58	down	down	correct
GSLC.US	Goldman Sachs ETF Trust	20241205	120.75	120.86	120.43	120.45	183000	120.45	down	down	correct
GSPY.US	Gotham Enhanced 500 ETF	20241205	33.34	33.38	33.29	33.29	8200	33.29	down	down	correct
GSSC.US	Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF	20241205	75.81	75.81	74.982	74.982	23800	74.982	down	up	incorrect
GSY.US	Invesco Ultra Short Duration ETF	20241205	50.13	50.15	50.13	50.14	436700	50.14	up	up	correct
GTEK.US	Goldman Sachs Future Tech Leaders Equity ETF	20241205	35.04	35.0425	34.8374	34.8374	13328	34.8374	down	down	correct
GTO.US	Invesco Total Return Bond ETF	20241205	47.37	47.47	47.35	47.45	209200	47.45	up	up	correct
GUNR.US	FlexShares Morningstar Global Upstream Natural Resources Index Fund	20241205	39.38	39.52	39.19	39.31	663300	39.31	down	up	incorrect
GURU.US	Global X Guru Index ETF	20241205	53.35	53.37	53.21	53.21	1900	53.21	down	down	correct
GUSH.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares	20241205	31.3	31.67	30.74	30.81	520700	30.81	down	down	correct
GVIP.US	Goldman Sachs Hedge Industry VIP ETF	20241205	129.93	130	129.439	129.439	4400	129.439	down	down	correct
GWX.US	SPDR S&P International Small Cap ETF	20241205	32.59	32.67	32.4912	32.52	59330	32.52	down	up	incorrect
GXC.US	SPDR Index Shares Funds	20241205	77.03	77.47	77.03	77.26	10800	77.26	up	up	correct
GXG.US	Global X MSCI Colombia ETF	20241205	24	24.3099	24	24.22	39510	24.22	up	up	correct
GYLD.US	Arrow Dow Jones Global Yield ETF	20241205	13.19	13.19	13.1	13.14	5400	13.14	down	down	correct
HACK.US	ETF Series Solutions	20241205	75.57	75.78	75.071	75.27	47656	75.27	down	down	correct
HAIL.US	SPDR S&P Kensho Smart Mobility ETF	20241205	28.86	28.9	28.68	28.68	3200	28.68	down	down	correct
HAP.US	VanEck Vectors Natural Resources ETF	20241205	50.4	50.4	50.18	50.23	5700	50.23	down	down	correct
HAUZ.US	DBX ETF Trust	20241205	21.28	21.2997	21.22	21.23	71454	21.23	down	down	correct
HAWX.US	iShares Currency Hedged MSCI ACWI ex U.S. ETF	20241205	33.28	33.339	33.24	33.298	11400	33.298	up	up	correct
HCOM.US	Hawaiian Telcom Holdco Inc	20241205	14.873	14.873	14.873	14.873	100	14.873
HDEF.US	Xtrackers MSCI EAFE High Dividend Yield Equity ETF	20241205	25.27	25.395	25.262	25.31	188100	25.31	up	up	correct
HDG.US	ProShares Hedge Replication ETF	20241205	50.54	50.54	50.4	50.4	1894	50.4	down	up	incorrect
HDGE.US	AdvisorShares Ranger Equity Bear ETF	20241205	16.94	17.05	16.88	17.04	128500	17.04	up	up	correct
HDLB.US	ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B	20241205	15.35	15.35	15.291	15.291	300	15.291	down	down	correct
HDMV.US	First Trust Horizon Managed Volatility Developed International ETF	20241205	30.18	30.29	30.18	30.26	1800	30.26	up	down	incorrect
HDRO.US	ETF Series Solutions	20241205	36	37.0179	35.68	36.62	10874	36.62	up	up	correct
HDV.US	iShares Core High Dividend ETF	20241205	118.87	119.61	118.87	119.3	255600	119.3	up	up	correct
HEDJ.US	WisdomTree Europe Hedged Equity Fund	20241205	44.52	44.8	44.48	44.48	44300	44.48	down	down	correct
HEQT.US	Simplify Exchange Traded Funds	20241205	30.1	30.182	30.1	30.16	30700	30.16	up	up	correct
HEWJ.US	iShares Currency Hedged MSCI Japan ETF	20241205	43.18	43.21	42.91	42.93	25200	42.93	down	down	correct
HEZU.US	iShares Currency Hedged MSCI Eurozone ETF	20241205	36.47	36.552	36.451	36.496	2900	36.496	up	up	correct
HFXI.US	IQ 50 Percent Hedged FTSE International ETF	20241205	27.1	27.29	26.99	26.99	98600	26.99	down	up	incorrect
HHH.US	ETF Managers Trust	20241205	85.99	86.43	85.28	85.82	176637	85.82	down	down	correct
HIBL.US	Direxion Daily S&P 500 High Beta Bull 3X Shares	20241205	52.42	52.6	50.4	50.49	39500	50.49	down	down	correct
HIBS.US	Direxion Daily S&P 500 High Beta Bear 3X Shares	20241205	15.8	16.36	15.74	16.36	147924	16.36	up	up	correct
HIPS.US	GraniteShares HIPS US High Income ETF	20241205	13.21	13.238	13.18	13.22	37100	13.22	up	up	correct
HKND.US	Humankind Benefit Corporation	20241205	33.45	33.45	33.3853	33.3853	1213	33.3853	down	down	correct
HLGE.US	Hartford Longevity Economy ETF	20241205	33.0694	33.0694	32.9911	32.9911	1132	32.9911	down	down	correct
HMOP.US	Hartford Municipal Opportunities ETF	20241205	39.27	39.36	39.24	39.28	30800	39.28	up	up	correct
HOMZ.US	ETF Series Solutions	20241205	50.15	50.18	49.783	49.783	11900	49.783	down	down	correct
HSCZ.US	iShares Currency Hedged MSCI EAFE Small	20241205	32.76	32.8	32.69	32.735	12300	32.735	down	down	correct
HTAB.US	Hartford Exchange	20241205	19.88	19.88	19.802	19.87	59700	19.87	down	up	incorrect
HTEC.US	Robo Global Healthcare Technology and Innovation ETF	20241205	30.42	30.45	29.9809	29.9809	5409	29.9809	down	down	correct
HTRB.US	Hartford Total Return Bond ETF	20241205	34.09	34.15	34.06	34.14	173700	34.14	up	up	correct
HTUS.US	Exchange Traded Concepts Trust	20241205	46.68	46.877	46.607	46.607	26500	46.607	down	down	correct
HUSV.US	First Trust Horizon Managed Volatility Domestic ETF	20241205	39.31	39.31	39.193	39.238	2000	39.238	down	down	correct
HYBB.US	iShares BB Rated Corporate Bond ETF	20241205	46.77	46.8	46.725	46.78	23900	46.78	up	up	correct
HYDW.US	DBX ETF Trust	20241205	46.76	46.76	46.73	46.746	1600	46.746	down	down	correct
HYEM.US	VanEck Vectors Emerging Markets High Yield Bond ETF	20241205	19.64	19.6796	19.5255	19.67	41024	19.67	up	up	correct
HYG.US	iShares Trust	20241205	79.79	79.82	79.71	79.77	23106260	79.77	down	down	correct
HYGH.US	iShares U.S. ETF Trust	20241205	86.61	86.84	86.54	86.54	45803	86.54	down	down	correct
HYGV.US	FlexShares Trust	20241205	41.33	41.33	41.28	41.3	102000	41.3	down	down	correct
HYLB.US	Xtrackers USD High Yield Corporate Bond ETF	20241205	36.62	36.65	36.6001	36.61	970587	36.61	down	down	correct
HYMB.US	SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF	20241205	26.24	26.24	26.15	26.19	544149	26.19	down	up	incorrect
HYS.US	PIMCO 0	20241205	94.7	94.75	94.54	94.57	178165	94.57	down	down	correct
HYTR.US	CP High Yield Trend ETF	20241205	22.14	22.15	22.12	22.125	13100	22.125	down	down	correct
HYUP.US	Xtrackers High Beta High Yield Bond ETF	20241205	42.36	42.395	42.36	42.395	245	42.395	up	up	correct
IAI.US	iShares U.S. Broker	20241205	154.06	154.38	152.32	152.43	69800	152.43	down	down	correct
IAK.US	iShares U.S. Insurance ETF	20241205	135	136.1051	134.89	135.31	29079	135.31	up	up	correct
IAPR.US	Innovator MSCI EAFE Power Buffer ETF	20241205	27.293	27.33	27.25	27.27	83200	27.27	down	down	correct
IAT.US	iShares U.S. Regional Banks ETF	20241205	55.28	55.77	55.04	55.16	218700	55.16	down	down	correct
IAU.US	iShares Gold Trust	20241205	49.94	49.98	49.52	49.67	3758900	49.67	down	down	correct
IAUM.US	iShares® Gold Trust Micro	20241205	26.39	26.405	26.165	26.24	2381600	26.24	down	down	correct
IBD.US	Northern Lights Fund Trust IV	20241205	23.71	23.82	23.71	23.82	60000	23.82	up	up	correct
IBDP.US	iShares iBonds Dec 2024 Term Corporate ETF	20241205	25.115	25.12	25.11	25.11	1745949	25.11	down	up	incorrect
IBDQ.US	iShares iBonds Dec 2025 Term Corporate ETF	20241205	25.06	25.06	25.04	25.05	912052	25.05	down	down	correct
IBDR.US	iShares iBonds Dec 2026 Term Corporate ETF	20241205	24.11	24.11	24.08	24.1	1372752	24.1	down	down	correct
IBDS.US	iShares iBonds Dec 2027 Term Corporate ETF	20241205	24.07	24.07	24.04	24.06	504153	24.06	down	down	correct
IBDT.US	iShares iBonds Dec 2028 Term Corporate ETF	20241205	25.13	25.14	25.1	25.14	482094	25.14	up	up	correct
IBDU.US	iShares Trust	20241205	23.07	23.08	23.04	23.07	974100	23.07
IBDV.US	iShares Trust	20241205	21.66	21.68	21.63	21.67	278100	21.67	up	up	correct
IBDW.US	iShares Trust	20241205	20.76	20.777	20.72	20.77	373600	20.77	up	up	correct
IBND.US	SPDR Bloomberg Barclays International Corporate Bond ETF	20241205	29.5	29.5	29.2401	29.38	86235	29.38	down	down	correct
IBUY.US	Amplify Online Retail ETF	20241205	69.52	69.52	68.381	68.381	12900	68.381	down	down	correct
IDAT.US	Ishares Trust	20241205	33.91	33.99	33.716	33.716	1300	33.716	down	down	correct
IDEV.US	iShares Core MSCI International Developed Markets ETF	20241205	68.45	68.595	68.34	68.49	672400	68.49	up	up	correct
IDHQ.US	Invesco S&P International Developed Quality ETF	20241205	30.1	30.23	30.06	30.1	184000	30.1
IDLV.US	Invesco S&P International Developed Low Volatility ETF	20241205	29.29	29.4384	29.29	29.42	20605	29.42	up	up	correct
IDMO.US	Invesco S&P International Developed Momentum ETF	20241205	43.39	43.62	43.35	43.47	28000	43.47	up	up	correct
IDNA.US	iShares Genomics Immunology and Healthcare ETF	20241205	24.02	24.265	24.02	24.166	20400	24.166	up	up	correct
IDOG.US	ALPS International Sector Dividend Dogs ETF	20241205	29.81	29.92	29.79	29.83	18300	29.83	up	up	correct
IDRV.US	iShares Trust	20241205	29.68	29.963	29.62	29.63	47800	29.63	down	down	correct
IDU.US	iShares U.S. Utilities ETF	20241205	102.66	103.27	102.66	102.79	36400	102.79	up	up	correct
IDX.US	VanEck Vectors Indonesia Index ETF	20241205	16.6	16.62	16.5	16.51	16900	16.51	down	down	correct
IEMG.US	iShares Core MSCI Emerging Markets ETF	20241205	54.93	55.1	54.91	55.05	5387400	55.05	up	up	correct
IEUR.US	iShares Core MSCI Europe ETF	20241205	57.2	57.295	57.06	57.19	627800	57.19	down	down	correct
IEV.US	iShares Trust	20241205	54.82	54.98	54.74	54.9	218400	54.9	up	down	incorrect
IEZ.US	iShares U.S. Oil Equipment & Services ETF	20241205	21.37	21.59	21.19	21.19	63400	21.19	down	down	correct
IFED.US	IFED	20241205	42.9937	42.9937	42.9937	42.9937	1	42.9937
IG.US	Principal Exchange	20241205	20.98	20.99	20.96	20.985	20492	20.985	up	up	correct
IGBH.US	iShares Interest Rate Hedged Long	20241205	24.42	24.44	24.41	24.415	10192	24.415	down	down	correct
IGLB.US	iShares 10+ Year Investment Grade Corporate Bond ETF	20241205	51.99	52.22	51.96	52.16	431696	52.16	up	up	correct
IGM.US	iShares Expanded Tech Sector ETF	20241205	105.19	105.19	104.34	104.43	203100	104.43	down	down	correct
IHAK.US	iShares Cybersecurity and Tech ETF	20241205	51.78	51.78	51.26	51.33	127800	51.33	down	up	incorrect
IHDG.US	WisdomTree Trust	20241205	45.28	45.36	45.225	45.23	154400	45.23	down	down	correct
IHE.US	iShares U.S. Pharmaceuticals ETF	20241205	69	69	68.68	68.8	48700	68.8	down	down	correct
IHF.US	iShares U.S. Healthcare Providers ETF	20241205	54.23	54.23	52.79	52.87	33500	52.87	down	down	correct
IHI.US	iShares U.S. Medical Devices ETF	20241205	60.71	60.89	60.1	60.17	674800	60.17	down	up	incorrect
IHY.US	VanEck Vectors International High Yield Bond ETF	20241205	20.85	20.93	20.85	20.89	1628	20.89	up	up	correct
IIGD.US	Invesco Investment Grade Defensive ETF	20241205	24.4	24.44	24.4	24.44	4100	24.44	up	up	correct
IJAN.US	Innovator MSCI EAFE Power Buffer ETF January	20241205	31.56	31.77	31.56	31.719	21000	31.719	up	up	correct
IJH.US	iShares Trust	20241205	67.2	67.24	66.6	66.66	4979800	66.66	down	down	correct
IJJ.US	iShares S&P Mid	20241205	133.56	133.69	132.53	132.59	374800	132.59	down	up	incorrect
IJK.US	iShares S&P Mid	20241205	98.7	98.79	97.73	97.8	176900	97.8	down	down	correct
IJR.US	iShares Core S&P Small	20241205	125.94	126.17	124.39	124.51	2987300	124.51	down	down	correct
IJS.US	iShares S&P Small	20241205	117.15	117.15	115.58	115.68	144700	115.68	down	down	correct
IJUL.US	Innovator MSCI EAFE Power Buffer ETF	20241205	28.48	28.519	28.43	28.472	12000	28.472	down	down	correct
ILCB.US	iShares Morningstar U.S. Equity ETF	20241205	84.53	84.59	84.29	84.3	33200	84.3	down	down	correct
ILCG.US	iShares Morningstar Growth ETF	20241205	92.73	92.97	92.54	92.59	32300	92.59	down	down	correct
ILCV.US	iShares Morningstar Value ETF	20241205	84.82	84.87	84.47	84.5	14400	84.5	down	down	correct
ILDR.US	First Trust Exchange	20241205	26.97	27.099	26.851	26.881	7000	26.881	down	down	correct
ILF.US	iShares Latin America 40 ETF	20241205	23.5	23.6	23.45	23.47	1319900	23.47	down	down	correct
ILTB.US	iShares Trust	20241205	51.33	51.6119	51.33	51.55	35367	51.55	up	up	correct
IMCB.US	iShares Morningstar Mid	20241205	81.85	81.97	81.56	81.56	23800	81.56	down	up	incorrect
IMCG.US	iShares Morningstar Mid	20241205	81.37	81.37	80.75	80.83	154143	80.83	down	down	correct
IMTB.US	iShares Core 5	20241205	43.28	43.42	43.27	43.364	16797	43.364	up	up	correct
IMTM.US	iShares MSCI Intl Momentum Factor ETF	20241205	40.02	40.16	39.985	40.14	527100	40.14	up	up	correct
INCO.US	Columbia India Consumer ETF	20241205	68.66	68.89	68.66	68.82	44800	68.82	up	down	incorrect
INDF.US	Exchange Traded Concepts Trust	20241205	39.3001	39.68	39.3001	39.507	1144	39.507	up	up	correct
INDL.US	Direxion Daily MSCI India Bull 2x Shares	20241205	66.85	67.41	66.85	67.35	51000	67.35	up	up	correct
INDS.US	Pacer Benchmark Industrial Real Estate SCTR ETF	20241205	38.25	38.25	37.94	38.0712	24967	38.0712	down	down	correct
INFL.US	Horizon Kinetics Inflation Beneficiaries ETF	20241205	41.55	41.6134	41.35	41.44	274203	41.44	down	down	correct
INKM.US	SSGA Active Trust	20241205	32.76	32.77	32.73	32.73	7400	32.73	down	down	correct
INMU.US	BlackRock Intermediate Muni Income Bond ETF	20241205	24.04	24.04	23.91	23.94	4100	23.94	down	down	correct
INTF.US	iShares Edge MSCI Multifactor Intl ETF	20241205	30.41	30.51	30.35	30.443	105800	30.443	up	up	correct
IOCT.US	Innovator ETFs Trust	20241205	29.944	30.01	29.91	29.91	19800	29.91	down	down	correct
IOO.US	iShares Global 100 ETF	20241205	102.3	102.66	102.15	102.33	91300	102.33	up	up	correct
IPAC.US	iShares Core MSCI Pacific ETF	20241205	65.07	65.289	64.927	65.02	131700	65.02	down	down	correct
IPAY.US	ETF Series Solutions	20241205	61.51	61.62	60.89	60.95	8700	60.95	down	down	correct
IPO.US	Renaissance IPO ETF	20241205	46.68	46.77	46.33	46.33	18400	46.33	down	down	correct
IPOS.US	Renaissance International IPO ETF	20241205	12.58	12.58	12.515	12.515	1100	12.515	down	down	correct
IQDE.US	FlexShares International Quality Dividend Defensive Index Fund	20241205	22.23	22.23	22.19	22.19	900	22.19	down	down	correct
IQDF.US	FlexShares International Quality Dividend Index Fund	20241205	25.01	25.07	24.99	25.04	71500	25.04	up	up	correct
IQDY.US	FlexShares International Quality Dividend Dynamic Index Fund	20241205	29.76	29.76	29.72	29.72	1200	29.72	down	down	correct
IQLT.US	iShares MSCI Intl Quality Factor ETF	20241205	39.59	39.675	39.53	39.57	777000	39.57	down	down	correct
IQSI.US	IQ Candriam ESG International Equity ETF	20241205	30	30.07	30	30.029	1700	30.029	up	up	correct
KBE.US	SPDR S&P Bank ETF	20241205	61.08	61.59	60.55	60.61	1905100	60.61	down	down	correct
IQSU.US	IQ Candriam ESG US Equity ETF	20241205	50.55	50.55	50.4	50.4	1500	50.4	down	down	correct
ISCB.US	iShares Morningstar Small	20241205	63.74	63.74	63.18	63.18	1300	63.18	down	down	correct
ISCF.US	iShares Trust	20241205	34.24	34.35	34.21	34.292	35900	34.292	up	up	correct
ISCG.US	iShares Morningstar Small	20241205	54.03	54.03	53.45	53.55	55300	53.55	down	down	correct
ISCV.US	iShares Morningstar Small	20241205	68.31	68.49	67.87	67.88	15500	67.88	down	down	correct
ISRA.US	VanEck Vectors Israel ETF	20241205	44.14	44.14	43.81	43.81	3500	43.81	down	down	correct
ISWN.US	Amplify ETF Trust	20241205	19.07	19.16	19.07	19.13	1400	19.13	up	up	correct
ITAN.US	Alpha Architect ETF Trust	20241205	32.553	32.553	32.434	32.434	2700	32.434	down	down	correct
ITEQ.US	BlueStar Israel Technology ETF	20241205	53.62	53.63	52.983	52.983	56100	52.983	down	down	correct
ITOT.US	iShares Core S&P Total U.S. Stock Market ETF	20241205	134.39	134.43	133.88	133.92	1087100	133.92	down	down	correct
IVE.US	iShares Trust	20241205	202.99	203.42	202.42	202.49	432000	202.49	down	down	correct
IVES.US	ETF Managers Trust	20241205	52.04	52.1559	51.7114	51.7114	2346	51.7114	down	up	incorrect
IVLU.US	iShares Edge MSCI Intl Value Factor ETF	20241205	28.4	28.48	28.365	28.41	641400	28.41	up	up	correct
IVOG.US	Vanguard S&P Mid	20241205	123.25	123.25	121.94	122.02	20400	122.02	down	down	correct
IVOL.US	Krane Shares Trust	20241205	17.79	17.84	17.76	17.81	202309	17.81	up	up	correct
IVOO.US	Vanguard Admiral Funds	20241205	113.77	113.84	112.78	112.89	46400	112.89	down	up	incorrect
IVOV.US	Vanguard S&P Mid	20241205	103.5	103.5	102.84	102.84	20900	102.84	down	down	correct
IVV.US	iShares Core S&P 500 ETF	20241205	610.65	611.54	609.41	609.73	3119000	609.73	down	down	correct
IVW.US	iShares S&P 500 Growth ETF	20241205	103.6	103.76	103.3	103.36	1409600	103.36	down	down	correct
IWB.US	iShares Russell 1000 ETF	20241205	335.71	335.98	334.68	334.86	709400	334.86	down	up	incorrect
IWC.US	iShares Micro	20241205	138.94	138.94	136.54	136.68	15100	136.68	down	down	correct
IWD.US	iShares Russell 1000 Value ETF	20241205	197.33	197.67	196.5	196.59	1737500	196.59	down	down	correct
IWDL.US	ETRACS 2x Leveraged US Value Factor TR ETN	20241205	43.17	43.17	43.17	43.17	0	43.17
IWF.US	iShares Russell 1000 Growth ETF	20241205	410.2	411.28	409.34	409.69	1012800	409.69	down	down	correct
IWFL.US	ETRACS 2x Leveraged US Growth Factor TR ETN	20241205	50.3147	50.3147	50.3147	50.3147	73	50.3147
IWL.US	iShares Russell Top 200 ETF	20241205	149.46	149.64	149.09	149.18	92300	149.18	down	up	incorrect
IWM.US	iShares Trust	20241205	240.52	240.86	237.74	238.08	20227000	238.08	down	down	correct
IWML.US	ETRACS 2x Leveraged US Size Factor TR ETN	20241205	25.01	25.09	24.6701	24.6701	1037	24.6701	down	down	correct
IWN.US	iShares Russell 2000 Value ETF	20241205	178.9	179.06	177	177.19	634900	177.19	down	down	correct
IWO.US	iShares Russell 2000 Growth ETF	20241205	314.6	314.64	310.11	310.39	345400	310.39	down	down	correct
IWP.US	iShares Russell Mid	20241205	137.91	138.22	136.93	136.99	786700	136.99	down	down	correct
IWR.US	iShares Russell Mid	20241205	95.28	95.41	94.65	94.68	1438900	94.68	down	down	correct
IWS.US	iShares Russell Mid	20241205	138.87	139.07	138.05	138.13	486500	138.13	down	down	correct
IWV.US	iShares Russell 3000 ETF	20241205	349.28	349.38	347.97	347.97	74000	347.97	down	down	correct
IWX.US	iShares Russell Top 200 Value ETF	20241205	83.99	84.045	83.69	83.705	46394	83.705	down	down	correct
IWY.US	iShares Russell Top 200 Growth ETF	20241205	238.38	238.92	237.81	238.08	206900	238.08	down	down	correct
IXC.US	iShares Global Energy ETF	20241205	41.23	41.565	41.165	41.38	485870	41.38	up	down	incorrect
IXG.US	iShares Global Financials ETF	20241205	100.96	101.59	100.96	101.23	22800	101.23	up	up	correct
IXJ.US	iShares Global Healthcare ETF	20241205	92.02	92.02	91.33	91.41	175800	91.41	down	down	correct
IXN.US	iShares Global Tech ETF	20241205	86.37	86.63	86.15	86.28	185600	86.28	down	down	correct
IXP.US	iShares Global Comm Services ETF	20241205	99.7	99.8	99.09	99.14	70000	99.14	down	down	correct
IYC.US	iShares U.S. Consumer Services ETF	20241205	99.48	99.91	99.37	99.51	72900	99.51	up	up	correct
IYE.US	iShares U.S. Energy ETF	20241205	49.11	49.37	48.91	49.02	94020	49.02	down	down	correct
IYF.US	iShares U.S. Financials ETF	20241205	117.06	117.8	116.91	117.09	252700	117.09	up	up	correct
IYG.US	iShares U.S. Financial Services ETF	20241205	81.04	81.54	81	81.06	57300	81.06	up	up	correct
IYH.US	iShares U.S. Healthcare ETF	20241205	61.65	61.73	61.16	61.23	228300	61.23	down	down	correct
IYK.US	iShares U.S. Consumer Goods ETF	20241205	69.55	69.97	69.48	69.85	69000	69.85	up	up	correct
IYM.US	iShares U.S. Basic Materials ETF	20241205	145.2	145.2	143.31	143.68	12600	143.68	down	down	correct
IYR.US	iShares U.S. Real Estate ETF	20241205	99.62	99.85	99.19	99.72	2955100	99.72	up	down	incorrect
IYW.US	iShares U.S. Technology ETF	20241205	165.57	165.59	164.4	164.57	456200	164.57	down	down	correct
IYY.US	iShares Dow Jones U.S. ETF	20241205	148.99	149.18	148.67	148.69	30800	148.69	down	down	correct
JAAA.US	Janus Detroit Street Trust	20241205	50.78	50.78	50.74	50.74	3987200	50.74	down	down	correct
JAGG.US	JPMorgan U.S. Aggregate Bond ETF	20241205	46.18	46.259	46.1532	46.22	37848	46.22	up	up	correct
JCTR.US	J.P. Morgan Exchange	20241205	83.022	83.022	82.7068	82.7068	473	82.7068	down	down	correct
JDIV.US	JPMorgan U.S. Dividend ETF	20241205	48.118	48.118	48.118	48.118	100	48.118
JDST.US	Direxion Daily Junior Gold Miners Index Bear 2X Shares	20241205	26.02	26.36	25.25	25.92	502100	25.92	down	down	correct
JEPI.US	J.P. Morgan Exchange	20241205	60.17	60.17	59.96	59.99	3567800	59.99	down	down	correct
JETS.US	U.S. Global Jets ETF	20241205	25.5	26.095	25.5	25.74	4638800	25.74	up	up	correct
JFWD.US	Jacob Funds Inc.	20241205	13.44	13.44	13.08	13.08	1000	13.08	down	down	correct
JHCB.US	John Hancock Exchange	20241205	21.521	21.57	21.521	21.555	14900	21.555	up	up	correct
JHEM.US	John Hancock Multifactor Emerging Markets ETF	20241205	27.09	27.16	27.09	27.15	4900	27.15	up	up	correct
JHMB.US	John Hancock Exchange	20241205	21.907	21.97	21.85	21.945	20500	21.945	up	up	correct
JHMD.US	John Hancock Multifactor Developed International ETF	20241205	33.9	34.02	33.845	34.01	22300	34.01	up	up	correct
JHML.US	John Hancock Multifactor Large Cap ETF	20241205	73.5	73.5	73.207	73.207	12900	73.207	down	down	correct
JHMM.US	John Hancock Multifactor Mid Cap ETF	20241205	64.52	64.53	64.039	64.11	128400	64.11	down	down	correct
JHMU.US	John Hancock Exchange	20241205	26.745	26.745	26.745	26.745	100	26.745
JHSC.US	John Hancock Multifactor Small Cap ETF	20241205	43.21	43.21	42.7885	42.7885	29600	42.7885	down	down	correct
JIG.US	J.P. Morgan Exchange	20241205	66.75	66.869	66.732	66.732	2500	66.732	down	down	correct
JIGB.US	J.P. Morgan Exchange	20241205	45.9399	45.9881	45.891	45.9673	4550	45.9673	up	up	correct
JKD.US	iShares Morningstar U.S. Equity ETF	20241205	84.53	84.59	84.29	84.3	33155	84.3	down	down	correct
JKE.US	iShares Morningstar Growth ETF	20241205	92.73	92.97	92.54	92.59	32310	92.59	down	down	correct
JKF.US	iShares Morningstar Value ETF	20241205	84.82	84.87	84.47	84.4974	14435	84.4974	down	down	correct
JKG.US	iShares Morningstar Mid	20241205	81.85	81.9745	81.56	81.56	23837	81.56	down	up	incorrect
JKJ.US	iShares Morningstar Small	20241205	63.7956	63.7956	63.7956	63.7956	0	63.7956
JKK.US	iShares Morningstar Small	20241205	54.03	54.03	53.4541	53.55	55337	53.55	down	down	correct
JMBS.US	Janus Henderson Mortgage	20241205	45.08	45.2289	45.0782	45.21	337930	45.21	up	up	correct
JMOM.US	JPMorgan U.S. Momentum Factor ETF	20241205	62.12	62.16	61.775	61.78	48700	61.78	down	down	correct
JNK.US	SPDR Bloomberg Barclays High Yield Bond ETF	20241205	96.96	97	96.87	96.94	1608381	96.94	down	down	correct
JNUG.US	Direxion Daily Junior Gold Miners Index Bull 2X Shares	20241205	45.18	46.31	44.38	45.17	573878	45.17	down	down	correct
JOJO.US	Tidal ETF Trust	20241205	14.91	14.955	14.91	14.955	3900	14.955	up	up	correct
JPEM.US	JPMorgan Diversified Return Emerging Markets Equity ETF	20241205	54.14	54.29	54.14	54.208	15700	54.208	up	down	incorrect
JPIE.US	J.P. Morgan Exchange	20241205	45.84	45.87	45.81	45.87	427700	45.87	up	up	correct
JPIN.US	JPMorgan Diversified Return International Equity ETF	20241205	56.98	57.1	56.978	56.995	4200	56.995	up	up	correct
JPMB.US	JPMorgan USD Emerging Markets Sovereign Bond ETF	20241205	39.35	39.51	39.35	39.46	13972	39.46	up	down	incorrect
JPME.US	JPMorgan Diversified Return U.S. Mid Cap Equity ETF	20241205	109.94	109.94	109.431	109.431	11600	109.431	down	down	correct
JPSE.US	JPMorgan Diversified Return U.S. Small Cap Equity ETF	20241205	51.14	51.14	50.628	50.68	39700	50.68	down	down	correct
JPUS.US	JPMorgan Diversified Return U.S. Equity ETF	20241205	122.28	122.28	121.85	121.85	3600	121.85	down	down	correct
JPXN.US	iShares JPX	20241205	75.25	75.36	75.12	75.19	10100	75.19	down	down	correct
JQUA.US	JPMorgan U.S. Quality Factor ETF	20241205	60.13	60.16	59.895	59.91	283800	59.91	down	down	correct
JSCP.US	JPMorgan Short Duration Core Plus ETF	20241205	46.86	46.86	46.77	46.795	91000	46.795	down	down	correct
JSTC.US	Tidal ETF Trust	20241205	19.52	19.53	19.4389	19.4389	5317	19.4389	down	down	correct
JUST.US	Goldman Sachs JUST U.S. Large Cap Equity ETF	20241205	86.35	86.443	86.165	86.165	2200	86.165	down	down	correct
JVAL.US	JPMorgan U.S. Value Factor ETF	20241205	45.725	45.75	45.4373	45.48	36358	45.48	down	up	incorrect
JXI.US	iShares Global Utilities ETF	20241205	68.63	69.03	68.61	68.88	6500	68.88	up	up	correct
KALL.US	KraneShares MSCI All China Index ETF	20241205	20.9	20.94	20.89	20.94	4100	20.94	up	up	correct
KARS.US	KraneShares Electric Vehicles and Future Mobility Index ETF	20241205	21.92	22.11	21.8	22.11	13900	22.11	up	up	correct
KBA.US	KraneShares Trust	20241205	23.89	23.98	23.89	23.94	68000	23.94	up	down	incorrect
KCCA.US	KraneShares California Carbon Allowance ETF	20241205	19.63	19.69	19.002	19.13	95224	19.13	down	down	correct
KCE.US	SPDR S&P Capital Markets ETF	20241205	147.36	147.94	146.42	146.52	34900	146.52	down	down	correct
KEMQ.US	KraneShares FTSE Emerging Markets Consumer Technology Index ETF	20241205	17.56	17.56	17.51	17.525	500	17.525	down	down	correct
KEMX.US	KraneShares MSCI Emerging Markets ex China Index ETF	20241205	29.98	30.1196	29.98	30.0508	13388	30.0508	up	up	correct
KEUA.US	KraneShares European Carbon Allowance ETF	20241205	22.697	22.772	22.697	22.772	2900	22.772	up	up	correct
KGRN.US	KraneShares MSCI China Clean Technology ETF	20241205	22.32	22.68	22.32	22.68	2105	22.68	up	up	correct
KHYB.US	KraneShares Asia Pacific High Yield Bond ETF	20241205	24.761	24.79	24.761	24.79	3200	24.79	up	up	correct
KIE.US	SPDR S&P Insurance ETF	20241205	61	61.37	60.78	60.83	845400	60.83	down	down	correct
KLDW.US	Knowledge Leaders Developed World ETF	20241205	46.18	46.18	46.0936	46.0936	1366	46.0936	down	down	correct
KMLM.US	KFA Mount Lucas Index Strategy ETF	20241205	27.69	27.815	27.62	27.685	52300	27.685	down	down	correct
KNOW.US	Direxion All Cap Insider Sentiment Shares	20241205	11.3	11.3	11.28	11.28	300	11.28	down	down	correct
KOCG.US	SHP ETF Trust	20241205	29.35	29.35	29.35	29.35	100	29.35
KOKU.US	Xtrackers MSCI Kokusai Equity ETF	20241205	104.8082	104.8082	104.8082	104.8082	24	104.8082
KOLD.US	ProShares UltraShort Bloomberg Natural Gas	20241205	67.13	69.33	64.57	68.15	1766619	68.15	up	up	correct
KOMP.US	SPDR S&P Kensho New Economies Composite ETF	20241205	54.75	54.87	53.98	54.02	77500	54.02	down	down	correct
KONG.US	ETF Opportunities Trust	20241205	30.344	30.344	30.344	30.344	100	30.344
KORP.US	American Century Diversified Corporate Bond ETF	20241205	47.06	47.1499	46.9953	47.121	33754	47.121	up	up	correct
KORU.US	Direxion Shares ETF Trust	20241205	4.32	4.35	4.27	4.32	3469000	4.32
KRBN.US	KraneShares Global Carbon ETF	20241205	29.92	30.54	29.92	30.26	51700	30.26	up	up	correct
KRE.US	SPDR S&P Regional Banking ETF	20241205	67.09	67.58	66.29	66.37	8069500	66.37	down	up	incorrect
KSA.US	iShares MSCI Saudi Arabia ETF	20241205	41.56	41.83	41.56	41.74	346500	41.74	up	up	correct
KSTR.US	KraneShares SSE STAR Market 50 Index ETF	20241205	13.49	13.599	13.48	13.53	37800	13.53	up	up	correct
KURE.US	KraneShares MSCI All China Health Care Index ETF	20241205	15	15.349	14.943	15.139	6400	15.139	up	up	correct
KVLE.US	KFA Value Line Dynamic Core Equity Index ETF	20241205	28.133	28.133	28.133	28.133	300	28.133
KWEB.US	KraneShares CSI China Internet ETF	20241205	30.68	30.91	30.65	30.77	9667500	30.77	up	up	correct
KXI.US	iShares Global Consumer Staples ETF	20241205	63.82	64.18	63.73	64.04	34400	64.04	up	up	correct
LABD.US	Direxion Daily S&P Biotech Bear 3X Shares	20241205	5.8	6	5.72	5.94	23522300	5.94	up	up	correct
LABU.US	Direxion Shares ETF Trust	20241205	119.5	121.38	115.25	116.43	908000	116.43	down	down	correct
LCG.US	Sterling Capital Focus Equity ETF	20241205	32.03	32.03	31.61	31.61	9300	31.61	down	down	correct
LCR.US	Leuthold Core ETF	20241205	36.31	36.31	36.14	36.141	22100	36.141	down	down	correct
LCTD.US	BlackRock World ex U.S. Carbon Transition Readiness ETF	20241205	46.3	46.45	46.2001	46.2952	6443	46.2952	down	down	correct
LCTU.US	BlackRock U.S. Carbon Transition Readiness ETF	20241205	66.6	66.6	66.381	66.381	28500	66.381	down	down	correct
LDUR.US	PIMCO Enhanced Low Duration Active Exchange	20241205	95.2	95.2	95.02	95.13	34059	95.13	down	down	correct
LEMB.US	iShares J.P. Morgan EM Local Currency Bond ETF	20241205	36.81	36.84	36.71	36.76	18300	36.76	down	down	correct
LGH.US	HCM Defender 500 Index ETF	20241205	54.87	54.98	54.73	54.73	32578	54.73	down	down	correct
LGLV.US	SPDR SSGA US Large Cap Low Volatility Index ETF	20241205	174.88	175.23	174.73	174.74	76500	174.74	down	up	incorrect
LGOV.US	First Trust Exchange	20241205	21.64	21.707	21.61	21.7	157600	21.7	up	up	correct
LIT.US	Global X Funds	20241205	43.18	43.69	43.18	43.34	228100	43.34	up	up	correct
LOPP.US	Gabelli ETFs Trust	20241205	29.8254	29.8254	29.8254	29.8254	136	29.8254
LOUP.US	Innovator ETFs Trust	20241205	57.83	57.83	57.052	57.052	5900	57.052	down	up	incorrect
LQD.US	iShares iBoxx $ Investment Grade Corporate Bond ETF	20241205	110.21	110.54	110.17	110.45	16792680	110.45	up	up	correct
LQDB.US	iShares Trust	20241205	87.078	87.078	87.078	87.078	200	87.078
LQDH.US	iShares Interest Rate Hedged Corporate Bond ETF	20241205	93.27	93.36	93.2601	93.27	12903	93.27
LRGF.US	iShares MSCI USA Multifactor ETF	20241205	63.18	63.285	63.02	63.02	127400	63.02	down	down	correct
LRNZ.US	TrueShares Technology AI and Deep Learning ETF	20241205	44.09	44.09	43.52	43.526	3000	43.526	down	down	correct
LSAF.US	LeaderSharesTM AlphaFactor US Core Equity ETF	20241205	43.89	44.01	43.77	43.77	10900	43.77	down	down	correct
LSAT.US	Two Roads Shared Trust	20241205	43.21	43.31	43.1274	43.1274	21040	43.1274	down	down	correct
LTL.US	ProShares Ultra Telecommunications	20241205	89.85	90.15	89.4	89.4	2700	89.4	down	up	incorrect
LTPZ.US	PIMCO 15+ Year U.S. TIPS Index Exchange	20241205	55.38	55.6	55.29	55.46	50294	55.46	up	up	correct
LVOL.US	American Century Low Volatility ETF	20241205	56.85	56.85	56.7847	56.7847	2304	56.7847	down	down	correct
MAKX.US	ProShares S&P Kensho Smart Factories ETF	20241205	41.44	41.466	41.3505	41.3505	737	41.3505	down	down	correct
MARB.US	First Trust Vivaldi Merger Arbitrage ETF	20241205	19.76	19.83	19.76	19.823	5200	19.823	up	up	correct
MBOX.US	Freedom Day Dividend ETF	20241205	34.9	34.9	34.7	34.7	6400	34.7	down	up	incorrect
MBSD.US	FlexShares Disciplined Duration MBS Index Fund	20241205	20.498	20.54	20.485	20.53	6073	20.53	up	up	correct
MDY.US	SPDR S&P MIDCAP 400 ETF Trust	20241205	613.69	614.18	608.13	608.72	573800	608.72	down	down	correct
MDYG.US	SPDR S&P 400 Mid Cap Growth ETF	20241205	94.33	94.33	93.33	93.4	88300	93.4	down	down	correct
MDYV.US	SPDR S&P 400 Mid Cap Value ETF	20241205	85.91	86.02	85.33	85.34	139500	85.34	down	down	correct
META.US	Roundhill Ball Metaverse ETF	20241205	617.075	619.9	607.05	608.93	8081212	608.93	down	down	correct
MEXX.US	Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3	20241205	11.58	11.94	11.4	11.81	491400	11.81	up	up	correct
MFDX.US	PIMCO RAFI Dynamic Multi	20241205	31.11	31.21	31.11	31.137	8800	31.137	up	up	correct
MFEM.US	PIMCO RAFI Dynamic Multi	20241205	19.81	19.84	19.81	19.83	5500	19.83	up	up	correct
MFUS.US	PIMCO RAFI Dynamic Multi	20241205	52.51	52.51	52.29	52.29	3500	52.29	down	down	correct
MGC.US	Vanguard Mega Cap Index Fund ETF Shares	20241205	219.31	219.59	218.84	218.84	49000	218.84	down	up	incorrect
MGK.US	Vanguard Mega Cap Growth Index Fund ETF Shares	20241205	350.78	351.58	349.94	350.36	238200	350.36	down	down	correct
MGV.US	Vanguard World Fund	20241205	131.46	131.74	131.09	131.15	206000	131.15	down	down	correct
MID.US	American Century Mid Cap Growth Impact ETF	20241205	64.8797	64.8797	64.6893	64.6893	1842	64.6893	down	down	correct
MIDE.US	DBX ETF Trust	20241205	32.752	32.752	32.752	32.752	100	32.752
MIDU.US	Direxion Shares ETF Trust	20241205	66.55	66.7	64.82	64.99	59400	64.99	down	down	correct
MINO.US	PIMCO ETF Trust	20241205	45.91	46.03	45.91	45.96	21100	45.96	up	up	correct
MINT.US	PIMCO Enhanced Short Maturity Active Exchange	20241205	100.38	100.39	100.37	100.39	880528	100.39	up	up	correct
MJ.US	ETFMG Alternative Harvest ETF	20241205	2.5	2.55	2.465	2.51	2558300	2.51	up	up	correct
MJUS.US	ETF Managers Trust	20241205	0.9293	0.95	0.9133	0.921	9880	0.921	down	down	correct
MLPA.US	Global X MLP ETF	20241205	51.07	51.53	51	51.43	182200	51.43	up	up	correct
MLPB.US	UBS ETRACS Alerian MLP Infrastructure Index ETN Series B	20241205	26.27	26.453	26.27	26.453	3700	26.453	up	up	correct
MLPR.US	ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN	20241205	64.15	65.06	64.069	64.069	1300	64.069	down	down	correct
MLPX.US	Global X MLP & Energy Infrastructure ETF	20241205	62.72	63.59	62.46	63.37	577600	63.37	up	up	correct
MMIN.US	IQ MacKay Municipal Insured ETF	20241205	24.48	24.48	24.38	24.45	44478	24.45	down	down	correct
MMIT.US	IndexIQ Active ETF Trust	20241205	24.45	24.46	24.41	24.43	90005	24.43	down	down	correct
MMLG.US	First Trust Exchange	20241205	31.78	31.78	31.6207	31.6207	7381	31.6207	down	down	correct
MMSC.US	MMSC	20241205	22.81	22.81	22.52	22.52	2353	22.52	down	up	incorrect
MMTM.US	SPDR S&P 1500 Momentum Tilt ETF	20241205	270.73	273.75	270.52	270.52	2000	270.52	down	down	correct
MNA.US	IQ Merger Arbitrage ETF	20241205	32.82	32.9	32.82	32.89	20633	32.89	up	up	correct
MOO.US	VanEck Vectors Agribusiness ETF	20241205	71.56	71.74	71.09	71.18	46100	71.18	down	down	correct
MORT.US	VanEck Vectors Mortgage REIT Income ETF	20241205	11.28	11.34	11.27	11.28	112900	11.28
MOTO.US	SmartETFs Smart Transportation & Technology ETF	20241205	43.66	43.66	43.632	43.632	400	43.632	down	down	correct
MSOS.US	AdvisorShares Pure US Cannabis ETF	20241205	4.14	4.4	4.12	4.17	21566000	4.17	up	up	correct
MTGP.US	WisdomTree Mortgage Plus Bond Fund	20241205	44.03	44.193	44.03	44.19	2800	44.19	up	up	correct
MTUL.US	ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN	20241205	32.0265	32.0265	32.0265	32.0265	0	32.0265
MUB.US	iShares Trust	20241205	108.43	108.48	108.3275	108.41	2651048	108.41	down	down	correct
MUNI.US	PIMCO ETF Trust	20241205	52.55	52.62	52.55	52.61	154513	52.61	up	up	correct
MUSI.US	American Century Multisector Income ETF	20241205	43.87	43.91	43.841	43.89	6000	43.89	up	up	correct
MUST.US	Columbia Multi	20241205	20.77	20.8	20.7	20.74	109662	20.74	down	down	correct
MVPS.US	Amplify Thematic All	20241205	25.23	25.35	25.2162	25.2162	1406	25.2162	down	down	correct
MVRL.US	ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN	20241205	16.688	16.74	16.688	16.697	1400	16.697	up	up	correct
MVV.US	ProShares Ultra MidCap400	20241205	79.02	79.1	77.63	77.64	223700	77.64	down	down	correct
MXI.US	iShares Global Materials ETF	20241205	85.89	85.91	85.26	85.41	9100	85.41	down	up	incorrect
MYY.US	ProShares Short MidCap400	20241205	17.99	18.03	17.97	18.03	23600	18.03	up	up	correct
OEF.US	iShares S&P 100 ETF	20241205	295.17	295.83	294.78	295.06	151800	295.06	down	down	correct
MZZ.US	ProShares UltraShort MidCap400	20241205	8.71	8.71	8.71	8.71	400	8.71
NACP.US	Impact Shares Trust I	20241205	43.32	43.32	43.24	43.26	12100	43.26	down	down	correct
NAIL.US	Direxion Daily Homebuilders & Supplies Bull 3X Shares	20241205	136.45	137.188	130.92	131.46	221100	131.46	down	down	correct
NANR.US	SPDR S&P North American Natural Resources ETF	20241205	56.6	56.71	56.21	56.438	1287000	56.438	down	down	correct
NDVG.US	Nuveen Dividend Growth ETF	20241205	33.7079	33.7079	33.7079	33.7079	126	33.7079
NERD.US	Listed Funds Trust	20241205	21.41	21.885	21.4	21.67	8000	21.67	up	up	correct
NETL.US	Fundamental Income Net Lease Real Estate ETF	20241205	25.21	25.264	25.1	25.246	5600	25.246	up	up	correct
NFLT.US	Virtus Newfleet Multi	20241205	22.8	22.92	22.741	22.803	71700	22.803	up	up	correct
NFRA.US	FlexShares STOXX Global Broad Infrastructure Index Fund	20241205	58.46	58.65	58.41	58.55	81100	58.55	up	up	correct
NLR.US	VanEck Vectors Uranium+Nuclear Energy ETF	20241205	92.05	93.21	91.2	92.69	201200	92.69	up	up	correct
NORW.US	Global X MSCI Norway ETF	20241205	25.43	25.48	25.39	25.41	4500	25.41	down	down	correct
NSCS.US	Nuveen Small Cap Select ETF	20241205	30.6584	30.6584	30.5674	30.5674	212	30.5674	down	down	correct
NTSE.US	WisdomTree Emerging Markets Efficient Core Fund	20241205	30.44	30.44	30.365	30.391	1400	30.391	down	down	correct
NTSI.US	WisdomTree International Efficient Core Fund	20241205	37.23	37.36	37.1288	37.2763	35641	37.2763	up	up	correct
NTSX.US	WisdomTree Trust	20241205	49.1	49.23	48.98	49.1	45500	49.1
NUAG.US	Nuveen Enhanced Yield U.S. Aggregate Bond ETF	20241205	21.1694	21.2	21.16	21.18	25332	21.18	up	up	correct
NUBD.US	Nuveen ESG U.S. Aggregate Bond ETF	20241205	22.17	22.225	22.17	22.215	102593	22.215	up	up	correct
NUGO.US	Nushares ETF Trust	20241205	35.49	35.51	35.357	35.4	23000	35.4	down	down	correct
NUGT.US	Direxion Shares ETF Trust	20241205	43.04	43.86	41.93	42.8	1471167	42.8	down	down	correct
NUHY.US	Nuveen ESG High Yield Corporate Bond ETF	20241205	21.48	21.51	21.47	21.51	7000	21.51	up	down	incorrect
NUSA.US	Nuveen Enhanced Yield 1	20241205	23.0599	23.095	23.0599	23.09	13997	23.09	up	up	correct
NUSI.US	Nationwide Risk	20241205	26.46	26.46	26.34	26.45	30300	26.45	down	down	correct
NWLG.US	Nuveen Winslow Large	20241205	34.687	34.687	34.687	34.687	200	34.687
NYF.US	iShares New York Muni Bond ETF	20241205	54.23	54.25	54.1935	54.24	49757	54.24	up	up	correct
OALC.US	Unified Series Trust	20241205	31.03	31.04	30.943	30.943	10100	30.943	down	down	correct
OBOR.US	KraneShares MSCI One Belt One Road Index ETF	20241205	22.382	22.382	22.382	22.382	100	22.382
OCEN.US	IndexIQ ETF Trust	20241205	21.4469	21.4469	21.4469	21.4469	0	21.4469
OCIO.US	ClearShares OCIO ETF	20241205	35.065	35.065	34.99	34.99	100	34.99	down	down	correct
OGCP.US	Empire State Realty OP L.P	20241205	10.85	10.85	10.85	10.85	2700	10.85
OIH.US	VanEck Vectors ETF Trust	20241205	298.7	301.3	295.09	295.29	361300	295.29	down	down	correct
OILU.US	Bank of Montreal	20241205	33.99	34.55	33.5	33.79	37600	33.79	down	down	correct
OND.US	ProShares Trust	20241205	35.27	35.27	35.135	35.135	796	35.135	down	down	correct
ONEO.US	SPDR Russell 1000 Momentum Focus ETF	20241205	127.56	127.56	127.265	127.265	400	127.265	down	down	correct
ONEV.US	SPDR Russell 1000 Low Volatility Focus ETF	20241205	134.43	134.43	133.48	133.49	116400	133.49	down	down	correct
ONEY.US	SPDR Russell 1000 Yield Focus ETF	20241205	115.8	115.865	115.41	115.44	11900	115.44	down	down	correct
ONLN.US	ProShares Online Retail ETF	20241205	46.99	46.99	46.73	46.74	7400	46.74	down	up	incorrect
ONOF.US	Global X Funds	20241205	36.57	36.57	36.45	36.473	3700	36.473	down	down	correct
OOTO.US	Direxion Daily Travel & Vacation Bull 2X Shares	20241205	20.99	21.29	20.99	21.06	16700	21.06	up	up	correct
OPER.US	ETF Series Solutions	20241205	100.17	100.1899	100.1601	100.18	4426	100.18	up	up	correct
OUNZ.US	VanEck Merk Gold Trust	20241205	25.51	25.54	25.319	25.38	1163000	25.38	down	down	correct
OVB.US	Overlay Shares Core Bond ETF	20241205	21.1199	21.1245	21.1199	21.1245	3401	21.1245	up	down	incorrect
OVF.US	Overlay Shares Foreign Equity ETF	20241205	25.27	25.27	25.25	25.25	1800	25.25	down	down	correct
OVL.US	Overlay Shares Large Cap Equity ETF	20241205	49.07	49.07	48.9353	48.9353	15884	48.9353	down	down	correct
OVLH.US	Overlay Shares Hedged Large Cap Equity ETF	20241205	35.102	35.102	35.102	35.102	100	35.102
OVM.US	Overlay Shares Municipal Bond ETF	20241205	24.58	24.58	22.6	22.6	2590	22.6	down	down	correct
OVS.US	Overlay Shares Small Cap Equity ETF	20241205	38.48	38.48	38.291	38.291	400	38.291	down	up	incorrect
OVT.US	Listed Funds Trust	20241205	22.54	22.54	22.5299	22.5299	132	22.5299	down	down	correct
OWNS.US	Impact Shares Trust I	20241205	17.33	17.35	17.3	17.35	16100	17.35	up	up	correct
PAB.US	PGIM ETF Trust	20241205	42.46	42.464	42.459	42.459	2100	42.459	down	down	correct
PALC.US	Pacer Lunt Large Cap Multi	20241205	52.09	52.27	52.041	52.08	20000	52.08	down	down	correct
PALL.US	Aberdeen Standard Physical Palladium Shares ETF	20241205	89.2	89.25	88.27	88.43	79300	88.43	down	up	incorrect
PAMC.US	Pacer Lunt MidCap Multi	20241205	50.24	50.24	49.768	49.768	5900	49.768	down	down	correct
PBD.US	Invesco Global Clean Energy ETF	20241205	12.07	12.15	12.02	12.03	43400	12.03	down	down	correct
PBE.US	Invesco Dynamic Biotechnology & Genome ETF	20241205	70.54	70.61	70.17	70.17	5000	70.17	down	down	correct
PBJ.US	Invesco Dynamic Food & Beverage ETF	20241205	48.7	49	48.67	48.8799	9545	48.8799	up	up	correct
PBP.US	Invesco Exchange	20241205	23.35	23.35	23.25	23.32	34200	23.32	down	down	correct
PFFD.US	Global X U.S. Preferred ETF	20241205	20.25	20.33	20.24	20.31	518782	20.31	up	up	correct
PBW.US	Invesco WilderHill Clean Energy ETF	20241205	20.99	21.23	20.79	20.8	218500	20.8	down	up	incorrect
PCEF.US	Invesco Exchange	20241205	19.78	19.83	19.78	19.82	96800	19.82	up	up	correct
PCY.US	Invesco Exchange	20241205	20.88	20.98	20.87	20.95	225469	20.95	up	up	correct
PDN.US	Invesco FTSE RAFI Developed Markets ex	20241205	33.23	33.32	33.18	33.24	15300	33.24	up	up	correct
PEJ.US	Invesco Dynamic Leisure and Entertainment ETF	20241205	54.94	55.3	54.93	55.03	12600	55.03	up	down	incorrect
PEXL.US	Pacer Funds Trust	20241205	51.14	51.14	50.48	50.48	1800	50.48	down	down	correct
PFFA.US	ETFis Series Trust I	20241205	22.64	22.77	22.63	22.77	303600	22.77	up	up	correct
PFFL.US	ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN	20241205	9.96	10.01	9.96	9.9904	3102	9.9904	up	up	correct
PFFR.US	ETFis Series Trust I	20241205	19.06	19.36	19.03	19.2	48900	19.2	up	up	correct
PFFV.US	Global X Variable Rate Preferred ETF	20241205	24.11	24.25	24.11	24.24	48600	24.24	up	up	correct
PFIG.US	Invesco Exchange	20241205	23.82	23.83	23.73	23.8	8200	23.8	down	down	correct
PFIX.US	Simplify Exchange Traded Funds	20241205	45	45.245	44.4664	44.7	25440	44.7	down	down	correct
PFLD.US	AAM Low Duration Preferred and Income Securities ETF	20241205	21	21.04	20.9601	21.02	106334	21.02	up	up	correct
PFUT.US	Putnam Sustainable Future ETF	20241205	27.01	27.01	26.797	26.797	3800	26.797	down	down	correct
PFXF.US	VanEck Vectors Preferred Securities ex Financials ETF	20241205	17.88	17.9	17.85	17.88	422278	17.88
PGF.US	Invesco Financial Preferred ETF	20241205	15.06	15.16	15.06	15.13	167000	15.13	up	up	correct
PGHY.US	Invesco Exchange	20241205	19.89	19.98	19.89	19.95	18600	19.95	up	up	correct
PGRO.US	Putnam Focused Large Cap Growth ETF	20241205	39.163	39.163	39.163	39.163	100	39.163
PGX.US	Invesco Preferred ETF	20241205	11.93	11.96	11.91	11.93	1950300	11.93
PHB.US	Invesco Exchange	20241205	18.4	18.44	18.4	18.42	91500	18.42	up	up	correct
PHDG.US	Invesco S&P 500 Downside Hedged ETF	20241205	38.97	39.16	38.94	39.01	16400	39.01	up	up	correct
PHYL.US	PGIM Active High Yield Bond ETF	20241205	35.34	35.349	35.2983	35.325	24731	35.325	down	down	correct
PHYS.US	Sprott Physical Gold Trust	20241205	20.35	20.36	20.17	20.25	2507500	20.25	down	down	correct
PICB.US	Invesco Exchange	20241205	22.35	22.38	22.33	22.37	11500	22.37	up	up	correct
PIFI.US	ClearShares Piton Intermediate Fixed Income ETF	20241205	93.933	93.933	93.933	93.933	200	93.933
PILL.US	Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF	20241205	8.63	8.63	8.44	8.54	45000	8.54	down	down	correct
PIN.US	Invesco India ETF	20241205	28.91	29.29	28.91	29.18	30600	29.18	up	up	correct
PINK.US	Simplify Exchange Traded Funds	20241205	31.81	31.81	31.2	31.2	43600	31.2	down	down	correct
PJP.US	Invesco Dynamic Pharmaceuticals ETF	20241205	86.54	86.79	86.53	86.57	5500	86.57	up	down	incorrect
PKB.US	Invesco Dynamic Building & Construction ETF	20241205	86.04	86.04	85.21	85.35	17400	85.35	down	down	correct
PLDR.US	Putnam Sustainable Leaders ETF	20241205	35.1	35.11	35.09	35.09	6500	35.09	down	down	correct
PLTM.US	GraniteShares Platinum Trust	20241205	9.09	9.11	9.04	9.09	67908	9.09
PPA.US	Invesco Aerospace & Defense ETF	20241205	121.55	121.74	120.17	120.17	109800	120.17	down	down	correct
PPLT.US	Aberdeen Standard Physical Platinum Shares ETF	20241205	85.89	86.27	85.52	85.84	97200	85.84	down	down	correct
PQDI.US	Principal Exchange	20241205	19.12	19.12	19.09	19.11	1500	19.11	down	up	incorrect
PREF.US	Principal Spectrum Preferred Securities Active ETF	20241205	18.71	18.75	18.7	18.75	120210	18.75	up	up	correct
PRF.US	Invesco FTSE RAFI US 1000 ETF	20241205	42.53	42.64	42.44	42.46	187800	42.46	down	up	incorrect
PSI.US	Invesco Dynamic Semiconductors ETF	20241205	59.41	59.41	57.47	57.64	88400	57.64	down	down	correct
PSIL.US	PSIL	20241205	11.1	11.1	10.75	10.785	7200	10.785	down	down	correct
PSK.US	SPDR ICE Preferred Securities ETF	20241205	34.22	34.34	34.175	34.33	86845	34.33	up	up	correct
PSLV.US	Sprott Physical Silver Trust	20241205	10.5	10.53	10.4	10.53	12896500	10.53	up	up	correct
PSP.US	Invesco Exchange	20241205	71.47	71.78	71.1	71.53	13413	71.53	up	down	incorrect
PSQ.US	ProShares Trust	20241205	37.17	37.3	37.11	37.27	2638800	37.27	up	up	correct
PSR.US	Invesco Active U.S. Real Estate Fund	20241205	96.49	96.83	96.46	96.77	3000	96.77	up	up	correct
PST.US	ProShares UltraShort 7	20241205	23.25	23.25	23.14	23.14	600	23.14	down	down	correct
PTBD.US	Pacer Funds Trust	20241205	20.3	20.358	20.28	20.33	70400	20.33	up	down	incorrect
PTEST.US	X	20241205	24.97	24.97	24.97	24.97	0	24.97
PTIN.US	Pacer Trendpilot International ETF	20241205	29.79	29.8899	29.79	29.8363	9735	29.8363	up	up	correct
PULS.US	PGIM Ultra Short Bond ETF	20241205	49.61	49.62	49.61	49.62	1398476	49.62	up	up	correct
PUTW.US	WisdomTree Trust	20241205	34.18	34.189	34.071	34.135	52700	34.135	down	down	correct
PVI.US	Invesco Exchange	20241205	24.82	24.85	24.77	24.81	13900	24.81	down	up	incorrect
PWB.US	Invesco Dynamic Large Cap Growth ETF	20241205	107.29	107.67	107.16	107.16	10700	107.16	down	down	correct
PWV.US	Invesco Dynamic Large Cap Value ETF	20241205	60.24	60.64	60.22	60.4501	20507	60.4501	up	up	correct
PWZ.US	Invesco Exchange	20241205	25.22	25.22	25.12	25.21	116800	25.21	down	up	incorrect
PXE.US	Invesco Dynamic Energy Exploration & Production ETF	20241205	31.04	31.3	30.88	30.89	36900	30.89	down	down	correct
PXF.US	Invesco FTSE RAFI Developed Markets ex	20241205	50.09	50.2386	50.0259	50.14	44983	50.14	up	up	correct
PXH.US	Invesco Exchange	20241205	21.02	21.11	21.02	21.08	90900	21.08	up	down	incorrect
PXJ.US	Invesco Dynamic Oil & Gas Services ETF	20241205	29.61	29.81	29.49	29.49	10900	29.49	down	down	correct
PZA.US	Invesco Exchange	20241205	24.18	24.26	24.18	24.21	879000	24.21	up	up	correct
PZT.US	Invesco Exchange	20241205	23.55	23.55	23.34	23.38	23100	23.38	down	down	correct
QAI.US	IQ Hedge Multi	20241205	32.75	32.75	32.65	32.68	99500	32.68	down	down	correct
QARP.US	DBX ETF Trust	20241205	54.74	54.74	54.52	54.54	4302	54.54	down	down	correct
QDEF.US	FlexShares Quality Dividend Defensive Index Fund	20241205	73.66	73.72	73.64	73.64	7800	73.64	down	down	correct
QDF.US	FlexShares Trust	20241205	73.76	73.83	73.62	73.67	42900	73.67	down	down	correct
QDIV.US	Global X S&P 500 Quality Dividend ETF	20241205	36.49	36.52	36.3231	36.4008	7163	36.4008	down	down	correct
QDPL.US	Pacer Funds Trust	20241205	40.08	40.139	39.97	40.05	103600	40.05	down	up	incorrect
QEFA.US	SPDR MSCI EAFE StrategicFactors ETF	20241205	76.99	77.22	76.82	77.17	165900	77.17	up	up	correct
QEMM.US	SPDR Index Shares Funds	20241205	60.45	60.45	60.3231	60.3231	675	60.3231	down	down	correct
QGRO.US	American Century U.S. Quality Growth ETF	20241205	105.71	105.98	105.25	105.34	69111	105.34	down	down	correct
QID.US	ProShares UltraShort QQQ	20241205	31.77	31.99	31.68	31.95	1984200	31.95	up	up	correct
QINT.US	American Century Quality Diversified International ETF	20241205	50.68	50.85	50.68	50.74	4000	50.74	up	up	correct
QLD.US	ProShares Ultra QQQ	20241205	113.97	114.3	113.17	113.35	1216800	113.35	down	down	correct
QLTA.US	iShares Aaa	20241205	47.98	48.09	47.95	48.07	154251	48.07	up	up	correct
QLV.US	FlexShares US Quality Low Volatility Index Fund	20241205	68.33	68.36	68.27	68.2876	3187	68.2876	down	down	correct
QLVD.US	FlexShares Developed Markets ex	20241205	27.79	27.822	27.79	27.82	600	27.82	up	up	correct
QLVE.US	FlexShares Emerging Markets Quality Low Volatility Index Fund	20241205	25.9	25.973	25.9	25.973	200	25.973	up	up	correct
QPX.US	AdvisorShares Q Dynamic Growth ETF	20241205	37.06	37.06	37.0407	37.0407	1796	37.0407	down	down	correct
QQH.US	HCM Defender 100 Index ETF	20241205	68.86	69.01	68.61	68.65	18898	68.65	down	down	correct
QQQE.US	Direxion NASDAQ	20241205	96.09	96.09	95.15	95.15	134600	95.15	down	up	incorrect
QRFT.US	QRAFT AI	20241205	55.42	55.45	55.297	55.297	2300	55.297	down	down	correct
QTUM.US	Defiance Quantum ETF	20241205	72.26	72.83	70.86	72.18	153500	72.18	down	down	correct
QULL.US	ETRACS 2x Leveraged MSCI US Quality Factor TR ETN	20241205	52.5893	52.5893	52.5893	52.5893	1	52.5893
QUS.US	SPDR MSCI USA StrategicFactors ETF	20241205	163.99	163.99	163.28	163.28	68400	163.28	down	down	correct
QVML.US	Invesco Exchange	20241205	35.94	35.94	35.761	35.761	1500	35.761	down	down	correct
QVMM.US	Invesco Exchange	20241205	31.26	31.26	30.785	30.785	500	30.785	down	down	correct
QVMS.US	Invesco Exchange	20241205	29.73	29.73	29.177	29.177	300	29.177	down	down	correct
QWLD.US	SPDR MSCI World StrategicFactors ETF	20241205	130.92	130.92	130.489	130.489	2400	130.489	down	down	correct
RAAX.US	VanEck Inflation Allocation ETF	20241205	29.785	29.81	29.62	29.77	4878	29.77	down	down	correct
RAFE.US	PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF	20241205	38.05	38.05	37.91	37.91	6900	37.91	down	up	incorrect
RAVI.US	FlexShares Ready Access Variable Income Fund	20241205	75.21	75.27	75.21	75.26	73207	75.26	up	up	correct
RAYC.US	The Advisors' Inner Circle Fund III	20241205	14.63	14.7	14.63	14.67	1502	14.67	up	up	correct
RCD.US	Invesco S&P 500 Equal Weight Consumer Discretionary ETF	20241205	55.83	56.04	55.67	55.67	39582	55.67	down	down	correct
RDIV.US	Invesco S&P Ultra Dividend Revenue ETF	20241205	51.65	51.84	51.61	51.61	61123	51.61	down	down	correct
RDOG.US	ALPS REIT Dividend Dogs ETF	20241205	41.27	41.27	41.27	41.27	100	41.27
RECS.US	Columbia ETF Trust I	20241205	36.4	36.496	36.33	36.37	298200	36.37	down	down	correct
REET.US	iShares Global REIT ETF	20241205	25.65	25.7	25.573	25.66	771900	25.66	up	up	correct
REK.US	ProShares Short Real Estate	20241205	16.61	16.6697	16.5884	16.5884	3854	16.5884	down	down	correct
RETL.US	Direxion Daily Retail Bull 3X Shares	20241205	11.3	11.35	10.95	10.98	489700	10.98	down	down	correct
REVS.US	Columbia Research Enhanced Value ETF	20241205	26.654	26.7	26.62	26.63	5800	26.63	down	down	correct
REW.US	ProShares UltraShort Technology	20241205	9.71	9.76	9.67	9.76	15100	9.76	up	up	correct
REZ.US	iShares Trust	20241205	86.07	86.14	85.6	86.03	106500	86.03	down	down	correct
RFCI.US	ALPS ETF Trust	20241205	22.635	22.635	22.635	22.635	300	22.635
RFDA.US	RiverFront Dynamic US Dividend Advantage ETF	20241205	58.58	58.63	58.491	58.491	3600	58.491	down	down	correct
RFFC.US	RiverFront Dynamic US Flex	20241205	60.71	60.71	60.499	60.499	500	60.499	down	down	correct
RHRX.US	Starboard Investment Trust	20241205	16.45	16.45	16.32	16.32	400	16.32	down	down	correct
RFG.US	Invesco S&P MidCap 400 Pure Growth ETF	20241205	53.05	53.05	52.5	52.53	32600	52.53	down	down	correct
RFV.US	Invesco S&P MidCap 400 Pure Value ETF	20241205	130.04	130.04	129.23	129.23	5000	129.23	down	down	correct
RGI.US	Invesco S&P 500 Equal Weight Industrials ETF	20241205	54.7	54.824	54.26	54.29	59777	54.29	down	up	incorrect
RHS.US	Invesco S&P 500 Equal Weight Consumer Staples ETF	20241205	31.61	31.73	31.485	31.67	79194	31.67	up	up	correct
RHTX.US	Starboard Investment Trust	20241205	16.97	16.997	16.94	16.997	800	16.997	up	up	correct
RIET.US	Hoya Capital High Dividend Yield ETF	20241205	10.62	10.66	10.58	10.62	49400	10.62
RIGS.US	RiverFront Strategic Income Fund	20241205	23.17	23.31	23.16	23.21	10300	23.21	up	up	correct
RINF.US	ProShares Inflation Expectations ETF	20241205	32.62	32.64	32.59	32.59	3600	32.59	down	up	incorrect
RISN.US	Inspire Tactical Balanced ESG ETF	20241205	28.23	28.23	27.91	27.953	8000	27.953	down	down	correct
RISR.US	FolioBeyond Rising Rates ETF	20241205	35.55	35.88	35.34	35.626	13700	35.626	up	up	correct
RLY.US	SSGA Active Trust	20241205	28.33	28.81	28.33	28.55	381700	28.55	up	down	incorrect
ROAM.US	Hartford Multifactor Emerging Markets ETF	20241205	24.09	24.177	24.07	24.177	6300	24.177	up	up	correct
ROBO.US	Robo Global Robotics and Automation Index ETF	20241205	58.24	58.43	58	58.09	69929	58.09	down	down	correct
RODM.US	Lattice Strategies Trust	20241205	30.19	30.31	30.18	30.28	59600	30.28	up	up	correct
ROKT.US	SPDR Kensho Final Frontiers ETF	20241205	58.01	58.31	58.01	58.13	1200	58.13	up	down	incorrect
ROM.US	ProShares Trust	20241205	75.08	75.09	74.27	74.41	28551	74.41	down	down	correct
RORO.US	ATAC US Rotation ETF	20241205	18.85	18.85	18.692	18.692	700	18.692	down	down	correct
ROSC.US	Hartford Multifactor Small Cap ETF	20241205	48.01	48.01	47.2374	47.2374	2213	47.2374	down	down	correct
ROUS.US	Hartford Multifactor US Equity ETF	20241205	54.29	54.29	53.95	54.02	406900	54.02	down	down	correct
RPAR.US	RPAR Risk Parity ETF	20241205	19.94	19.96	19.906	19.93	38900	19.93	down	down	correct
RPG.US	Invesco S&P 500 Pure Growth ETF	20241205	43.91	44.03	43.71	43.74	499400	43.74	down	down	correct
RPV.US	Invesco S&P 500 Pure Value ETF	20241205	95.36	95.72	95.06	95.1	173600	95.1	down	down	correct
RSP.US	Invesco S&P 500 Equal Weight ETF	20241205	186.32	186.48	185.34	185.4	6060200	185.4	down	down	correct
RSPE.US	Invesco Exchange	20241205	28.06	28.06	28.033	28.033	700	28.033	down	down	correct
RTM.US	Invesco S&P 500 Equal Weight Materials ETF	20241205	36.06	36.06	35.598	35.68	14723	35.68	down	down	correct
RVNU.US	DBX ETF Trust	20241205	26	26.1771	25.9976	26.11	3291	26.11	up	up	correct
RWJ.US	Invesco S&P SmallCap 600 Revenue ETF	20241205	48.98	49.05	48.43	48.43	148400	48.43	down	down	correct
RWK.US	Invesco S&P MidCap 400 Revenue ETF	20241205	125.66	125.66	124.8418	124.8418	18278	124.8418	down	down	correct
RWL.US	Invesco S&P 500 Revenue ETF	20241205	103.68	103.81	103.19	103.34	202700	103.34	down	down	correct
RWM.US	ProShares Short Russell2000	20241205	17.5	17.69	17.47	17.67	4984700	17.67	up	down	incorrect
RWO.US	SPDR Index Shares Funds	20241205	45.61	45.71	45.43	45.6	40300	45.6	down	down	correct
RWR.US	SPDR Dow Jones REIT ETF	20241205	105.31	105.48	104.93	105.35	86300	105.35	up	up	correct
RWX.US	SPDR Dow Jones International Real Estate ETF	20241205	24.53	24.53	24.35	24.41	58800	24.41	down	down	correct
RXD.US	ProShares UltraShort Health Care	20241205	10.69	10.87	10.67	10.82	14300	10.82	up	up	correct
RXI.US	iShares Trust	20241205	186.54	188.1427	186.54	187.5104	3350	187.5104	up	up	correct
RXL.US	ProShares Ultra Health Care	20241205	49.7	49.72	48.84	48.98	7900	48.98	down	down	correct
RYJ.US	Invesco Raymond James SB	20241205	74.63	74.73	74.3347	74.3347	4798	74.3347	down	down	correct
RZG.US	Invesco S&P SmallCap 600 Pure Growth ETF	20241205	54.89	55.06	54.2677	54.2677	18390	54.2677	down	down	correct
RZV.US	Invesco S&P SmallCap 600 Pure Value ETF	20241205	118.29	119.04	117.12	117.12	10500	117.12	down	down	correct
SAA.US	ProShares Trust	20241205	30.87	30.87	30.16	30.16	5400	30.16	down	down	correct
SAEF.US	Schwab Strategic Trust	20241205	29	29	28.66	28.66	1800	28.66	down	down	correct
SBB.US	ProShares Short SmallCap600	20241205	13.76	13.8	13.76	13.8	10200	13.8	up	up	correct
SBIO.US	ALPS ETF Trust	20241205	38.4	38.4	37.729	37.81	4000	37.81	down	down	correct
SCC.US	ProShares UltraShort Consumer Services	20241205	9.33	9.33	9.15	9.2	4700	9.2	down	down	correct
SCDL.US	ETRACS 2x Leveraged US Dividend Factor TR ETN	20241205	43.0742	43.0742	43.0742	43.0742	68	43.0742
SCHA.US	Schwab U.S. Small	20241205	28.14	28.14	27.81	27.84	1873000	27.84	down	down	correct
SCHB.US	Schwab U.S. Broad Market ETF	20241205	23.71	23.71	23.61	23.63	2767800	23.63	down	down	correct
SCHC.US	Schwab Strategic Trust	20241205	37.02	37.14	36.95	37.08	183000	37.08	up	up	correct
SCHD.US	Schwab U.S. Dividend Equity ETF	20241205	28.96	29.05	28.91	28.95	12749200	28.95	down	down	correct
SCHE.US	Schwab Emerging Markets Equity ETF	20241205	28.14	28.19	28.12	28.18	879800	28.18	up	up	correct
SCHF.US	Schwab Strategic Trust	20241205	19.78	19.83	19.75	19.8	6149800	19.8	up	up	correct
SCHG.US	Schwab Strategic Trust	20241205	28.6	28.62	28.47	28.5	5693600	28.5	down	down	correct
SCHH.US	Schwab U.S. REIT ETF	20241205	22.57	22.64	22.48	22.63	2624300	22.63	up	up	correct
SCHI.US	Schwab 5	20241205	22.51	22.57	22.51	22.56	2541200	22.56	up	up	correct
SCHJ.US	Schwab 1	20241205	24.51	24.51	24.49	24.51	64200	24.51
SCHK.US	Schwab 1000 ETF	20241205	29.52	29.525	29.4	29.43	331500	29.43	down	up	incorrect
SCHM.US	Schwab U.S. Mid	20241205	29.92	29.92	29.64	29.68	578100	29.68	down	down	correct
SCHO.US	Schwab Short	20241205	24.18	24.19	24.17	24.19	1971342	24.19	up	up	correct
SCHP.US	Schwab U.S. TIPS ETF	20241205	26.36	26.41	26.35	26.39	2590094	26.39	up	up	correct
SCHQ.US	Schwab Long	20241205	33.45	33.67	33.44	33.62	130200	33.62	up	down	incorrect
SCHR.US	Schwab Strategic Trust	20241205	24.6	24.66	24.6	24.66	1758614	24.66	up	down	incorrect
SCHV.US	Schwab Strategic Trust	20241205	27.71	27.77	27.64	27.65	1379300	27.65	down	down	correct
SCHX.US	Schwab U.S. Large	20241205	24.14	24.17	24.07	24.08	4771200	24.08	down	down	correct
SCHY.US	Schwab Strategic Trust	20241205	24.48	24.57	24.4379	24.52	175440	24.52	up	up	correct
SCHZ.US	Schwab U.S. Aggregate Bond ETF	20241205	23.2	23.24	23.18	23.24	1667469	23.24	up	down	incorrect
SCJ.US	iShares MSCI Japan Small	20241205	76.33	76.46	76.19	76.39	24500	76.39	up	down	incorrect
SCO.US	ProShares UltraShort Bloomberg Crude Oil	20241205	18.17	18.5	18.07	18.38	800000	18.38	up	up	correct
SCRD.US	SCRD	20241205	41.56	41.56	41.56	41.56	0	41.56
SDCI.US	USCF SummerHaven Dynamic Commodity Strategy No K	20241205	20.349	20.4	20.29	20.4	8500	20.4	up	down	incorrect
SDD.US	ProShares UltraShort SmallCap600	20241205	13.3	13.4953	13.2	13.4953	1314	13.4953	up	up	correct
SDEM.US	Global X MSCI SuperDividend Emerging Markets ETF	20241205	24.42	24.6	24.42	24.5731	8591	24.5731	up	up	correct
SDIV.US	Global X SuperDividend ETF	20241205	21.51	21.55	21.44	21.44	288328	21.44	down	down	correct
SDOG.US	ALPS Sector Dividend Dogs ETF	20241205	59.87	60.16	59.87	59.96	21200	59.96	up	down	incorrect
SDOW.US	ProShares UltraPro Short Dow30	20241205	43.76	44.39	43.5	44.3	1463600	44.3	up	up	correct
SDP.US	ProShares UltraShort Utilities	20241205	15.1	15.17	14.99	15.15	3200	15.15	up	up	correct
SDS.US	ProShares UltraShort S&P500	20241205	18.72	18.81	18.68	18.78	6728700	18.78	up	down	incorrect
SDY.US	SPDR S&P Dividend ETF	20241205	141.53	141.68	140.97	141.06	860300	141.06	down	up	incorrect
SEF.US	ProShares Short Financials	20241205	34.53	34.55	34.36	34.55	53100	34.55	up	up	correct
SEIX.US	Virtus ETF Trust II	20241205	24.02	24.02	24	24.02	210100	24.02
SFY.US	Tidal ETF Trust	20241205	113.89	114.05	113.585	113.585	49100	113.585	down	down	correct
SFYF.US	SoFi Social 50 ETF	20241205	43.86	44.14	43.86	43.93	60000	43.93	up	up	correct
SFYX.US	Tidal ETF Trust	20241205	15.73	15.8	15.61	15.62	48000	15.62	down	down	correct
SGDJ.US	Sprott Funds Trust	20241205	39.04	39.37	38.7	38.872	4400	38.872	down	down	correct
SGDM.US	Sprott Gold Miners ETF	20241205	30.29	30.49	29.861	30.1	14700	30.1	down	down	correct
SGOL.US	Aberdeen Standard Gold ETF Trust	20241205	25.26	25.27	25.04	25.12	4427200	25.12	down	up	incorrect
SGOV.US	iShares Trust	20241205	100.36	100.37	100.36	100.36	4870100	100.36
SH.US	ProShares Short S&P500	20241205	41.5	41.585	41.4404	41.57	2769177	41.57	up	up	correct
SHE.US	SPDR SSGA Gender Diversity Index ETF	20241205	121.3703	121.3703	121.08	121.08	26220	121.08	down	down	correct
SHM.US	SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF	20241205	47.81	47.85	47.79	47.82	221754	47.82	up	up	correct
SHUS.US	Syntax Stratified U.S. Total Market Hedged ETF	20241205	44.826	44.826	44.826	44.826	100	44.826
SHYG.US	iShares Trust	20241205	43.08	43.1	43.066	43.07	726606	43.07	down	down	correct
SHYL.US	Xtrackers Short Duration High Yield Bond ETF	20241205	45.26	45.41	45.2491	45.31	49687	45.31	up	up	correct
SIFI.US	Harbor Scientific Alpha Income	20241205	44.05	44.09	44.03	44.0513	2203	44.0513	up	up	correct
SIHY.US	Harbor ETF Trust	20241205	46.28	46.51	46.24	46.27	18300	46.27	down	down	correct
SIJ.US	ProShares UltraShort Industrials	20241205	7.43	7.51	7.43	7.51	3000	7.51	up	up	correct
SIL.US	Global X Silver Miners ETF	20241205	39.71	40.06	39.36	39.97	980000	39.97	up	up	correct
SILJ.US	ETFMG Prime Junior Silver Miners ETF	20241205	12	12.14	11.84	12.05	2279500	12.05	up	down	incorrect
SIMS.US	SPDR S&P Kensho Intelligent Structures ETF	20241205	37.23	37.53	37.218	37.218	800	37.218	down	down	correct
SIVR.US	Aberdeen Standard Physical Silver Shares ETF	20241205	29.85	29.95	29.61	29.92	546500	29.92	up	up	correct
SIXA.US	6 Meridian Mega Cap Equity ETF	20241205	46.34	46.356	46.29	46.29	8400	46.29	down	down	correct
SIXH.US	6 Meridian Hedged Equity	20241205	37.71	37.84	37.69	37.83	13800	37.83	up	up	correct
SIXL.US	6 Meridian Low Beta Equity Strategy ETF	20241205	38.95	39	38.879	38.879	500	38.879	down	down	correct
SIXS.US	6 Meridian Small Cap Equity ETF	20241205	52.16	52.16	51.843	51.843	1000	51.843	down	down	correct
SIZE.US	iShares MSCI USA Size Factor ETF	20241205	158.38	158.38	157.58	157.58	1600	157.58	down	down	correct
SJB.US	ProShares Trust	20241205	16.23	16.27	16.23	16.26	57900	16.26	up	up	correct
SJNK.US	SPDR Series Trust	20241205	25.55	25.55	25.52	25.54	1489268	25.54	down	down	correct
SKF.US	ProShares UltraShort Financials	20241205	33.27	33.27	32.67	32.95	4600	32.95	down	down	correct
SLV.US	iShares Silver Trust	20241205	28.49	28.59	28.26	28.56	16123000	28.56	up	up	correct
SLX.US	VanEck Vectors Steel ETF	20241205	70.65	70.65	69.49	69.89	4700	69.89	down	down	correct
SLYG.US	SPDR S&P 600 Small Cap Growth ETF	20241205	99.52	99.52	98.07	98.23	161400	98.23	down	down	correct
SLYV.US	SPDR S&P 600 Small Cap Value ETF	20241205	94.42	94.42	93.19	93.33	167691	93.33	down	up	incorrect
SMDD.US	ProShares UltraPro Short MidCap400	20241205	7.36	7.51	7.32	7.51	41200	7.51	up	up	correct
SMHB.US	ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN	20241205	5.62	5.71	5.62	5.62	54500	5.62
SMLF.US	iShares MSCI USA Small	20241205	74.1	74.1	73.237	73.33	117400	73.33	down	up	incorrect
SMLL.US	Direxion Daily Small Cap Bull 2X Shares	20241205	22.92	22.92	22.736	22.736	8400	22.736	down	down	correct
SMLV.US	SPDR SSGA US Small Cap Low Volatility Index ETF	20241205	139.28	139.28	137.65	137.65	4502	137.65	down	down	correct
SMMU.US	PIMCO Short Term Municipal Bond Active Exchange	20241205	50.16	50.2574	50.16	50.18	28939	50.18	up	up	correct
SMN.US	ProShares Trust	20241205	14	14.19	14	14.175	1046	14.175	up	up	correct
SMOG.US	VanEck Vectors Low Carbon Energy ETF	20241205	101.94	102.87	101.94	102.05	4400	102.05	up	up	correct
SNPE.US	Xtrackers S&P 500 ESG ETF	20241205	55.58	55.597	55.42	55.45	84100	55.45	down	up	incorrect
SOXL.US	Direxion Shares ETF Trust	20241205	30.75	30.87	28.88	29.12	59282100	29.12	down	down	correct
SOXS.US	Direxion Shares ETF Trust	20241205	21.44	22.73	21.35	22.54	26445920	22.54	up	up	correct
SOYB.US	Teucrium Soybean	20241205	21.03	21.2	21.03	21.14	19800	21.14	up	up	correct
SPAB.US	SPDR Portfolio Aggregate Bond ETF	20241205	25.54	25.59	25.515	25.58	4678211	25.58	up	up	correct
SPAX.US	Tidal ETF Trust	20241205	20.27	20.37	20.27	20.313	3100	20.313	up	up	correct
SPBO.US	SPDR Portfolio Corporate Bond ETF	20241205	29.37	29.44	29.36	29.43	486800	29.43	up	up	correct
SPCX.US	Collaborative Investment Series Trust	20241205	23.66	23.81	23.65	23.65	700	23.65	down	down	correct
SPD.US	Simplify US Equity PLUS Downside Convexity ETF	20241205	35.18	35.18	35.042	35.042	6800	35.042	down	down	correct
SPDN.US	Direxion Daily S&P 500 Bear 1X Shares	20241205	10.72	10.75	10.71	10.74	2770300	10.74	up	up	correct
SPDV.US	AAM S&P 500 High Dividend Value ETF	20241205	34.59	34.76	34.59	34.653	2600	34.653	up	up	correct
SPDW.US	SPDR Portfolio Developed World ex	20241205	36.22	36.29	36.16	36.24	2092400	36.24	up	up	correct
SPEM.US	SPDR Portfolio Emerging Markets ETF	20241205	40.1	40.19	40.03	40.17	1415500	40.17	up	down	incorrect
SPEU.US	SPDR Portfolio Europe ETF	20241205	41.75	41.88	41.72	41.81	174300	41.81	up	down	incorrect
SPFF.US	Global X SuperIncome Preferred ETF	20241205	9.695	9.7199	9.68	9.6951	46402	9.6951	up	up	correct
SPGM.US	SPDR Portfolio MSCI Global Stock Market ETF	20241205	66.56	66.69	66.53	66.6	26800	66.6	up	up	correct
SPGP.US	Invesco S&P 500 GARP ETF	20241205	111.7	111.88	111.07	111.15	154600	111.15	down	up	incorrect
SPHB.US	Invesco S&P 500 High Beta ETF	20241205	94.96	95.15	93.81	93.84	307900	93.84	down	down	correct
SPHD.US	Invesco S&P 500 High Dividend Low Volatility ETF	20241205	50.52	50.85	50.47	50.72	754400	50.72	up	up	correct
SPHQ.US	Invesco S&P 500 Quality ETF	20241205	69.25	69.26	68.94	69	724500	69	down	down	correct
SPHY.US	SPDR Series Trust	20241205	23.83	23.83	23.8	23.81	2239600	23.81	down	down	correct
SPIB.US	SPDR Series Trust	20241205	33.16	33.2	33.1	33.18	9385874	33.18	up	up	correct
SPIP.US	SPDR Series Trust	20241205	25.82	25.87	25.82	25.85	80200	25.85	up	up	correct
SPLB.US	SPDR Series Trust	20241205	23.43	23.5292	23.42	23.51	703602	23.51	up	up	correct
SPLG.US	SPDR Portfolio S&P 500 ETF	20241205	71.48	71.58	71.33	71.37	4440500	71.37	down	down	correct
SPLV.US	Invesco Exchange	20241205	73.49	73.63	73.36	73.48	1091300	73.48	down	down	correct
SPMB.US	SPDR Portfolio Mortgage Backed Bond ETF	20241205	21.99	22.06	21.98	22.03	482900	22.03	up	up	correct
SPMD.US	SPDR Portfolio S&P 400 Mid Cap ETF	20241205	58.94	58.96	58.42	58.47	704600	58.47	down	down	correct
SPMO.US	Invesco S&P 500 Momentum ETF	20241205	98.22	98.47	97.95	98.14	792300	98.14	down	up	incorrect
SPPP.US	Sprott Physical Platinum and Palladium Trust	20241205	9.49	9.49	9.37	9.4	481900	9.4	down	down	correct
SPRE.US	Tidal ETF Trust	20241205	20.97	20.97	20.74	20.8	59000	20.8	down	down	correct
SPSB.US	SPDR Portfolio Short Term Corporate Bond ETF	20241205	29.97	29.97	29.93	29.96	1591849	29.96	down	down	correct
SPSK.US	Tidal ETF Trust	20241205	18.18	18.22	18.107	18.22	80800	18.22	up	up	correct
SPSM.US	SPDR Series Trust	20241205	49.06	49.08	48.38	48.44	1005700	48.44	down	down	correct
SPTI.US	SPDR Portfolio Intermediate Term Treasury ETF	20241205	28.28	28.34	28.2738	28.32	1217166	28.32	up	up	correct
SPTL.US	SPDR Series Trust	20241205	27.82	28	27.805	27.97	2371252	27.97	up	up	correct
SPTM.US	SPDR Portfolio S&P 1500 Composite Stock Market ETF	20241205	74.32	74.39	74.13	74.16	287500	74.16	down	down	correct
SPTS.US	SPDR Portfolio Short Term Treasury ETF	20241205	29.04	29.05	29.03	29.05	866059	29.05	up	up	correct
SPUC.US	Simplify US Equity PLUS Upside Convexity ETF	20241205	45.2	45.21	44.9	44.9	8100	44.9	down	down	correct
SPUS.US	Tidal ETF Trust	20241205	43.86	43.908	43.74	43.83	170900	43.83	down	down	correct
SPUU.US	Direxion Daily S&P 500 Bull 2X Shares	20241205	159.22	159.51	158.49	158.67	20900	158.67	down	down	correct
SPVM.US	Invesco Exchange	20241205	61.7486	61.95	61.7211	61.7211	5504	61.7211	down	down	correct
SPVU.US	Invesco S&P 500 Enhanced Value ETF	20241205	52.83	53.03	52.83	52.863	8300	52.863	up	up	correct
SPXE.US	ProShares S&P 500 ex	20241205	65.546	65.546	65.392	65.392	500	65.392	down	down	correct
SPXL.US	Direxion Daily S&P500 Bull 3X Shares	20241205	189.18	189.97	187.96	188.29	2068900	188.29	down	down	correct
SPXN.US	ProShares S&P 500 ex	20241205	65.044	65.044	65.044	65.044	100	65.044
SPXS.US	Direxion Daily S&P 500 Bear 3X Shares	20241205	5.72	5.75	5.68	5.74	36631500	5.74	up	up	correct
SPXT.US	ProShares S&P 500 ex	20241205	95.62	95.651	95.314	95.314	51400	95.314	down	up	incorrect
SPXU.US	ProShares UltraPro Short S&P500	20241205	20.79	20.93	20.7	20.89	5508100	20.89	up	up	correct
SPXV.US	ProShares S&P 500 ex	20241205	65.95	65.95	65.76	65.76	1100	65.76	down	down	correct
SPY.US	SPDR S&P 500 ETF Trust	20241205	607.66	608.48	606.3	606.66	28762200	606.66	down	down	correct
SPYC.US	Simplify US Equity PLUS Convexity ETF	20241205	40.144	40.25	40.046	40.046	11300	40.046	down	down	correct
SSO.US	ProShares Ultra S&P500	20241205	99.7	99.98	99.28	99.37	1232500	99.37	down	down	correct
SPYD.US	SPDR Portfolio S&P 500 High Dividend ETF	20241205	46.19	46.38	46.11	46.25	767400	46.25	up	up	correct
SPYG.US	SPDR Portfolio S&P 500 Growth ETF	20241205	89.69	89.87	89.46	89.55	1193500	89.55	down	down	correct
SPYV.US	SPDR Portfolio S&P 500 Value ETF	20241205	54.43	54.56	54.29	54.3	1617900	54.3	down	down	correct
SPYX.US	SPDR S&P 500 Fossil Fuel Reserves Free ETF	20241205	49.92	49.945	49.78	49.82	59300	49.82	down	down	correct
SQEW.US	Two Roads Shared Trust	20241205	36.54	36.54	36.199	36.199	10600	36.199	down	down	correct
SRLN.US	SPDR Blackstone Senior Loan ETF	20241205	41.85	41.85	41.83	41.83	3963799	41.83	down	down	correct
SRS.US	ProShares Trust	20241205	46.72	47.0202	46.43	46.47	10672	46.47	down	down	correct
SRTY.US	ProShares Trust	20241205	15.18	15.66	15.09	15.61	1111000	15.61	up	up	correct
SRVR.US	Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF	20241205	31.68	31.85	31.63	31.85	62300	31.85	up	up	correct
SSG.US	ProShares UltraShort Semiconductors	20241205	26.75	27.25	26.5	26.96	16600	26.96	up	up	correct
SSPY.US	Syntax ETF Trust	20241205	82.23	82.23	82.23	82.23	300	82.23
STIP.US	iShares 0	20241205	100.92	100.99	100.92	100.96	899997	100.96	up	up	correct
STNC.US	Stance Equity ESG Large Cap Core ETF	20241205	32.18	32.18	32.11	32.11	1447	32.11	down	down	correct
STPZ.US	PIMCO 1	20241205	52.55	52.59	52.55	52.575	20622	52.575	up	up	correct
SUB.US	iShares Short	20241205	105.74	105.74	105.64	105.64	422134	105.64	down	down	correct
SUSA.US	iShares MSCI USA ESG Select ETF	20241205	126.86	126.9173	126.44	126.45	61271	126.45	down	down	correct
SVOL.US	Simplify Volatility Premium ETF	20241205	21.88	21.9	21.81	21.84	472300	21.84	down	up	incorrect
SWAN.US	Amplify BlackSwan Growth & Treasury Core ETF	20241205	31.14	31.19	31.03	31.11	23500	31.11	down	down	correct
SXQG.US	6 Meridian Quality Growth ETF	20241205	33.26	33.26	33.18	33.18	1400	33.18	down	down	correct
SZK.US	ProShares UltraShort Consumer Goods	20241205	11.79	11.82	11.78	11.8	700	11.8	up	up	correct
SZNE.US	Pacer Funds Trust	20241205	39.15	39.15	38.995	38.995	3200	38.995	down	down	correct
TAGG.US	TagLikeMe Corp	20241205	42.87	42.94	42.865	42.865	700	42.865	down	down	correct
TAGS.US	Teucrium Commodity Trust	20241205	25.18	25.38	25.18	25.38	900	25.38	up	up	correct
TAN.US	Invesco Exchange	20241205	36	36.285	35.32	35.43	799314	35.43	down	down	correct
TAXF.US	American Century Diversified Municipal Bond ETF	20241205	51.18	51.27	51.1201	51.13	16714	51.13	down	down	correct
TBF.US	ProShares Short 20+ Year Treasury	20241205	23.13	23.17	23.01	23.03	82500	23.03	down	down	correct
TBT.US	ProShares UltraShort 20+ Year Treasury	20241205	32.26	32.35	31.88	32.01	787800	32.01	down	down	correct
TBUX.US	T. Rowe Price Exchange	20241205	49.73	49.74	49.7001	49.73	38438	49.73
TBX.US	ProShares Trust	20241205	29.26	29.31	29.26	29.29	2500	29.29	up	up	correct
TCHP.US	T. Rowe Price Exchange	20241205	43.4	43.48	43.257	43.31	74700	43.31	down	down	correct
TDSB.US	Exchange Listed Funds Trust	20241205	22.84	22.88	22.82	22.848	11100	22.848	up	down	incorrect
TDSC.US	Exchange Listed Funds Trust	20241205	25.85	25.864	25.8	25.819	12300	25.819	down	down	correct
TDTF.US	FlexShares iBoxx 5	20241205	23.64	23.66	23.625	23.65	55634	23.65	up	up	correct
TDTT.US	FlexShares Trust	20241205	23.78	23.8	23.78	23.79	400922	23.79	up	up	correct
TDVG.US	T. Rowe Price Exchange	20241205	41.68	41.68	41.47	41.471	31800	41.471	down	down	correct
TECB.US	iShares U.S. Tech Breakthrough Multisector ETF	20241205	56.5	56.5	56.11	56.18	44600	56.18	down	down	correct
TECL.US	Direxion Shares ETF Trust	20241205	102	102.28	100.39	100.84	814400	100.84	down	down	correct
TECS.US	Direxion Shares ETF Trust	20241205	43.76	44.35	43.57	44.21	586100	44.21	up	up	correct
TEQI.US	T. Rowe Price Equity Income ETF	20241205	42.98	42.98	42.82	42.85	9800	42.85	down	up	incorrect
TFI.US	SPDR Nuveen Bloomberg Barclays Municipal Bond ETF	20241205	46.59	46.62	46.55	46.57	828648	46.57	down	down	correct
TFLO.US	iShares Treasury Floating Rate Bond ETF	20241205	50.48	50.48	50.47	50.48	1062599	50.48
TGRW.US	T. Rowe Price Growth Stock ETF	20241205	41.117	41.18	41.06	41.08	13800	41.08	down	down	correct
THD.US	iShares MSCI Thailand ETF	20241205	64.69	64.83	64.62	64.77	13100	64.77	up	up	correct
THNQ.US	Robo Global Artificial Intelligence ETF	20241205	52.18	52.665	51.735	51.739	15000	51.739	down	down	correct
TINT.US	ProShares Trust	20241205	31.17	31.17	31.17	31.17	2	31.17
TINY.US	ProShares Trust	20241205	46.36	46.36	45.908	45.908	9300	45.908	down	down	correct
TIP.US	iShares TIPS Bond ETF	20241205	108.63	108.8164	108.595	108.74	1712903	108.74	up	up	correct
TIPX.US	SPDR Bloomberg Barclays 1	20241205	18.71	18.73	18.71	18.72	174924	18.72	up	up	correct
TIPZ.US	PIMCO ETF Trust	20241205	52.99	53.01	52.96	52.9887	8332	52.9887	down	down	correct
TIXT.US	TELUS International (Cda) Inc	20241205	3.96	4.085	3.86	3.99	295415	3.99	up	up	correct
TOK.US	iShares MSCI Kokusai ETF	20241205	121.48	121.71	121.35	121.35	7100	121.35	down	down	correct
TLH.US	iShares Trust	20241205	104.68	105.31	104.655	105.22	548570	105.22	up	up	correct
TLTD.US	FlexShares Morningstar Developed Markets ex	20241205	72.67	72.71	72.6111	72.6111	5574	72.6111	down	down	correct
TLTE.US	FlexShares Morningstar Emerging Markets Factor Tilt Index Fund	20241205	54.49	54.49	54.41	54.42	2100	54.42	down	down	correct
TMF.US	Direxion Shares ETF Trust	20241205	50	51.1	49.91	50.86	5647300	50.86	up	up	correct
TMV.US	Direxion Daily 20+ Year Treasury Bear 3X Shares	20241205	32.45	32.53	31.78	31.93	1579400	31.93	down	down	correct
TNA.US	Direxion Shares ETF Trust	20241205	54.78	55	52.86	53.06	10108900	53.06	down	down	correct
TOLZ.US	ProShares Trust	20241205	51.8	52.45	51.8	52.21	18600	52.21	up	down	incorrect
TOTL.US	SPDR DoubleLine Total Return Tactical ETF	20241205	40.28	40.33	40.22	40.31	433468	40.31	up	up	correct
TOTR.US	T. Rowe Price Exchange	20241205	40.79	40.8932	40.79	40.89	9059	40.89	up	up	correct
TPHD.US	Timothy Plan High Dividend Stock ETF	20241205	38.69	38.77	38.5639	38.5915	12511	38.5915	down	down	correct
TPHE.US	Timothy Plan	20241205	26.36	26.367	26.29	26.29	2500	26.29	down	down	correct
TPIF.US	Timothy Plan International ETF	20241205	27.82	27.91	27.68	27.88	21500	27.88	up	up	correct
TPOR.US	Direxion Daily Transportation Bull 3X Shares	20241205	38.05	38.48	35.55	35.58	17100	35.58	down	down	correct
TPSC.US	Timothy Plan US Small Cap Core ETF	20241205	42.34	42.34	41.918	41.918	13500	41.918	down	down	correct
TPYP.US	Tortoise North American Pipeline Fund	20241205	35.8	36.31	35.8	36.08	29700	36.08	up	up	correct
TRND.US	Pacer Trendpilot Fund of Funds ETF	20241205	34.3	34.39	34.3	34.323	3400	34.323	up	up	correct
TSPA.US	T. Rowe Price US Equity Research ETF	20241205	38.38	38.4	38.261	38.29	99500	38.29	down	down	correct
TTT.US	ProShares Trust	20241205	66.81	66.81	65.6	65.97	3400	65.97	down	down	correct
TWIO.US	Spinnaker ETF Series	20241205	9.34	9.45	9.32	9.375	3600	9.375	up	up	correct
TWM.US	ProShares UltraShort Russell2000	20241205	38.41	39.31	38.37	39.24	217700	39.24	up	up	correct
TYD.US	Direxion Daily 7	20241205	25.51	25.72	25.47	25.69	22000	25.69	up	up	correct
TYO.US	Direxion Daily 7	20241205	13.89	13.89	13.74	13.76	7000	13.76	down	down	correct
TZA.US	Direxion Daily Small Cap Bear 3X Shares	20241205	10.29	10.63	10.23	10.6	34665400	10.6	up	up	correct
UBOT.US	Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares	20241205	26.32	26.325	25.94	26.015	15500	26.015	down	down	correct
UBR.US	ProShares Ultra MSCI Brazil Capped	20241205	17.33	17.33	17.25	17.25	1400	17.25	down	down	correct
UBT.US	ProShares Trust	20241205	19.64	19.92	19.62	19.86	86600	19.86	up	up	correct
UCC.US	ProShares Trust	20241205	53.63	54.17	53.63	53.74	17600	53.74	up	down	incorrect
UCIB.US	UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B	20241205	26	26	26	26	246	26
UCO.US	ProShares Ultra Bloomberg Crude Oil	20241205	25.67	25.8	25.2	25.35	1762600	25.35	down	down	correct
UCON.US	First Trust Exchange	20241205	24.84	24.88	24.83	24.88	804800	24.88	up	up	correct
UDN.US	Invesco DB US Dollar Index Bearish Fund	20241205	18.04	18.09	18.02	18.09	62800	18.09	up	up	correct
UDOW.US	ProShares Trust	20241205	112.89	113.65	111.3	111.58	1840200	111.58	down	down	correct
UEVM.US	VictoryShares USAA MSCI Emerging Markets Value Momentum ETF	20241205	47.88	47.96	47.88	47.885	23000	47.885	up	up	correct
UGA.US	United States Gasoline Fund LP	20241205	61.12	61.28	60.56	60.9	18800	60.9	down	down	correct
UGE.US	ProShares Ultra Consumer Goods	20241205	19.77	19.96	19.77	19.93	6200	19.93	up	up	correct
UGL.US	ProShares Trust II	20241205	95.43	95.52	93.76	94.32	138300	94.32	down	down	correct
UITB.US	VictoryShares USAA Core Intermediate	20241205	46.92	47.08	46.92	47.04	118200	47.04	up	up	correct
UIVM.US	VictoryShares USAA MSCI International Value Momentum ETF	20241205	48.32	48.369	48.32	48.369	200	48.369	up	up	correct
UJB.US	ProShares Ultra High Yield	20241205	74.47	74.68	74.47	74.59	800	74.59	up	up	correct
ULE.US	ProShares Trust II	20241205	11	11	10.88	10.95	29100	10.95	down	down	correct
ULST.US	SPDR SSgA Ultra Short Term Bond ETF	20241205	40.54	40.6	40.48	40.5	61230	40.5	down	down	correct
ULVM.US	VictoryShares USAA MSCI USA Value Momentum ETF	20241205	85.973	85.973	85.973	85.973	200	85.973
UMDD.US	ProShares UltraPro MidCap400	20241205	33.82	33.82	32.77	32.84	8951	32.84	down	up	incorrect
UMI.US	USCF Midstream Energy Income Fund	20241205	51.76	52.54	51.745	52.35	19500	52.35	up	up	correct
UNG.US	United States Natural Gas Fund LP	20241205	13.42	13.66	13.2	13.32	6637600	13.32	down	down	correct
UNL.US	United States 12 Month Natural Gas Fund LP	20241205	7.33	7.39	7.26	7.28	51600	7.28	down	down	correct
UPRO.US	ProShares UltraPro S&P500	20241205	99.44	99.86	98.79	98.96	2103600	98.96	down	down	correct
UPV.US	ProShares Ultra FTSE Europe	20241205	60.39	60.5936	60.39	60.572	629	60.572	up	up	correct
UPW.US	ProShares Ultra Utilities	20241205	80.89	81.96	80.82	81.33	10700	81.33	up	up	correct
URA.US	Global X Funds	20241205	31.5	32.16	31.3	31.95	2361200	31.95	up	up	correct
URE.US	ProShares Ultra Real Estate	20241205	72.1999	72.2799	71.31	72.1791	4694	72.1791	down	down	correct
URNM.US	North Shore Global Uranium Mining ETF	20241205	47.45	48.3659	47.0201	48.04	254905	48.04	up	up	correct
URTH.US	iShares MSCI World ETF	20241205	162.88	163.05	162.54	162.67	274300	162.67	down	down	correct
URTY.US	ProShares Trust	20241205	64.49	64.66	62.2	62.46	603300	62.46	down	down	correct
USAI.US	Pacer American Energy Independence ETF	20241205	41.145	41.6299	41.145	41.46	13691	41.46	up	up	correct
USCI.US	United States Commodity Index Funds Trust	20241205	65.25	65.32	65.19	65.24	3400	65.24	down	up	incorrect
USD.US	ProShares Ultra Semiconductors	20241205	68.4	68.88	66.92	67.36	680080	67.36	down	down	correct
USDU.US	WisdomTree Trust	20241205	28	28.12	27.93	27.94	120800	27.94	down	down	correct
USFR.US	WisdomTree Trust	20241205	50.32	50.33	50.32	50.33	2752900	50.33	up	up	correct
USL.US	United States 12 Month Oil Fund LP	20241205	36.64	36.78	36.42	36.46	1800	36.46	down	down	correct
USML.US	ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN	20241205	42.7814	42.7814	42.7814	42.7814	23	42.7814
USO.US	United States Oil Fund LP	20241205	71.95	72.17	71.22	71.47	1525200	71.47	down	down	correct
USRT.US	iShares Core U.S. REIT ETF	20241205	60.82	60.93	60.55	60.88	304200	60.88	up	up	correct
USSG.US	DBX ETF Trust	20241205	56.51	56.615	56.422	56.422	56600	56.422	down	down	correct
UST.US	ProShares Ultra 7	20241205	43.15	43.42	43.15	43.42	1900	43.42	up	up	correct
USTB.US	VictoryShares USAA Core Short	20241205	50.48	50.55	50.47	50.53	270600	50.53	up	down	incorrect
USVM.US	VictoryShares USAA MSCI USA Small Cap Value Momentum ETF	20241205	91.49	91.49	90.72	90.72	6000	90.72	down	down	correct
UTES.US	ETFis Series Trust I	20241205	69.12	69.436	68.794	69.07	108100	69.07	down	down	correct
UTRN.US	Vesper U.S. Large Cap Short	20241205	32.27	32.34	32.27	32.34	300	32.34	up	up	correct
UTSL.US	Direxion Daily Utilities Bull 3X Shares	20241205	38.07	39.03	38.07	38.39	96700	38.39	up	up	correct
UUP.US	Invesco DB US Dollar Index Trust	20241205	29.89	29.94	29.84	29.85	1046900	29.85	down	down	correct
UWM.US	ProShares Ultra Russell2000	20241205	49.98	49.99	48.76	48.92	440400	48.92	down	down	correct
UXI.US	ProShares Ultra Industrials	20241205	42.33	42.33	41.33	41.33	8200	41.33	down	down	correct
UYG.US	ProShares Ultra Financials	20241205	92.62	93.99	92.62	93.14	45900	93.14	up	up	correct
UYM.US	ProShares Ultra Basic Materials	20241205	27.9	27.9	27.13	27.32	13500	27.32	down	up	incorrect
VALQ.US	American Century ETF Trust	20241205	64.47	64.47	64.279	64.3	7572	64.3	down	up	incorrect
VAW.US	Vanguard Materials Index Fund ETF Shares	20241205	209.27	209.27	206.65	207.23	41200	207.23	down	down	correct
VB.US	Vanguard Small	20241205	260.69	260.89	257.85	257.98	556800	257.98	down	down	correct
VBK.US	Vanguard Small	20241205	303.75	304.02	300.23	300.38	219900	300.38	down	down	correct
VBND.US	ETF Series Solutions	20241205	44.0249	44.16	44.02	44.16	15113	44.16	up	up	correct
VBR.US	Vanguard Small	20241205	214.83	214.95	212.78	212.82	366800	212.82	down	down	correct
VCAR.US	Simplify Volt RoboCar Disruption and Tech ETF	20241205	19.62	20.16	19.62	19.743	31900	19.743	up	up	correct
VCLN.US	Virtus Duff & Phelps Clean Energy ETF	20241205	18.33	18.33	18.1979	18.1979	5000	18.1979	down	down	correct
VCR.US	Vanguard Consumer Discretionary Index Fund ETF Shares	20241205	383.2	386.45	383.2	384.6	38800	384.6	up	up	correct
VDC.US	Vanguard Consumer Staples Index Fund ETF Shares	20241205	222.85	223.48	222.09	223.16	65500	223.16	up	up	correct
VDE.US	Vanguard Energy Index Fund ETF Shares	20241205	130.41	131.22	129.88	130.32	270200	130.32	down	down	correct
VEA.US	Vanguard FTSE Developed Markets Index Fund ETF Shares	20241205	50.79	50.9	50.7101	50.8	9564044	50.8	up	up	correct
VEGA.US	AdvisorShares Trust	20241205	45.12	45.12	44.92	45	4200	45	down	down	correct
VEGI.US	iShares MSCI Global Agriculture Producers ETF	20241205	38.55	38.55	38.29	38.29	13700	38.29	down	down	correct
VEGN.US	US Vegan Climate ETF	20241205	55.84	55.84	55.3011	55.3624	3057	55.3624	down	down	correct
VEU.US	Vanguard FTSE All	20241205	60.62	60.75	60.56	60.64	2251400	60.64	up	up	correct
VFH.US	Vanguard Financials Index Fund ETF Shares	20241205	124.1	124.9	124.03	124.03	350600	124.03	down	down	correct
VGK.US	Vanguard FTSE Europe Index Fund ETF Shares	20241205	67.03	67.22	66.93	67.12	1773300	67.12	up	up	correct
VGT.US	Vanguard World Fund	20241205	644.6	644.79	640.6	641.21	431500	641.21	down	down	correct
VHT.US	Vanguard Health Care Index Fund ETF Shares	20241205	270.24	270.24	267.44	267.86	214600	267.86	down	down	correct
VIDI.US	ETF Series Solutions	20241205	26.42	26.49	26.37	26.44	14500	26.44	up	up	correct
VIG.US	Vanguard Specialized Funds	20241205	203.54	203.64	202.8	202.89	875300	202.89	down	down	correct
VIOG.US	Vanguard S&P Small	20241205	127.82	127.82	126.22	126.22	25949	126.22	down	up	incorrect
VIOO.US	Vanguard Admiral Funds	20241205	116.86	116.86	115.19	115.19	78900	115.19	down	down	correct
VIOV.US	Vanguard S&P Small	20241205	100.7	100.74	99.43	99.45	108000	99.45	down	down	correct
VIS.US	Vanguard Industrials Index Fund ETF Shares	20241205	277.3	277.3	273.8	273.95	66400	273.95	down	down	correct
VLU.US	SPDR S&P 1500 Value Tilt ETF	20241205	194.46	194.98	193.94	193.94	4800	193.94	down	down	correct
VNLA.US	Janus Henderson Short Duration Income ETF	20241205	48.95	48.98	48.92	48.93	165185	48.93	down	down	correct
VNQ.US	Vanguard Specialized Funds	20241205	95.59	95.84	95.22	95.75	2922300	95.75	up	up	correct
VNSE.US	Natixis ETF Trust II	20241205	35.382	35.382	35.382	35.382	100	35.382
VO.US	Vanguard Mid	20241205	284.58	284.98	282.87	282.97	421400	282.97	down	down	correct
VOE.US	Vanguard Mid	20241205	173.73	174.16	173.11	173.21	492600	173.21	down	down	correct
VOO.US	Vanguard S&P 500 ETF	20241205	558.63	559.41	557.46	557.71	3021600	557.71	down	down	correct
VOOG.US	Vanguard S&P 500 Growth Index Fund ETF Shares	20241205	373.69	374.18	372.55	372.92	164900	372.92	down	up	incorrect
VOOV.US	Vanguard Admiral Funds	20241205	196.22	196.63	195.72	195.8	115200	195.8	down	down	correct
VOT.US	Vanguard Mid	20241205	274.48	275.13	272.68	272.88	235300	272.88	down	down	correct
VOX.US	Vanguard Communication Services Index Fund ETF Shares	20241205	160.07	160.35	159	159.12	56850	159.12	down	down	correct
VPC.US	ETFis Series Trust I	20241205	22.83	22.84	22.75	22.84	5795	22.84	up	down	incorrect
VPL.US	Vanguard FTSE Pacific Index Fund ETF Shares	20241205	75.79	75.94	75.52	75.66	519400	75.66	down	down	correct
VPU.US	Vanguard Utilities Index Fund ETF Shares	20241205	173.94	175.14	173.94	174.24	197600	174.24	up	up	correct
VRAI.US	Virtus Real Asset Income ETF	20241205	24.63	24.643	24.59	24.643	1200	24.643	up	up	correct
VRP.US	Invesco Variable Rate Preferred ETF	20241205	24.48	24.51	24.445	24.51	306400	24.51	up	up	correct
VSLU.US	ETF Opportunities Trust	20241205	37.6337	37.73	37.5787	37.5787	22332	37.5787	down	down	correct
VSS.US	Vanguard FTSE All	20241205	121.52	122	121.33	121.93	770200	121.93	up	up	correct
VT.US	Vanguard Total World Stock Index Fund ETF Shares	20241205	123.13	123.28	122.89	122.92	1037200	122.92	down	down	correct
VTEB.US	Vanguard Tax	20241205	51	51.05	50.9545	51.05	3687361	51.05	up	up	correct
VTI.US	Vanguard Index Funds	20241205	302.6	302.75	301.52	301.61	2183413	301.61	down	down	correct
VTV.US	Vanguard Value Index Fund ETF Shares	20241205	179.28	179.64	178.7	178.77	1672100	178.77	down	down	correct
VUG.US	Vanguard Growth Index Fund ETF Shares	20241205	421.69	422.01	420.11	420.41	1079902	420.41	down	down	correct
VUSE.US	Vident Core U.S. Equity Fund	20241205	62.126	62.221	61.8	61.854	11800	61.854	down	down	correct
VV.US	Vanguard Large	20241205	280.26	280.51	279.52	279.7	212800	279.7	down	down	correct
VWO.US	Vanguard FTSE Emerging Markets Index Fund ETF Shares	20241205	46.29	46.42	46.27	46.36	8518300	46.36	up	up	correct
VXF.US	Vanguard Extended Market Index Fund ETF Shares	20241205	207.3	207.3	204.74	204.87	520900	204.87	down	down	correct
VYM.US	Vanguard High Dividend Yield Index Fund ETF Shares	20241205	132.98	133.47	132.91	132.93	834900	132.93	down	down	correct
WANT.US	Direxion Daily Cnsmr Discret Bull 3XShrs	20241205	57.04	58.76	57.04	58.12	37849	58.12	up	down	incorrect
WBIF.US	Absolute Shares Trust	20241205	30.24	30.24	30.181	30.181	300	30.181	down	down	correct
WBIG.US	WBI BullBear Yield 3000 ETF	20241205	25.22	25.253	25.22	25.253	500	25.253	up	up	correct
WBIL.US	WBI BullBear Quality 3000 ETF	20241205	37.55	37.668	37.55	37.578	500	37.578	up	up	correct
WBIY.US	WBI Power Factor High Dividend ETF	20241205	31.84	32	31.787	31.787	3000	31.787	down	down	correct
WDIV.US	SPDR Index Shares Funds	20241205	65.69	65.9999	65.69	65.8869	2729	65.8869	up	up	correct
WEAT.US	Teucrium Wheat	20241205	4.79	4.87	4.79	4.85	910200	4.85	up	up	correct
WEBL.US	Direxion Daily Dow Jones Internet Bull 3X Shares	20241205	30.25	30.61	30.05	30.12	337490	30.12	down	down	correct
WEBS.US	Direxion Daily Dow Jones Internet Bear 3X Shares	20241205	32.39	32.53	31.96	32.451	77500	32.451	up	up	correct
WFH.US	Direxion Work From Home ETF	20241205	67.344	67.344	66.872	66.872	1000	66.872	down	down	correct
WIP.US	SPDR FTSE International Government Inflation	20241205	37.74	38	37.5104	37.75	39649	37.75	up	down	incorrect
WOMN.US	Impact Shares YWCA Women's Empowerment ETF	20241205	40.56	40.75	40.38	40.42	17600	40.42	down	down	correct
WTMF.US	WisdomTree Managed Futures Strategy Fund	20241205	36.32	36.37	36.17	36.37	20100	36.37	up	up	correct
WWJD.US	Inspire International ESG ETF	20241205	30.5106	30.61	30.48	30.56	25228	30.56	up	up	correct
XAR.US	SPDR S&P Aerospace & Defense ETF	20241205	173.73	174.13	172.26	172.48	96500	172.48	down	down	correct
XBI.US	SPDR S&P Biotech ETF	20241205	98.08	98.71	97	97.33	8467600	97.33	down	down	correct
XCEM.US	Columbia EM Core ex	20241205	31.59	31.74	31.37	31.68	84600	31.68	up	up	correct
XCLR.US	Global X S&P 500® Collar 95	20241205	33.8	33.83	33.708	33.708	700	33.708	down	down	correct
XES.US	SPDR S&P Oil & Gas Equipment & Services ETF	20241205	84.45	85.23	83.79	83.8	27800	83.8	down	down	correct
XHB.US	SPDR S&P Homebuilders ETF	20241205	120.57	120.75	118.62	118.71	1529600	118.71	down	down	correct
XHE.US	SPDR Series Trust	20241205	92.92	93.26	91.44	91.47	12700	91.47	down	down	correct
XHS.US	SPDR Series Trust	20241205	96.6921	96.6921	96.3215	96.3215	832	96.3215	down	down	correct
XITK.US	SPDR Series Trust	20241205	188.823	188.823	186.409	186.409	2600	186.409	down	down	correct
XLB.US	Materials Select Sector SPDR Fund	20241205	93	93.14	91.84	92.27	6381400	92.27	down	down	correct
XLC.US	Communication Services Select Sector SPDR Fund	20241205	100.51	100.58	99.915	100.01	2493900	100.01	down	down	correct
XLE.US	The Select Sector SPDR Trust	20241205	92.57	93.2	92.2037	92.59	11331201	92.59	up	up	correct
XLF.US	Financial Select Sector SPDR Fund	20241205	50.34	50.67	50.3	50.41	33599300	50.41	up	up	correct
XLG.US	Invesco S&P 500 Top 50 ETF	20241205	50.83	50.955	50.745	50.81	1146788	50.81	down	down	correct
XLI.US	Industrial Select Sector SPDR Fund	20241205	142.65	142.77	140.89	140.92	5233900	140.92	down	down	correct
XLK.US	Technology Select Sector SPDR Fund	20241205	240.75	241.03	239.58	239.91	2819000	239.91	down	down	correct
XLP.US	Consumer Staples Select Sector SPDR Fund	20241205	82.55	82.945	82.325	82.79	12639030	82.79	up	up	correct
XLRE.US	The Real Estate Select Sector SPDR Fund	20241205	43.68	43.8604	43.55	43.83	2971681	43.83	up	up	correct
XLSR.US	SPDR SSGA U.S. Sector Rotation ETF	20241205	55.41	55.49	55.31	55.31	44486	55.31	down	down	correct
XLU.US	The Select Sector SPDR Trust	20241205	80.53	81.14	80.32	80.69	7113000	80.69	up	up	correct
XLV.US	Health Care Select Sector SPDR Fund	20241205	146.09	146.25	144.83	145.1	8948700	145.1	down	down	correct
XLY.US	The Select Sector SPDR Trust	20241205	226.37	229.03	226.27	228	3660915	228	up	up	correct
XME.US	SPDR Series Trust	20241205	67.49	67.54	66.32	67.12	975500	67.12	down	down	correct
XMHQ.US	Invesco S&P MidCap Quality ETF	20241205	109.11	109.11	107.74	107.8	230400	107.8	down	down	correct
XMLV.US	Invesco S&P MidCap Low Volatility ETF	20241205	64.61	64.6799	64.305	64.43	170734	64.43	down	down	correct
XMMO.US	Invesco S&P MidCap Momentum ETF	20241205	135.17	135.5	134	134.11	559300	134.11	down	down	correct
XMVM.US	Invesco S&P MidCap Value with Momentum ETF	20241205	60.67	60.95	60.33	60.33	50100	60.33	down	down	correct
XNTK.US	SPDR NYSE Technology ETF	20241205	212.97	212.97	210.7	210.7	6800	210.7	down	down	correct
XOP.US	SPDR S&P Oil & Gas Exploration & Production ETF	20241205	140.18	141.03	138.93	138.98	2373600	138.98	down	down	correct
XOUT.US	GraniteShares XOUT U.S. Large Cap ETF	20241205	59.46	59.46	58.95	58.9548	4954	58.9548	down	down	correct
XRT.US	SPDR S&P Retail ETF	20241205	83.47	83.55	82.54	82.55	4883400	82.55	down	down	correct
XPH.US	SPDR Series Trust	20241205	45.89	45.89	45.46	45.59	18500	45.59	down	down	correct
XPND.US	First Trust Exchange	20241205	31.51	31.51	31.323	31.323	2800	31.323	down	up	incorrect
XPP.US	ProShares Ultra FTSE China 50	20241205	18.2754	18.36	18.24	18.2965	2020	18.2965	up	up	correct
XRLV.US	Invesco S&P 500 ex	20241205	55.561	55.69	55.561	55.653	700	55.653	up	up	correct
XRMI.US	Global X S&P 500® Risk Managed Income ETF	20241205	19.09	19.18	19.09	19.16	4800	19.16	up	up	correct
XSD.US	SPDR Series Trust	20241205	259	259	252.96	253.34	20184	253.34	down	down	correct
XSLV.US	Invesco S&P SmallCap Low Volatility ETF	20241205	50.65	50.72	50.45	50.45	13300	50.45	down	down	correct
XSMO.US	Invesco S&P SmallCap Momentum ETF	20241205	72.69	72.69	71.76	71.87	308600	71.87	down	down	correct
XSOE.US	WisdomTree Emerging Markets ex	20241205	31.75	31.88	31.75	31.8	93500	31.8	up	up	correct
XSVM.US	Invesco S&P SmallCap Value with Momentum ETF	20241205	59.6	59.6	58.92	58.92	45200	58.92	down	down	correct
XSW.US	SPDR S&P Software & Services ETF	20241205	202	203.81	199.88	199.88	36399	199.88	down	down	correct
XTL.US	SPDR Series Trust	20241205	111.89	111.89	110.05	110.16	27900	110.16	down	down	correct
XTN.US	SPDR S&P Transportation ETF	20241205	93.74	94.35	92.37	92.43	56000	92.43	down	down	correct
XVOL.US	Acruence Active Hedge U.S. Equity ETF	20241205	24.16	24.2015	24.0859	24.0859	7690	24.0859	down	down	correct
XYLD.US	Global X Funds	20241205	42.25	42.3	42.22	42.28	251900	42.28	up	up	correct
XYLG.US	Global X S&P 500® Covered Call & Growth ETF	20241205	33.41	33.41	33.281	33.37	5700	33.37	down	down	correct
YANG.US	Direxion Shares ETF Trust	20241205	78.82	79.01	77.64	78.27	393000	78.27	down	down	correct
YCL.US	ProShares Ultra Yen	20241205	22.16	22.4	22.16	22.33	94900	22.33	up	up	correct
YCS.US	ProShares UltraShort Yen	20241205	43.26	43.26	42.94	43.1	12105	43.1	down	up	incorrect
YINN.US	Direxion Daily FTSE China Bull 3X Shares	20241205	27.84	28.35	27.82	28.06	3602700	28.06	up	up	correct
YLD.US	Principal Exchange	20241205	19.55	19.57	19.48	19.56	45984	19.56	up	up	correct
YOLO.US	AdvisorShares Trust	20241205	2.56	2.6	2.55	2.55	80400	2.55	down	down	correct
YXI.US	ProShares Short FTSE China 50	20241205	14.21	14.34	14.15	14.2	5800	14.2	down	down	correct
YYY.US	Amplify ETF Trust	20241205	12.22	12.22	12.19	12.21	169200	12.21	down	down	correct
ZHDG.US	ZEGA Buy and Hedge ETF	20241205	21.48	21.54	21.44	21.479	11100	21.479	down	down	correct
ZIG.US	ETF Series Solutions	20241205	41.95	42.099	41.83	41.845	2500	41.845	down	down	correct
ZROZ.US	PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange	20241205	77.8	78.65	77.73	78.4	469400	78.4	up	up	correct
ZSL.US	ProShares Trust II	20241205	36.47	37.12	36.32	36.36	204500	36.36	down	up	incorrect
ZZZ.US	TEST TICKER FOR UTP	20241205	28.8	28.8	28.5524	28.5524	2486	28.5524	down	down	correct