CollectAI

close-nyse_etfs

2024/12/09

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAA.US	Listed Funds Trust	20241209	25.16	25.16	25.0501	25.11	10137	25.11	down	down	correct
AAAU.US	Goldman Sachs Physical Gold ETF	20241209	26.37	26.46	26.27	26.28	1983200	26.28	down	up	incorrect
ABEQ.US	Absolute Core Strategy ETF	20241209	33.01	33.01	32.728	32.728	800	32.728	down	down	correct
ACES.US	ALPS Clean Energy ETF	20241209	27.78	28.86	27.78	28.32	45292	28.1995	up	up	correct
ACTV.US	Two Roads Shared Trust	20241209	34.66	34.788	34.4	34.4	6300	34.4	down	down	correct
ACVF.US	ETF Opportunities Trust	20241209	45.98	45.98	45.51	45.56	13200	45.56	down	down	correct
ADIV.US	SmartETFs Asia Pacific Dividend Builder ETF	20241209	16.19	16.19	16.1883	16.1883	309	16.1883	down	down	correct
AFK.US	VanEck Vectors Africa Index ETF	20241209	16.63	16.75	16.41	16.53	38600	16.53	down	down	correct
AFLG.US	First Trust Active Factor Large Cap ETF	20241209	36.2	36.2	35.94	35.96	18000	35.8412	down	down	correct
AFMC.US	First Trust Active Factor Mid Cap ETF	20241209	34.27	34.27	33.776	33.776	5100	33.6429	down	down	correct
AFSM.US	First Trust Active Factor Small Cap ETF	20241209	32.611	32.611	32.277	32.277	4100	32.1933	down	down	correct
AGG.US	iShares Core U.S. Aggregate Bond ETF	20241209	99.2	99.22	99.03	99.04	10689040	98.7207	down	down	correct
AGGY.US	WisdomTree Trust	20241209	44.04	44.05	43.98	44	88100	44	down	down	correct
AGOX.US	Adaptive Growth Opportunities ETF	20241209	29.64	29.9	29.23	29.433	22637	29.433	down	down	correct
AGQ.US	ProShares Trust II	20241209	42.25	42.71	41.32	41.36	2358200	41.36	down	down	correct
AGZ.US	iShares Agency Bond ETF	20241209	109.15	109.15	109.0224	109.104	17055	108.7726	down	down	correct
AHYB.US	American Century ETF Trust	20241209	46.27	46.29	46.17	46.247	2200	45.9882	down	down	correct
AIEQ.US	AI Powered Equity ETF	20241209	41.53	41.729	41.53	41.604	9000	41.604	up	up	correct
ALTL.US	Pacer Funds Trust	20241209	38.92	38.9763	38.5902	38.6004	22037	38.6004	down	up	incorrect
AMAX.US	Starboard Investment Trust	20241209	8.04	8.04	7.981	7.995	7600	7.995	down	down	correct
AMLP.US	ALPS ETF Trust	20241209	50.04	50.29	49.15	49.15	1194900	49.15	down	down	correct
AMNA.US	ETRACS Alerian Midstream Energy Index ETN	20241209	54.9582	54.9582	54.9582	54.9582	100	54.9582
AMND.US	ETRACS Alerian Midstream Energy High Dividend Index ETN	20241209	54.6877	54.6877	54.6877	54.6877	100	54.6877
AMOM.US	QRAFT AI	20241209	47.68	47.68	46.17	46.38	18800	46.38	down	down	correct
AMTR.US	ETRACS Alerian Midstream Energy Total Return Index ETN	20241209	78.6434	78.6434	78.6434	78.6434	100	78.6434
AMUB.US	UBS ETRACS Alerian MLP Index ETN Series B	20241209	19.35	19.35	19.0051	19.0051	249	19.0051	down	down	correct
AMZA.US	InfraCap MLP ETF	20241209	45.45	45.77	44.05	44.9	65400	44.9	down	up	incorrect
ANEW.US	ProShares Trust	20241209	47.39	47.39	47.39	47.39	100	47.39
AOA.US	iShares Trust	20241209	80.13	80.2	79.77	79.82	203450	79.0531	down	down	correct
AOK.US	iShares Core Conservative Allocation ETF	20241209	38.51	38.53	38.42	38.44	159679	38.1273	down	down	correct
AOM.US	iShares Core Moderate Allocation ETF	20241209	44.97	45.14	44.97	45.02	202449	44.4789	up	up	correct
AOR.US	iShares Trust	20241209	59.74	59.77	59.49	59.5	466292	58.874	down	down	correct
ARB.US	AltShares Trust	20241209	27.82	27.873	27.79	27.79	5800	27.4809	down	down	correct
ARGT.US	Global X Funds	20241209	84.79	86.75	83.93	84.13	877500	84.13	down	down	correct
ARKF.US	ARK ETF Trust	20241209	41.52	41.57	40.19	40.31	1183700	40.31	down	down	correct
ARKK.US	ARK ETF Trust	20241209	63.43	63.44	60.78	61.31	12024600	61.31	down	up	incorrect
ARKW.US	ARK Next Generation Internet ETF	20241209	118.92	118.98	114.56	115.41	386200	115.41	down	up	incorrect
ASEA.US	Global X Funds	20241209	16.95	17.04	16.89	16.99	17000	16.99	up	up	correct
ASHR.US	DBX ETF Trust	20241209	29.03	29.6	29.03	29.19	38669566	28.8665	up	up	correct
ASHS.US	Xtrackers Harvest CSI 500 China	20241209	31.24	31.77	31.205	31.26	332950	31.0533	up	down	incorrect
ATFV.US	Alger 35 ETF	20241209	26.63	26.63	26.2	26.236	11100	26.236	down	down	correct
AUSF.US	Global X Funds	20241209	44.22	44.36	43.88	43.88	25000	43.88	down	down	correct
AVDE.US	American Century ETF Trust	20241209	65.16	65.32	64.78	64.84	185100	63.9734	down	down	correct
AVDV.US	American Century ETF Trust	20241209	68.9	69.27	68.54	68.63	378400	66.9816	down	down	correct
AVEM.US	American Century ETF Trust	20241209	62.95	63.34	62.81	62.91	389500	61.5841	down	down	correct
AVES.US	Avantis® Emerging Markets Value ETF	20241209	50.11	50.445	50.07	50.1	47000	50.1	down	up	incorrect
AVIG.US	Avantis Core Fixed Income ETF	20241209	41.61	41.61	41.54	41.56	80100	41.3792	down	down	correct
AVIV.US	Avantis International Large Cap	20241209	54.84	54.9317	54.4801	54.55	15440	53.8862	down	down	correct
AVLV.US	American Century ETF Trust	20241209	70.63	70.71	69.85	69.85	223800	69.85	down	down	correct
AVMU.US	Avantis Core Municipal Fixed Income ETF	20241209	46.92	46.92	46.88	46.895	3100	46.761	down	up	incorrect
AVRE.US	AVRE	20241209	44.84	44.86	44.68	44.75	21200	44.75	down	down	correct
AVSF.US	American Century ETF Trust	20241209	46.59	46.59	46.536	46.545	74900	46.3554	down	up	incorrect
AVUS.US	American Century ETF Trust	20241209	102.03	102.03	101.06	101.1	208500	100.7566	down	up	incorrect
AVUV.US	American Century ETF Trust	20241209	104	104.46	102.88	103	934600	102.5602	down	down	correct
AWAY.US	ETFMG Travel Tech ETF	20241209	22.76	22.92	22.54	22.56	9700	22.56	down	down	correct
AZAJ.US	AllianzIM U.S. Large Cap Buffer10 Jan ETF	20241209	35.91	35.935	35.91	35.935	748	35.935	up	up	correct
AZAL.US	AllianzIM U.S. Large Cap Buffer10 Jul ETF	20241209	40.15	40.15	40.01	40.0419	592	40.0419	down	down	correct
AZAO.US	AllianzIM U.S. Large Cap Buffer10 Oct ETF	20241209	38.895	38.93	38.76	38.77	14588	38.77	down	up	incorrect
AZBJ.US	AllianzIM U.S. Large Cap Buffer20 Jan ETF	20241209	33.4912	33.53	33.47	33.51	54235	33.51	up	up	correct
AZBL.US	AllianzIM U.S. Large Cap Buffer20 Jul ETF	20241209	35.3634	35.365	35.33	35.335	4968	35.335	down	down	correct
AZBO.US	AllianzIM U.S. Large Cap Buffer20 Oct ETF	20241209	35.9069	35.9069	35.78	35.8051	13936	35.8051	down	down	correct
BAB.US	Invesco Exchange	20241209	27.18	27.25	27	27	492800	27	down	up	incorrect
BAR.US	GraniteShares Gold Trust	20241209	26.33	26.412	26.227	26.24	742600	26.24	down	up	incorrect
BATT.US	Amplify ETF Trust	20241209	9.57	9.847	9.57	9.73	83200	9.73	up	up	correct
BBC.US	Virtus LifeSci Biotech Clinical Trials ETF	20241209	27.28	27.33	27.0819	27.0819	1224	26.8137	down	down	correct
BBMC.US	JPMorgan BetaBuilders U.S. Mid Cap Equity ETF	20241209	103.84	104.12	102.668	102.668	62800	102.668	down	down	correct
BBP.US	ETFis Series Trust I	20241209	65.2596	65.2596	65.2596	65.2596	378	65.2596
BBSC.US	JPMorgan BetaBuilders U.S. Small Cap Equity ETF	20241209	74.94	74.94	73.599	73.599	5400	73.599	down	down	correct
BCD.US	Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K	20241209	32.42	32.5189	32.33	32.33	28571	31.1785	down	down	correct
BCI.US	Aberdeen Standard Bloomberg All Commodity Strategy K	20241209	20.27	20.335	20.23	20.23	1349500	19.5669	down	down	correct
BCIM.US	abrdn ETFs	20241209	23.34	23.34	23.14	23.175	17400	20.7886	down	down	correct
BDCX.US	ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN	20241209	32.1921	32.1921	32.1921	32.1921	8	32.1921
BDCZ.US	UBS ETRACS Wells Fargo Business Development Company Index ETN	20241209	19.3	19.32	19.2685	19.2685	569	19.2685	down	down	correct
BDRY.US	ETF Managers Group Commodity Trust I	20241209	6.22	6.28	6.2	6.2	266200	6.2	down	down	correct
BEDZ.US	AdvisorShares Hotel ETF	20241209	33.928	33.928	33.928	33.928	200	33.928
BERZ.US	MicroSectors™ Solactive FANG & Innovation	20241209	12.53	12.85	12.38	12.69	119100	12.69	up	down	incorrect
BETZ.US	Roundhill Sports Betting & iGaming ETF	20241209	20.6	20.6	20.18	20.18	15000	20.18	down	down	correct
BFOR.US	Barron's 400 ETF	20241209	78.75	78.75	77.45	77.45	15169	76.9156	down	down	correct
BIBL.US	Northern Lights Fund Trust IV	20241209	41.91	41.91	41.35	41.35	23100	41.35	down	down	correct
BIGY.US	ETF Series Solutions	20241209	51.67	51.67	51.25	51.2776	6337	51.2776	down	down	correct
BIL.US	SPDR Bloomberg Barclays 1	20241209	91.56	91.57	91.56	91.56	8793111	91.1776
BILS.US	SPDR Series Trust	20241209	99.24	99.25	99.24	99.24	233300	98.8723
BITO.US	ProShares Bitcoin Strategy ETF	20241209	25.51	25.89	24.71	24.71	10071960	24.71	down	down	correct
BITQ.US	Exchange Traded Concepts Trust	20241209	22.16	22.17	20.58	20.62	253700	20.62	down	down	correct
BIV.US	Vanguard Intermediate	20241209	76.48	76.49	76.37	76.4	965100	76.4	down	up	incorrect
BIZD.US	VanEck Vectors BDC Income ETF	20241209	16.93	16.99	16.84	16.84	1101200	16.84	down	down	correct
BKAG.US	BNY Mellon Core Bond ETF	20241209	42.3	42.3	42.17	42.185	627200	42.185	down	down	correct
BKEM.US	BNY Mellon ETF Trust	20241209	61.86	62.44	61.86	62.085	2800	62.085	up	up	correct
BKF.US	iShares MSCI BRIC ETF	20241209	39.5	39.97	39.5	39.68	4850	38.9414	up	down	incorrect
BKHY.US	BNY Mellon High Yield Beta ETF	20241209	48.53	48.53	48.43	48.489	15400	48.489	down	down	correct
BKIE.US	BNY Mellon International Equity ETF	20241209	76.71	76.77	76.135	76.2	15300	76.2	down	down	correct
BKLC.US	BNY Mellon US Large Cap Core Equity ETF	20241209	116.48	116.48	115.609	115.71	66500	115.71	down	down	correct
BKLN.US	Invesco Exchange	20241209	21.15	21.15	21.13	21.14	7516200	21.14	down	down	correct
BKMC.US	BNY Mellon US Mid Cap Core Equity ETF	20241209	109.44	109.44	108.567	108.567	5400	108.567	down	up	incorrect
BKSE.US	BNY Mellon ETF Trust	20241209	109.7206	109.7206	108.2911	108.2911	1245	108.2911	down	down	correct
BKUI.US	BNY Mellon ETF Trust	20241209	49.67	49.67	49.66	49.665	3600	49.665	down	down	correct
BLES.US	Northern Lights Fund Trust IV	20241209	39.6299	39.6299	39.15	39.15	9113	39.0702	down	down	correct
BLOK.US	Amplify Transformational Data Sharing ETF	20241209	53.13	53.13	50.345	50.4	544300	50.4	down	down	correct
BLV.US	Vanguard Long	20241209	72.54	72.65	72.33	72.4	489700	72.4	down	down	correct
BMED.US	BlackRock Future Health ETF	20241209	26.005	26.005	25.9916	25.9916	311	25.9916	down	down	correct
BNDC.US	FlexShares Core Select Bond Fund	20241209	22.27	22.27	22.23	22.235	33600	22.235	down	down	correct
BNDD.US	BNDD	20241209	14.3	14.3	14.27	14.28	4700	14.28	down	down	correct
BNO.US	United States Brent Oil Fund LP	20241209	28.85	29.11	28.83	28.83	332300	28.83	down	down	correct
BOAT.US	SonicShares Global Shipping ETF	20241209	30.8	30.99	30.7456	30.7456	6679	30.7456	down	down	correct
BOIL.US	ProShares Ultra Bloomberg Natural Gas	20241209	41.14	42.27	40.17	41.15	3068300	41.15	up	up	correct
BOND.US	PIMCO Active Bond Exchange	20241209	92.71	92.8	92.56	92.6	189200	92.6	down	down	correct
BOUT.US	Innovator ETFs Trust	20241209	42.37	42.37	41.48	41.5	4200	41.5	down	down	correct
BRF.US	VanEck Vectors ETF Trust	20241209	12.54	12.55	12.29	12.29	5600	12.29	down	down	correct
BRZU.US	Direxion Daily MSCI Brazil Bull 2X Shares	20241209	51.72	52.41	51.19	51.28	100400	51.28	down	down	correct
BSV.US	Vanguard Short	20241209	77.71	77.72	77.67	77.69	2175200	77.69	down	up	incorrect
BTAL.US	AGFiQ U.S. Market Neutral Anti	20241209	18.38	18.56	18.33	18.47	294600	18.47	up	up	correct
BUL.US	Pacer US Cash Cows Growth ETF	20241209	50.5	50.5	49.987	49.987	112800	49.987	down	down	correct
BULZ.US	MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs	20241209	182.21	184.42	177.313	179.67	67200	179.67	down	up	incorrect
BUZZ.US	VanEck Vectors ETF Trust	20241209	27.04	27.2	26.66	26.69	86800	26.69	down	down	correct
BWX.US	SPDR Bloomberg Barclays International Treasury Bond ETF	20241209	22.22	22.22	22.11	22.12	434633	22.0933	down	down	correct
BWZ.US	SPDR Bloomberg Barclays Short Term International Treasury Bond ETF	20241209	26.09	26.15	26	26.0374	26408	25.9854	down	down	correct
BYLD.US	iShares Yield Optimized Bond ETF	20241209	22.61	22.63	22.59	22.6	31477	22.4941	down	down	correct
BZQ.US	ProShares Trust	20241209	16.479	16.77	16.42	16.77	5471	16.77	up	down	incorrect
CANE.US	Teucrium Sugar	20241209	12.67	12.67	12.48	12.56	49600	12.56	down	down	correct
CAPE.US	Barclays ETN+ Shiller Capet ETN	20241209	31.93	31.93	31.63	31.645	685900	31.645	down	down	correct
CBON.US	VanEck Vectors ChinaAMC China Bond ETF	20241209	21.98	22.14	21.98	22.097	4400	22.097	up	down	incorrect
CBSE.US	Listed Funds Trust	20241209	35.44	35.44	34.541	34.541	1000	34.541	down	down	correct
CCOR.US	Core Alternative ETF	20241209	26.115	26.18	26.0981	26.0992	2733	26.0382	down	down	correct
CCRV.US	iShares Commodity Curve Carry Strategy ETF	20241209	20.95	20.95	20.91	20.95	6700	20.0644
CEF.US	Sprott Physical Gold and Silver Trust	20241209	25	25.14	24.76	24.79	1669400	24.79	down	up	incorrect
CEFD.US	ETRACS Monthly Pay 1.5X Leveraged Closed	20241209	20.75	20.9	20.74	20.741	8300	20.5044	down	down	correct
CEW.US	WisdomTree Emerging Currency Strategy Fund	20241209	18.15	18.15	18.15	18.15	100	18.15
CGW.US	Invesco Exchange	20241209	59.66	59.78	59.47	59.47	11000	59.47	down	up	incorrect
CHAU.US	Direxion Daily CSI 300 China A Share Bull 2X Shares	20241209	17.45	18.085	17.45	17.61	3562000	17.61	up	up	correct
CHGX.US	ETF Series Solutions	20241209	40.23	40.26	39.977	39.977	21200	39.977	down	down	correct
CHIQ.US	Global X MSCI China Consumer Disc ETF	20241209	21.15	21.86	21.15	21.45	548000	21.45	up	up	correct
CLDL.US	Direxion Daily Cloud Computing Bull 2X Shares	20241209	17.72	17.72	16.591	16.69	79300	16.69	down	down	correct
CLNR.US	IndexIQ ETF Trust	20241209	23.64	23.64	23.64	23.64	300	23.64
CLSM.US	Cabana Target Leading Sector Moderate ETF	20241209	21.749	21.749	21.68	21.68	11600	21.68	down	down	correct
CMBS.US	iShares Trust	20241209	47.83	47.8562	47.6601	47.7767	21299	47.6405	down	down	correct
CMDY.US	iShares Bloomberg Roll Select Broad Commodity ETF	20241209	49.52	49.53	49.26	49.26	16772	47.2426	down	down	correct
CMF.US	iShares Trust	20241209	58.04	58.06	57.9935	58.01	367322	57.8768	down	down	correct
CN.US	Xtrackers MSCI All China Equity ETF	20241209	0.125	0.125	0.12	0.125	17512	0.125
CNBS.US	Amplify ETF Trust	20241209	3.12	3.21	3.12	3.1415	21574	3.1415	up	down	incorrect
CNRG.US	SPDR Kensho Clean Power ETF	20241209	64.67	65.67	64.44	64.44	12500	64.44	down	down	correct
CNXT.US	VanEck Vectors ChinaAMC SME	20241209	31.83	32.84	31.83	32.25	146226	32.25	up	down	incorrect
COM.US	Direxion Shares ETF Trust	20241209	28.89	28.927	28.86	28.9	16900	28.9	up	down	incorrect
COMB.US	GraniteShares Bloomberg Commodity Broad Strategy No K	20241209	20.34	20.41	20.3	20.3	25200	20.3	down	down	correct
COPX.US	Global X Copper Miners ETF	20241209	43.51	44.58	43.51	43.56	2144200	43.56	up	up	correct
CORN.US	Teucrium Commodity Trust	20241209	18.18	18.24	18.11	18.24	27100	18.24	up	down	incorrect
CORP.US	PIMCO Investment Grade Corporate Bond Index Exchange	20241209	97.6	97.65	97.3	97.54	94200	97.54	down	down	correct
CPER.US	United States Copper Index Fund LP	20241209	26.67	26.76	26.48	26.59	139000	26.59	down	down	correct
CQQQ.US	Invesco China Technology ETF	20241209	43.97	45.23	43.96	44.47	923700	44.47	up	up	correct
CRAK.US	VanEck Vectors ETF Trust	20241209	30.94	31.34	30.94	31.02	3632	31.02	up	down	incorrect
CRBN.US	iShares Trust	20241209	203.79	204.299	202.66	202.75	6768	200.479	down	up	incorrect
CRPT.US	First Trust SkyBridge Crypto Industry and Digital Economy ETF	20241209	22.42	22.49	20.539	20.81	116400	20.5019	down	down	correct
CRUZ.US	Defiance Hotel Airline and Cruise ETF	20241209	28.11	28.11	27.51	27.515	4600	27.515	down	down	correct
CSD.US	Invesco S&P Spin	20241209	88.41	88.41	86.86	87.18	700	87.18	down	down	correct
CTEX.US	ProShares S&P Kensho Cleantech ETF	20241209	22.79	22.8	22.6466	22.6466	390	22.6466	down	down	correct
CURE.US	Direxion Shares ETF Trust	20241209	106.5	107.89	105.53	107.07	27800	107.07	up	down	incorrect
CUT.US	Invesco MSCI Global Timber ETF	20241209	34.88	34.88	34.68	34.76	800	34.76	down	down	correct
CVY.US	Invesco Zacks Multi	20241209	26.47	26.6835	26.4551	26.4551	5714	26.4551	down	down	correct
CWB.US	SPDR Bloomberg Barclays Convertible Securities ETF	20241209	81.89	82.18	81.365	81.42	411358	81.1329	down	up	incorrect
CWEB.US	Direxion Shares ETF Trust	20241209	41.46	44.1	41.363	42.68	1824700	42.68	up	up	correct
CWI.US	SPDR MSCI ACWI ex	20241209	29.75	29.8899	29.59	29.62	319490	29.22	down	up	incorrect
CWS.US	AdvisorShares Focused Equity ETF	20241209	70.13	70.13	69.596	69.596	5300	69.596	down	up	incorrect
CZA.US	Invesco Zacks Mid	20241209	111.99	111.99	111.1566	111.1566	989	111.1566	down	down	correct
DAT.US	ProShares Big Data Refiners ETF	20241209	48.81	48.81	47.149	47.149	8500	47.149	down	down	correct
DBA.US	Invesco DB Multi	20241209	27.44	27.47	27.17	27.36	570498	27.36	down	down	correct
DBAW.US	Xtrackers MSCI All World ex U.S. Hedged Equity ETF	20241209	35.21	35.356	35.1471	35.1471	4699	34.8007	down	down	correct
DBB.US	Invesco DB Multi	20241209	20.5	20.56	20.35	20.35	40169	20.35	down	down	correct
DBC.US	Invesco DB Commodity Index Tracking Fund	20241209	22.16	22.27	22.12	22.12	698390	22.12	down	down	correct
DBE.US	Invesco DB Energy Fund	20241209	18.84	19.005	18.84	18.85	12780	18.85	up	up	correct
DBEF.US	Xtrackers MSCI EAFE Hedged Equity ETF	20241209	42.67	42.735	42.5	42.51	411629	42.2065	down	down	correct
DBEM.US	Xtrackers MSCI Emerging Markets Hedged Equity ETF	20241209	26.14	26.49	26.14	26.24	9600	25.7895	up	up	correct
DBEU.US	Xtrackers MSCI Europe Hedged Equity ETF	20241209	42.34	42.43	42.19	42.19	36700	42.19	down	down	correct
DBEZ.US	Xtrackers MSCI Eurozone Hedged Equity ETF	20241209	46.82	46.88	46.7294	46.7294	5075	46.4707	down	down	correct
DBJP.US	Xtrackers MSCI Japan Hedged Equity ETF	20241209	75.47	75.47	74.95	74.95	2300	74.95	down	down	correct
DBMF.US	iM DBi Managed Futures Strategy ETF	20241209	27.35	27.385	27.27	27.36	365213	27.36	up	up	correct
DBO.US	Invesco DB Oil Fund	20241209	14.2	14.34	13.99	14.19	246200	14.19	down	up	incorrect
DBP.US	Invesco DB Precious Metals Fund	20241209	64.9	65.03	64.48	64.56	125452	64.56	down	down	correct
DDM.US	ProShares Ultra Dow30	20241209	105.69	105.95	104.32	104.42	143700	104.42	down	down	correct
DEED.US	First Trust TCW Securitized Plus ETF	20241209	21.23	21.24	21.14	21.209	6600	21.1233	down	down	correct
DEEF.US	Xtrackers FTSE Developed ex US Multifactor ETF	20241209	29.75	29.85	29.5921	29.5921	725	29.4257	down	down	correct
DEEP.US	Roundhill Acquirers Deep Value ETF	20241209	36.98	37.543	36.98	37.265	900	37.265	up	up	correct
DEM.US	WisdomTree Trust	20241209	42.48	42.8	42.48	42.54	356400	42.54	up	down	incorrect
DES.US	WisdomTree U.S. SmallCap Dividend Fund	20241209	36.88	36.99	36.5	36.54	93500	36.54	down	down	correct
DEUS.US	Xtrackers Russell US Multifactor ETF	20241209	57.51	57.51	56.8994	56.8994	8617	56.6475	down	down	correct
DEW.US	WisdomTree Global High Dividend Fund	20241209	55.2809	55.2809	55.0261	55.0261	1763	55.0261	down	down	correct
DFAC.US	Dimensional U.S. Core Equity 2 ETF	20241209	36.46	36.48	36.2	36.22	1773500	36.22	down	down	correct
DFAE.US	Dimensional ETF Trust	20241209	26.71	26.87	26.6601	26.71	895670	26.559
DFAI.US	Dimensional International Core Equity Market ETF	20241209	30.86	30.895	30.64	30.66	1595400	30.66	down	down	correct
DFAS.US	Dimensional U.S. Small Cap ETF	20241209	70.27	70.46	69.49	69.5	400800	69.5	down	down	correct
DFAT.US	Dimensional U.S. Targeted Value ETF	20241209	59.92	60.25	59.35	59.36	251100	59.36	down	up	incorrect
DFAU.US	Dimensional US Core Equity Market ETF	20241209	42.32	42.34	42.04	42.06	520291	42.06	down	down	correct
DFCF.US	Dimensional ETF Trust	20241209	42.43	42.457	42.381	42.39	585500	42.39	down	down	correct
DFE.US	WisdomTree Europe SmallCap Dividend Fund	20241209	59	59.13	58.68	58.69	8100	58.69	down	down	correct
DFEN.US	Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace	20241209	35.59	35.59	33.535	33.76	373127	30.1839	down	down	correct
DFIP.US	Dimensional ETF Trust	20241209	41.39	41.42	41.354	41.389	100500	41.1993	down	down	correct
DFIV.US	DFIV	20241209	37.19	37.29	36.96	36.96	666500	36.96	down	down	correct
DFJ.US	WisdomTree Japan SmallCap Dividend Fund	20241209	78.68	78.78	78.2	78.24	21900	78.24	down	down	correct
DFNM.US	Dimensional ETF Trust	20241209	48.39	48.438	48.39	48.406	50900	48.406	up	up	correct
DFSD.US	Dimensional ETF Trust	20241209	47.45	47.469	47.43	47.45	445600	47.45
DFUS.US	Dimensional U.S. Equity ETF	20241209	66.46	66.48	65.99	66.05	319000	66.05	down	down	correct
DGP.US	DB Gold Double Long ETN	20241209	67.92	68.45	67.6217	67.731	16304	67.731	down	down	correct
DGRO.US	iShares Core Dividend Growth ETF	20241209	64.14	64.1986	63.749	63.79	1707415	63.4087	down	down	correct
DGS.US	WisdomTree Emerging Markets SmallCap Dividend Fund	20241209	51.43	51.67	51.3901	51.43	249604	51.43
DGT.US	SPDR Series Trust	20241209	139.17	139.43	138.4412	138.4412	5845	138.4412	down	down	correct
DGZ.US	DB Gold Short ETN	20241209	8.36	8.36	8.36	8.36	200	8.36
DHS.US	WisdomTree U.S. High Dividend Fund	20241209	98.69	98.69	97.5	97.5	17400	97.5	down	down	correct
DIA.US	SPDR Dow Jones Industrial Average ETF Trust	20241209	447.65	448.28	444.8005	445.08	1998597	443.7981	down	up	incorrect
DIAL.US	Columbia Diversified Fixed Income Allocation ETF	20241209	18.04	18.04	18.01	18.02	232600	18.02	down	down	correct
DIG.US	ProShares Ultra Oil & Gas	20241209	41.31	41.57	40.35	40.35	47180	40.35	down	down	correct
DIM.US	WisdomTree International MidCap Dividend Fund	20241209	64.1	64.1	63.6669	63.6669	1839	63.6669	down	down	correct
DIV.US	Global X SuperDividend U.S. ETF	20241209	18.84	18.85	18.65	18.67	181200	18.67	down	up	incorrect
DIVO.US	Amplify ETF Trust	20241209	42.47	42.5	42.26	42.26	347600	42.26	down	up	incorrect
DIVS.US	SmartETFs Dividend Builder ETF	20241209	29.735	29.735	29.735	29.735	200	29.2947
DIVZ.US	Listed Funds Trust	20241209	33.47	33.51	33.35	33.36	14400	33.36	down	up	incorrect
DJCB.US	ETRACS Bloomberg Commodity Index Total ReturnSM ETN Series B	20241209	20.2423	20.2423	20.2423	20.2423	109	20.2423
DJD.US	Invesco Dow Jones Industrial Average Dividend ETF	20241209	53.6	53.641	53.19	53.21	14400	53.21	down	down	correct
DJP.US	iPath Bloomberg Commodity Index Total Return(SM) ETN	20241209	31.92	32.016	31.8301	31.8333	38557	31.8333	down	up	incorrect
DLN.US	WisdomTree U.S. LargeCap Dividend Fund	20241209	81.42	81.42	80.79	80.85	76600	80.85	down	down	correct
DLS.US	WisdomTree International SmallCap Dividend Fund	20241209	65.94	66.11	65.59	65.61	26600	65.61	down	down	correct
DMCY.US	The Advisors Inner Circle Fund III	20241209	26.3	26.3	26.2243	26.2243	1895	26.2243	down	down	correct
DNL.US	WisdomTree Global ex	20241209	38.35	38.5146	38.2	38.28	32680	38.28	down	down	correct
DOG.US	ProShares Short Dow30	20241209	25.6	25.78	25.58	25.75	1413100	25.75	up	up	correct
DOL.US	WisdomTree International LargeCap Dividend Fund	20241209	51.81	51.91	51.48	51.55	15100	51.55	down	down	correct
DON.US	WisdomTree U.S. MidCap Dividend Fund	20241209	54.48	54.48	53.86	53.86	110531	53.86	down	down	correct
DPST.US	Direxion Shares ETF Trust	20241209	148.11	149.7	140.5	140.88	583800	140.88	down	down	correct
DRIP.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares	20241209	10.25	10.345	10.02	10.32	5591000	10.32	up	up	correct
DRN.US	Direxion Shares ETF Trust	20241209	12.21	12.34	12.08	12.21	613700	12.21
DRV.US	Direxion Daily MSCI Real Estate Bear 3X Shares	20241209	24.56	24.93	24.41	24.64	116400	24.64	up	up	correct
DSCF.US	Discipline Fund ETF	20241209	23.23	23.23	23.1696	23.1696	989	23.1696	down	down	correct
DSI.US	iShares MSCI KLD 400 Social ETF	20241209	115.26	115.26	114.5958	114.71	78840	114.3865	down	down	correct
DSTL.US	Distillate U.S. Fundamental Stability & Value ETF	20241209	58.26	58.37	57.78	57.78	68400	57.78	down	up	incorrect
DSTX.US	ETF Series Solutions	20241209	24.54	24.5401	24.39	24.405	1174	24.405	down	down	correct
DTD.US	WisdomTree U.S. Total Dividend Fund	20241209	79.72	79.72	79.08	79.08	14200	79.08	down	down	correct
DTEC.US	ALPS Disruptive Technologies ETF	20241209	47.57	48.07	47.57	47.65	8395	47.4402	up	up	correct
DTH.US	WisdomTree International High Dividend Fund	20241209	39.44	39.57	39.28	39.28	33500	39.28	down	down	correct
DUG.US	ProShares UltraShort Oil & Gas	20241209	37.05	37.72	36.66	37.61	35545	37.61	up	up	correct
DUSL.US	Direxion Shares ETF Trust	20241209	70.2	70.2	68.15	68.3264	10538	65.0551	down	down	correct
DUST.US	Direxion Daily Gold Miners Index Bear 2X Shares	20241209	56.91	57.19	54.05	57.07	851800	57.07	up	down	incorrect
DVYE.US	iShares Inc.	20241209	28.55	28.95	28.55	28.7	99122	27.2288	up	up	correct
DWM.US	WisdomTree International Equity Fund	20241209	55.71	55.85	55.45	55.45	9100	55.45	down	down	correct
DWMF.US	WisdomTree International Multifactor Fund	20241209	27.56	27.58	27.56	27.57	3200	27.57	up	up	correct
DWX.US	SPDR S&P International Dividend ETF	20241209	36.77	36.77	36.48	36.53	21200	36.53	down	up	incorrect
DXD.US	ProShares Trust	20241209	24.81	25.13	24.75	25.11	502500	25.11	up	up	correct
DXJ.US	WisdomTree Japan Hedged Equity Fund	20241209	111.4	111.58	110.85	111.02	795100	111.02	down	down	correct
DYLD.US	Two Roads Shared Trust	20241209	22.87	22.87	22.792	22.83	10200	22.83	down	down	correct
DYNF.US	BlackRock ETF Trust	20241209	53.31	53.325	52.86	52.93	1099200	52.8045	down	down	correct
DZZ.US	DB Gold Double Short ETN	20241209	1.67	1.72	1.66	1.7	20300	1.7	up	up	correct
EAGG.US	iShares Trust	20241209	47.56	47.57	47.5	47.5	251225	47.3423	down	down	correct
EAPR.US	Innovator MSCI Emerging Markets Power Buffer ETF	20241209	26.83	26.879	26.74	26.75	7100	26.75	down	down	correct
EASG.US	Xtrackers MSCI EAFE ESG Leaders Equity ETF	20241209	31.38	31.38	31.14	31.14	7300	31.14	down	down	correct
EATZ.US	AdvisorShares Restaurant ETF	20241209	30.06	30.06	29.322	29.322	3500	29.322	down	up	incorrect
EBLU.US	Ecofin Global Water ESG Fund	20241209	51.18	51.27	51.0544	51.0544	1886	51.0544	down	down	correct
EBND.US	SPDR Bloomberg Barclays Emerging Markets Local Bond ETF	20241209	20.12	20.16	20.08	20.09	376822	20.0132	down	down	correct
ECLN.US	First Trust EIP Carbon Impact ETF	20241209	30.29	30.29	29.886	29.886	700	29.7091	down	up	incorrect
ECNS.US	iShares Trust	20241209	28.17	28.8	28.17	28.36	14788	27.2402	up	down	incorrect
ECON.US	Columbia Emerging Markets Consumer ETF	20241209	21.86	21.9899	21.82	21.8312	10347	21.671	down	down	correct
EDC.US	Direxion Daily MSCI Emerging Markets Bull 3X Shares	20241209	34	34.6959	33.8868	34.01	197043	34.01	up	up	correct
EDIV.US	SPDR Index Shares Funds	20241209	36.26	36.5	36.2	36.23	106500	36.23	down	down	correct
EDOG.US	ALPS Emerging Sector Dividend Dogs ETF	20241209	22.3462	22.3462	22.3462	22.3462	38	21.7545
EDOW.US	First Trust Dow 30 Equal Weight ETF	20241209	37.873	37.92	37.615	37.615	9400	37.615	down	up	incorrect
EDV.US	Vanguard Extended Duration Treasury Index Fund ETF Shares	20241209	75.54	75.61	74.94	75.08	431300	75.08	down	up	incorrect
EDZ.US	Direxion Daily MSCI Emerging Markets Bear 3X Shares	20241209	7.86	7.9	7.68	7.9	237800	7.9	up	up	correct
EELV.US	Invesco S&P Emerging Markets Low Volatility ETF	20241209	24.75	24.87	24.68	24.8	123247	24.8	up	down	incorrect
EEM.US	iShares MSCI Emerging Markets ETF	20241209	44.79	45.1	44.73	44.75	34841461	44.0071	down	up	incorrect
EEMO.US	Invesco S&P Emerging Markets Momentum ETF	20241209	16.93	16.93	16.85	16.8567	3939	16.8567	down	down	correct
EEMS.US	iShares MSCI Emerging Markets Small	20241209	61.42	61.5799	61.24	61.295	14720	60.0261	down	down	correct
EEMX.US	SPDR MSCI Emerging Markets Fossil Fuel Free ETF	20241209	34.62	34.74	34.39	34.39	4429	33.8505	down	down	correct
EES.US	WisdomTree U.S. SmallCap Earnings Fund	20241209	57.97	58.2194	57.26	57.27	18126	57.27	down	down	correct
EET.US	ProShares Ultra MSCI Emerging Markets	20241209	57.42	57.78	56.98	56.98	25700	56.98	down	down	correct
EEV.US	ProShares Trust	20241209	15.96	15.96	15.6219	15.84	7709	15.84	down	up	incorrect
EFA.US	iShares MSCI EAFE ETF	20241209	80.53	80.625	80	80.03	7801060	78.9542	down	up	incorrect
EFAX.US	SPDR MSCI EAFE Fossil Fuel Free ETF	20241209	42.18	42.18	41.9101	41.9219	12745	41.4922	down	down	correct
EFIV.US	SPDR S&P 500 ESG ETF	20241209	58.63	58.63	58.415	58.44	51400	58.2496	down	up	incorrect
EFIX.US	First Trust TCW Emerging Markets Debt ETF	20241209	16.49	16.575	16.49	16.575	500	16.4886	up	up	correct
EFO.US	ProShares Ultra MSCI EAFE	20241209	45.52	45.52	45.52	45.52	200	45.52
EFU.US	ProShares UltraShort MSCI EAFE	20241209	14.82	14.89	14.82	14.89	1500	14.89	up	down	incorrect
EFZ.US	ProShares Short MSCI EAFE	20241209	16.06	16.1498	16.03	16.1498	53487	16.1498	up	up	correct
EIDO.US	iShares MSCI Indonesia ETF	20241209	20.61	20.78	20.61	20.68	510460	20.43	up	up	correct
EINC.US	VanEck Vectors Energy Income ETF	20241209	97.01	97.62	95.19	95.19	3700	95.19	down	down	correct
EIRL.US	iShares Trust	20241209	61.23	61.23	60.4817	60.4817	13273	59.7935	down	down	correct
EIS.US	iShares MSCI Israel ETF	20241209	77.59	77.99	77.5	77.75	44967	77.1948	up	up	correct
EJAN.US	Innovator MSCI Emerging Markets Power Buffer ETF January	20241209	31.211	31.23	30.94	30.99	12000	30.99	down	down	correct
EJUL.US	Innovator MSCI Emerging Markets Power Buffer ETF	20241209	25.34	25.41	25.3	25.355	4600	25.355	up	down	incorrect
ELD.US	WisdomTree Emerging Markets Local Debt Fund	20241209	26.35	26.49	26.15	26.49	13200	26.49	up	up	correct
ELQD.US	iShares Trust	20241209	83.044	83.044	83.044	83.044	100	82.7731
EMBD.US	Global X Emerging Markets Bond ETF	20241209	23.304	23.4	23.27	23.335	19400	23.335	up	up	correct
EMHC.US	SPDR Bloomberg Barclays Emerging Markets USD Bond ETF	20241209	24.608	24.608	24.57	24.571	23700	24.4254	down	down	correct
EMLC.US	VanEck Vectors ETF Trust	20241209	23.86	23.9	23.82	23.83	754812	23.83	down	down	correct
EMLP.US	First Trust North American Energy Infrastructure Fund	20241209	37.1	37.11	36.48	36.53	122389	36.2635	down	down	correct
EMMF.US	WisdomTree Emerging Markets Multifactor Fund	20241209	27.75	27.79	27.6401	27.695	19808	27.695	down	down	correct
EMNT.US	EMNT	20241209	98.67	98.77	98.64	98.7	19900	98.7	up	up	correct
EMQQ.US	EMQQ The Emerging Markets Internet & Ecommerce ETF	20241209	38.89	39.419	38.756	38.86	97500	38.86	down	down	correct
EMSG.US	DBX ETF Trust	20241209	27.815	27.855	27.6835	27.6835	221	27.6835	down	up	incorrect
EMTY.US	ProShares Trust	20241209	12.61	12.67	12.61	12.67	500	12.67	up	down	incorrect
ENFR.US	Alerian Energy Infrastructure ETF	20241209	32.24	32.39	31.37	31.4	130600	31.4	down	down	correct
ENTR.US	EntrepreneurShares Series Trust	20241209	19.27	19.2896	18.54	18.72	823880	18.72	down	down	correct
EOCT.US	Innovator ETFs Trust	20241209	26.642	26.642	26.545	26.553	7000	26.553	down	up	incorrect
EPHE.US	iShares MSCI Philippines ETF	20241209	26.22	26.23	26.07	26.11	54787	25.8881	down	down	correct
EPI.US	WisdomTree India Earnings Fund	20241209	48.05	48.12	47.92	47.94	917100	47.94	down	down	correct
EPOL.US	iShares Trust	20241209	23.3	23.3	23.1	23.11	434656	22.2695	down	down	correct
EPP.US	iShares MSCI Pacific ex Japan ETF	20241209	47.69	47.9	47.51	47.54	277166	46.54	down	down	correct
EPS.US	WisdomTree U.S. Earnings 500 Fund	20241209	63.85	63.95	63.47	63.5	42200	63.5	down	down	correct
EPU.US	iShares MSCI Peru ETF	20241209	43.65	44.545	43.65	43.99	26189	42.6452	up	up	correct
EPV.US	ProShares UltraShort FTSE Europe	20241209	37.83	38.34	37.7	38.34	16600	38.34	up	up	correct
EQAL.US	Invesco Russell 1000 Equal Weight ETF	20241209	51.47	51.515	51.03	51.04	7300	51.04	down	down	correct
EQL.US	ALPS Equal Sector Weight ETF	20241209	132.21	132.24	131.07	131.07	4500	131.07	down	down	correct
EQWL.US	Invesco Exchange	20241209	107.05	107.05	105.97	106	38400	106	down	down	correct
ERTH.US	Invesco Exchange	20241209	42.73	43.39	42.73	43.04	10800	43.04	up	up	correct
ERX.US	Direxion Shares ETF Trust	20241209	63.69	64.11	62.2111	62.33	394778	62.33	down	down	correct
ERY.US	Direxion Daily Energy Bear 2X Shares	20241209	22.39	22.86	22.15	22.83	161417	22.83	up	down	incorrect
ESBA.US	Empire State Realty OP L.P	20241209	11.16	11.28	11.01	11.1	1954	11.0649	down	down	correct
ESGA.US	American Century Sustainable Equity ETF	20241209	73.23	73.37	73.12	73.15	6019	72.9898	down	down	correct
ESGB.US	IndexIQ Active ETF Trust	20241209	21.33	21.33	21.27	21.31	1903	21.31	down	down	correct
ESGN.US	Columbia ETF Trust I	20241209	31.34	31.34	31.15	31.1509	988	31.1509	down	down	correct
EVNT.US	EVNT	20241209	10.765	10.765	10.765	10.765	2	10.765
ESGS.US	Columbia ETF Trust I	20241209	47.51	47.51	47.13	47.1841	31048	47.1841	down	down	correct
ESGY.US	American Century Sustainable Growth ETF	20241209	59.23	59.23	59.23	59.23	0	59.1893
ETHO.US	Etho Climate Leadership U.S. ETF	20241209	64.4	64.4	63.8984	63.8984	8922	63.8984	down	down	correct
EUDG.US	WisdomTree Trust	20241209	31.74	31.7959	31.6083	31.6083	9907	31.6083	down	up	incorrect
EUM.US	ProShares Short MSCI Emerging Markets	20241209	25.78	25.83	25.62	25.76	38534	25.76	down	down	correct
EUO.US	ProShares Trust II	20241209	33.41	33.55	33.28	33.53	20000	33.53	up	up	correct
EURL.US	Direxion Daily FTSE Europe Bull 3X Shares	20241209	24.25	24.27	23.75	23.78	23100	23.78	down	up	incorrect
EUSA.US	iShares MSCI USA Equal Weighted ETF	20241209	101.64	101.71	100.9	100.9	158321	100.4997	down	down	correct
EUSB.US	iShares Trust	20241209	43.46	43.48	43.39	43.39	66300	43.2516	down	down	correct
EUSC.US	WisdomTree Trust	20241209	38.87	38.87	38.7121	38.7121	885	38.7121	down	down	correct
EVX.US	VanEck Vectors ETF Trust	20241209	188.06	188.06	185.26	185.26	600	185.26	down	down	correct
EWA.US	iShares MSCI Australia ETF	20241209	26.17	26.245	26	26.02	2085331	25.5886	down	down	correct
EWC.US	iShares MSCI Canada ETF	20241209	43.11	43.26	42.69	42.7	2008900	42.1379	down	down	correct
EWD.US	iShares MSCI Sweden ETF	20241209	40.19	40.27	39.83	39.85	89400	39.85	down	down	correct
EWG.US	iShares MSCI Germany ETF	20241209	33.47	33.4799	33.19	33.2	3603913	33.2	down	up	incorrect
EWH.US	iShares Inc.	20241209	18.07	18.42	18.055	18.26	6193078	17.8912	up	down	incorrect
EWI.US	iShares MSCI Italy ETF	20241209	37.79	37.8	37.355	37.38	108631	36.8223	down	down	correct
EWJ.US	iShares MSCI Japan ETF	20241209	70.94	71.01	70.46	70.46	2658456	69.3759	down	down	correct
EWK.US	iShares MSCI Belgium ETF	20241209	19.09	19.17	19.005	19.005	23589	18.7773	down	up	incorrect
EWL.US	iShares MSCI Switzerland ETF	20241209	48.26	48.345	48.04	48.09	1277516	48.09	down	down	correct
EWM.US	iShares MSCI Malaysia ETF	20241209	25.03	25.03	24.9008	24.92	185201	24.4659	down	down	correct
EWN.US	iShares MSCI Netherlands ETF	20241209	46.88	47.09	46.49	46.6	13422	46.1996	down	down	correct
EWO.US	iShares MSCI Austria ETF	20241209	21.63	21.78	21.59	21.61	18993	21.0342	down	down	correct
EWP.US	iShares MSCI Spain ETF	20241209	33.75	33.79	33.415	33.43	99493	32.5963	down	up	incorrect
EWQ.US	iShares MSCI France ETF	20241209	37.55	37.655	37.29	37.29	465358	37.0129	down	down	correct
EWS.US	iShares MSCI Singapore ETF	20241209	23.12	23.16	22.96	22.96	241788	22.3752	down	down	correct
EWT.US	iShares MSCI Taiwan ETF	20241209	55.335	55.57	54.89	54.91	1382316	54.7164	down	up	incorrect
EWU.US	iShares MSCI United Kingdom ETF	20241209	36.21	36.315	36.02	36.07	1730434	35.3309	down	down	correct
EWV.US	ProShares UltraShort MSCI Japan	20241209	39.34	39.55	39.34	39.55	700	39.55	up	up	correct
EWW.US	iShares MSCI Mexico ETF	20241209	52.1	52.97	51.83	52.5	2494000	50.8865	up	up	correct
EWX.US	SPDR S&P Emerging Markets Small Cap ETF	20241209	63.46	63.6909	63.1914	63.28	49357	63.28	down	up	incorrect
EWY.US	iShares MSCI South Korea ETF	20241209	53.74	54.12	53.6	53.67	7313076	52.4166	down	down	correct
EWZ.US	iShares MSCI Brazil ETF	20241209	25.65	25.86	25.53	25.53	13634340	24.4013	down	down	correct
EXI.US	iShares Global Industrials ETF	20241209	150.94	150.94	149.7263	149.7263	10358	148.7816	down	down	correct
EZA.US	iShares MSCI South Africa ETF	20241209	49.45	49.68	49.17	49.23	139879	46.8022	down	down	correct
EZJ.US	ProShares Ultra MSCI Japan	20241209	40.22	40.56	39.8702	39.9019	2577	39.9019	down	down	correct
EZM.US	WisdomTree U.S. MidCap Earnings Fund	20241209	66.88	66.99	65.89	66.19	15800	66.19	down	down	correct
FAN.US	First Trust Global Wind Energy ETF	20241209	15.79	15.8625	15.71	15.71	40729	15.6845	down	down	correct
FAS.US	Direxion Shares ETF Trust	20241209	171.73	172.18	164.32	164.58	612000	164.58	down	up	incorrect
FAZ.US	Direxion Shares ETF Trust	20241209	5.69	5.95	5.68	5.94	9762900	5.94	up	down	incorrect
FBND.US	Fidelity Total Bond ETF	20241209	46.09	46.09	45.972	45.99	1367800	45.99	down	up	incorrect
FBT.US	First Trust NYSE Arca Biotechnology Index Fund	20241209	175.67	177.2578	175.67	176.17	44507	174.9706	up	down	incorrect
FCG.US	First Trust Natural Gas ETF	20241209	24.85	25.04	24.67	24.69	229300	24.5704	down	down	correct
FCOM.US	Fidelity MSCI Communication Services Index ETF	20241209	60.99	60.99	59.88	59.95	127577	59.8154	down	down	correct
FCOR.US	Fidelity Merrimack Street Trust	20241209	47.72	47.72	47.22	47.6	61500	47.6	down	down	correct
FDD.US	First Trust Exchange	20241209	11.99	12	11.8978	11.9019	61752	11.6168	down	down	correct
FDHY.US	Fidelity High Yield Factor ETF	20241209	49.09	49.225	49.008	49.05	30100	49.05	down	down	correct
FDIS.US	Fidelity MSCI Consumer Discretionary Index ETF	20241209	102.14	102.755	101.12	101.28	149041	101.1042	down	down	correct
FDL.US	First Trust Morningstar Dividend Leaders Index Fund	20241209	42.8	42.86	42.48	42.5	393511	42.003	down	down	correct
FDLO.US	Fidelity Low Volatility Factor ETF	20241209	63.03	63.03	62.74	62.78	64251	62.5525	down	up	incorrect
FDM.US	First Trust Dow Jones Select MicroCap Index Fund	20241209	72.63	72.63	71.7217	71.7217	7478	71.4333	down	down	correct
FDMO.US	Fidelity Momentum Factor ETF	20241209	73.36	73.36	72.03	72.149	31862	71.8326	down	down	correct
FDN.US	First Trust Exchange	20241209	255.85	256.24	251.7	252.46	216100	252.46	down	down	correct
FDRR.US	Fidelity Dividend ETF for Rising Rates	20241209	53.66	53.66	53.2909	53.3619	26565	52.8763	down	down	correct
FDVV.US	Fidelity High Dividend ETF	20241209	52.05	52.08	51.78	51.8	411014	51.3004	down	up	incorrect
FDWM.US	Fidelity Covington Trust	20241209	24.0358	24.0358	24.0358	24.0358	177	24.0358
FEDL.US	FEDL	20241209	57.1322	57.1322	57.1322	57.1322	100	57.1322
FEDM.US	FEDM	20241209	50.78	50.78	50.563	50.563	600	50.563	down	down	correct
FEIG.US	FEIG	20241209	41.58	41.59	41.55	41.56	1700	41.56	down	down	correct
FENY.US	Fidelity MSCI Energy Index ETF	20241209	25.37	25.49	25.1	25.12	579246	24.9441	down	down	correct
FEU.US	SPDR STOXX Europe 50 ETF	20241209	42.06	42.12	41.8	41.8	149900	41.8	down	up	incorrect
FEUS.US	FEUS	20241209	67.9482	67.9482	67.9482	67.9482	145	67.9482
FEZ.US	SPDR EURO STOXX 50 ETF	20241209	50.52	50.59	50.14	50.17	889200	50.17	down	down	correct
FFTY.US	Innovator ETFs Trust	20241209	32.24	32.24	30.47	30.79	186700	30.79	down	down	correct
FFIU.US	Fieldstone UVA Unconstrained Medium	20241209	22	22.24	22	22.12	12958	22.12	up	up	correct
FFND.US	Northern Lights Fund Trust II	20241209	26.71	26.71	26.45	26.48	12500	26.48	down	up	incorrect
FGD.US	First Trust Dow Jones Global Select Dividend Index Fund	20241209	23.82	23.83	23.62	23.62	79659	23.2324	down	down	correct
FHLC.US	Fidelity MSCI Health Care Index ETF	20241209	68.87	69.175	68.7577	68.95	145925	68.6757	up	up	correct
FIDI.US	Fidelity International High Dividend ETF	20241209	20.5	20.688	20.5	20.52	22600	20.52	up	up	correct
FIDU.US	Fidelity Covington Trust	20241209	75.75	75.75	74.83	74.96	120946	74.5523	down	down	correct
FIGB.US	Fidelity Investment Grade Bond ETF	20241209	43.29	43.34	43.1	43.31	41000	43.31	up	up	correct
FILL.US	iShares MSCI Global Energy Producers ETF	20241209	24.66	24.84	24.5701	24.5701	10926	23.9605	down	down	correct
FISK.US	Empire State Realty OP L.P	20241209	11.28	11.3	11.26	11.3	402	11.2644	up	up	correct
FISR.US	SPDR SSGA Fixed Income Sector Rotation ETF	20241209	26.006	26.03	25.97	26.01	29200	25.8263	up	up	correct
FITE.US	SPDR S&P Kensho Future Security ETF	20241209	69.55	69.55	68.182	68.2721	6509	68.2721	down	down	correct
FIVA.US	Fidelity International Value Factor ETF	20241209	25.51	25.698	25.47	25.54	7900	25.54	up	down	incorrect
FIW.US	First Trust Exchange	20241209	110.24	110.5	110.02	110.1	30459	109.8248	down	down	correct
FLAU.US	Franklin FTSE Australia ETF	20241209	30.89	31.03	30.68	30.6929	18808	30.6929	down	down	correct
FLAX.US	Franklin FTSE Asia ex Japan ETF	20241209	24.22	24.3999	24.2158	24.2158	3448	24.2158	down	down	correct
FLBR.US	Franklin FTSE Brazil ETF	20241209	15.89	15.97	15.805	15.85	85700	15.85	down	down	correct
FLCA.US	Franklin Templeton ETF Trust	20241209	39.37	39.37	38.7853	38.8204	12078	38.8204	down	down	correct
FLCB.US	Franklin Templeton ETF Trust	20241209	21.55	21.56	21.52	21.53	142200	21.4595	down	down	correct
FLCH.US	Franklin FTSE China ETF	20241209	20.22	20.6	20.22	20.39	120500	20.39	up	down	incorrect
FLCO.US	Franklin Liberty Investment Grade Corporate ETF	20241209	21.67	21.68	21.655	21.665	24013	21.5742	down	down	correct
FLEE.US	Franklin FTSE Europe ETF	20241209	29.42	29.448	29.3	29.3	4400	29.3	down	up	incorrect
FLGB.US	Franklin FTSE United Kingdom ETF	20241209	27.93	28	27.75	27.75	139900	27.75	down	down	correct
FLGR.US	Franklin FTSE Germany ETF	20241209	26.3	26.3	26.08	26.08	5500	26.08	down	down	correct
FLGV.US	Franklin Liberty U.S. Treasury Bond ETF	20241209	20.52	20.55	20.52	20.535	11846	20.4544	up	up	correct
FLHK.US	Franklin FTSE Hong Kong ETF	20241209	18.65	19.03	18.65	18.82	4200	18.82	up	down	incorrect
FLIN.US	Franklin FTSE India ETF	20241209	40	40.055	39.87	39.87	333300	39.87	down	down	correct
FLJH.US	Franklin Templeton ETF Trust	20241209	31.9	32.005	31.83	31.83	17780	30.9974	down	down	correct
FLJP.US	Franklin FTSE Japan ETF	20241209	30.06	30.07	29.84	29.86	537500	29.86	down	down	correct
FLKR.US	Franklin FTSE South Korea ETF	20241209	17.96	18.13	17.945	17.95	211700	17.95	down	down	correct
FLLA.US	Franklin FTSE Latin America ETF	20241209	18.76	19	18.76	18.83	20000	18.83	up	up	correct
FLLV.US	Franklin Templeton ETF Trust	20241209	58.031	58.1625	57.8399	57.8399	3099	57.8399	down	up	incorrect
FLMB.US	Franklin Liberty Federal Tax	20241209	24.377	24.396	24.377	24.38	4000	24.38	up	up	correct
FLMI.US	Franklin Liberty Intermediate Municipal Opportunities ETF	20241209	24.94	25.18	24.88	24.905	162300	24.905	down	down	correct
FLMX.US	Franklin FTSE Mexico ETF	20241209	25.39	25.83	25.39	25.636	18220	25.636	up	up	correct
FLRG.US	Fidelity Covington Trust	20241209	35.58	35.58	35.19	35.199	42000	35.0553	down	down	correct
FLRN.US	SPDR Bloomberg Barclays Investment Grade Floating Rate ETF	20241209	30.75	30.76	30.75	30.75	1121861	30.6391
FLRT.US	Pacer Funds Trust	20241209	47.78	47.78	47.741	47.75	47600	47.75	down	down	correct
FLSA.US	Franklin FTSE Saudi Arabia ETF	20241209	36.418	36.418	36.2585	36.2585	598	36.2585	down	down	correct
FLSP.US	Franklin Liberty Systematic Style Premia ETF	20241209	24.06	24.18	23.969	24.07	761500	23.7877	up	up	correct
FLSW.US	Franklin FTSE Switzerland ETF	20241209	33.68	33.715	33.527	33.527	3800	33.527	down	down	correct
FLTB.US	Fidelity Merrimack Street Trust	20241209	50	50.006	49.91	49.955	9000	49.955	down	down	correct
FLTR.US	VanEck Vectors ETF Trust	20241209	25.46	25.46	25.45	25.46	750300	25.46
FLTW.US	Franklin FTSE Taiwan ETF	20241209	49.31	49.4653	48.91	48.97	30652	48.97	down	down	correct
FLUD.US	Franklin Liberty Ultra Short Bond ETF	20241209	24.89	24.89	24.885	24.885	300	24.812	down	down	correct
FM.US	iShares MSCI Frontier and Select EM ETF	20241209	27.59	27.6895	27.5405	27.56	59351	27.1106	down	up	incorrect
FMAT.US	Fidelity MSCI Materials Index ETF	20241209	53.42	53.5376	52.83	52.85	56470	52.626	down	down	correct
FMF.US	First Trust Managed Futures Strategy Fund	20241209	49.147	49.46	48.98	49.27	27276	47.9391	up	up	correct
FMNY.US	First Trust Exchange	20241209	27.24	27.24	27.24	27.24	0	27.1596
FMQQ.US	FMQQ The Next Frontier Internet & Ecommerce ETF	20241209	13.86	13.88	13.65	13.65	10400	13.65	down	down	correct
FNCL.US	Fidelity MSCI Financials Index ETF	20241209	72.26	72.26	71.09	71.09	97236	70.807	down	up	incorrect
FNDA.US	Schwab Fundamental U.S. Small Company Index ETF	20241209	32.03	32.19	31.79	31.79	596800	31.6253	down	down	correct
FNDB.US	Schwab Fundamental U.S. Broad Market Index ETF	20241209	24.51	24.52	24.32	24.34	81050	24.2245	down	down	correct
FNDC.US	Schwab Fundamental International Small Company Index ETF	20241209	36.45	36.55	36.2637	36.31	131923	35.3361	down	down	correct
FNGS.US	MicroSectors FANG+ ETN	20241209	56.71	56.935	56.12	56.67	116630	56.67	down	down	correct
FNDE.US	Schwab Strategic Trust	20241209	31.88	32.21	31.88	31.97	996148	30.7674	up	up	correct
FNDF.US	Schwab Fundamental International Large Company Index ETF	20241209	35.77	35.865	35.57	35.57	808933	34.5474	down	down	correct
FNDX.US	Schwab Fundamental U.S. Large Company Index ETF	20241209	24.92	24.93	24.72	24.74	1710100	24.6246	down	down	correct
FNGD.US	MicroSectors FANG+ Index	20241209	14.06	14.5699	13.9644	14.26	3377658	14.26	up	up	correct
FNGG.US	Direxion Daily Select Large Caps & FANGs Bull 2X Shares	20241209	181.85	182.5	176.01	179.43	47616	179.43	down	down	correct
FNGO.US	MicroSectors FANG+ Index 2X Leveraged ETN	20241209	92.27	95.77	90.0101	92.0737	21867	92.0737	down	up	incorrect
FNGU.US	MicroSectors FANG+ Index 3X Leveraged ETN	20241209	589.83	595.663	570.5	580.6	637100	580.6	down	up	incorrect
FORH.US	ETF Opportunities Trust	20241209	22.77	22.77	22.35	22.35	683	22.35	down	down	correct
FOVL.US	iShares Trust	20241209	73.919	73.919	73.545	73.545	200	72.9826	down	down	correct
FPE.US	First Trust Preferred Securities and Income ETF	20241209	18.02	18.025	17.97	17.98	1056842	17.8869	down	up	incorrect
FPEI.US	First Trust Institutional Preferred Securities and Income ETF	20241209	18.93	18.93	18.9	18.91	304964	18.823	down	down	correct
FPX.US	First Trust US Equity Opportunities ETF	20241209	131.94	131.94	127.22	127.33	20914	127.2274	down	down	correct
FQAL.US	Fidelity Quality Factor ETF	20241209	68.38	68.38	68	68.11	21249	67.8576	down	down	correct
FREL.US	Fidelity Covington Trust	20241209	29.03	29.135	28.96	29.035	138580	28.7906	up	down	incorrect
FRI.US	First Trust S&P REIT Index Fund	20241209	29.37	29.4	29.23	29.3119	18399	28.8701	down	down	correct
FRTY.US	Alger Mid Cap 40 ETF	20241209	20.74	20.74	19.8401	19.98	59008	19.98	down	down	correct
FSEC.US	Fidelity Investment Grade Securitized ETF	20241209	43.39	43.56	43.38	43.39	249307	43.39
FSIG.US	First Trust Exchange	20241209	19.05	19.05	19.03	19.04	246373	18.9673	down	down	correct
FSMB.US	First Trust Short Duration Managed Municipal ETF	20241209	19.99	20.02	19.99	20.01	90533	19.9599	up	up	correct
FSMD.US	Fidelity Covington Trust	20241209	44.27	44.27	43.75	43.75	66400	43.6089	down	down	correct
FSTA.US	Fidelity MSCI Consumer Staples Index ETF	20241209	51.98	52.0391	51.6613	51.71	87362	51.4279	down	down	correct
FTEC.US	Fidelity MSCI Information Technology Index ETF	20241209	191.1	191.6378	189.87	190.29	278729	190.0722	down	down	correct
FTSD.US	Franklin ETF Trust	20241209	91.17	91.17	90.47	90.57	41876	90.211	down	down	correct
FUMB.US	First Trust Ultra Short Duration Municipal ETF	20241209	20.16	20.16	20.135	20.145	36786	20.0949	down	down	correct
FUTY.US	Fidelity MSCI Utilities Index ETF	20241209	51.38	51.38	50.67	50.68	177754	50.322	down	down	correct
FVAL.US	Fidelity Value Factor ETF	20241209	64.25	64.3168	63.965	63.965	58048	63.7175	down	down	correct
FVD.US	First Trust Value Line Dividend Index Fund	20241209	45.93	46.0711	45.74	45.74	745242	45.4625	down	down	correct
FXA.US	Invesco CurrencyShares Australian Dollar Trust	20241209	63.98	63.98	63.72	63.72	3100	63.72	down	up	incorrect
FXB.US	Invesco CurrencyShares British Pound Sterling Trust	20241209	122.7686	123.01	122.5092	122.5092	1488	122.5092	down	down	correct
FXC.US	Invesco CurrencyShares Canadian Dollar Trust	20241209	69.36	69.36	68.97	68.99	35900	68.99	down	down	correct
FXD.US	First Trust Consumer Discretionary AlphaDEX Fund	20241209	68.84	68.89	67.96	67.96	41273	67.7598	down	up	incorrect
FXE.US	Invesco CurrencyShares Euro Currency Trust	20241209	97.69	97.72	97.34	97.36	8900	97.36	down	down	correct
FXF.US	Invesco CurrencyShares Swiss Franc Trust	20241209	101.13	101.25	101.05	101.09	7100	101.09	down	up	incorrect
FXG.US	First Trust Consumer Staples AlphaDEX Fund	20241209	68.46	68.94	68.46	68.5	13102	68.167	up	up	correct
FXH.US	First Trust Health Care AlphaDEX Fund	20241209	109.57	110.0182	109.3916	109.79	20537	109.6986	up	up	correct
FXI.US	iShares Trust	20241209	32.93	33.75	32.86	33.3	181398000	32.809	up	up	correct
FXL.US	First Trust Technology AlphaDEX Fund	20241209	158.13	158.33	155.88	156.03	25366	155.9969	down	down	correct
FXN.US	First Trust Energy AlphaDEX Fund	20241209	16.93	17.07	16.84	16.88	323364	16.7877	down	down	correct
FXO.US	First Trust Financials AlphaDEX Fund	20241209	57.75	57.75	56.77	56.81	50558	56.4569	down	up	incorrect
FXP.US	ProShares UltraShort FTSE China 50	20241209	16.22	16.23	15.27	15.79	63700	15.79	down	down	correct
FXU.US	First Trust Utilities AlphaDEX Fund	20241209	39.66	39.66	39.18	39.2	29156	38.9326	down	up	incorrect
FXY.US	Invesco CurrencyShares Japanese Yen Trust	20241209	61.2	61.23	60.99	61.05	85500	61.05	down	down	correct
FXZ.US	First Trust Exchange	20241209	64.04	65.04	64.04	64.14	27915	63.7903	up	down	incorrect
GAL.US	SPDR SSgA Global Allocation ETF	20241209	45.98	46.11	45.88	45.9	19000	45.9	down	down	correct
GAMR.US	ETF Managers Trust	20241209	69.305	70.29	68.2901	69.1056	1245	69.1056	down	down	correct
GBIL.US	Goldman Sachs Access Treasury 0	20241209	99.96	99.96	99.94	99.96	510000	99.96
GBLD.US	Invesco MSCI Green Building ETF	20241209	17.0779	17.0779	17.027	17.0381	1458	17.0381	down	up	incorrect
GCC.US	WisdomTree Continuous Commodity Index Fund	20241209	19.2	19.25	19.05	19.18	25000	19.18	down	up	incorrect
GCOR.US	Goldman Sachs Access U.S. Aggregate Bond ETF	20241209	41.3338	41.3999	41.28	41.32	28949	41.32	down	down	correct
GDMA.US	Alpha Architect ETF Trust	20241209	33.13	33.13	32.98	33	2600	32.2962	down	down	correct
GDOC.US	Goldman Sachs ETF Trust	20241209	33.94	33.94	33.8488	33.8488	774	33.8488	down	down	correct
GDX.US	VanEck Vectors Gold Miners ETF	20241209	38.02	38.87	37.91	37.91	30314300	37.91	down	down	correct
GDXD.US	MicroSectors Gold Miners	20241209	12.89	12.95	11.84	12.95	1043167	12.95	up	up	correct
GDXJ.US	VanEck Vectors Junior Gold Miners ETF	20241209	48.88	50.55	48.85	49.26	8700400	49.26	up	up	correct
GLD.US	SPDR Gold Trust	20241209	246.28	247.11	245.2595	245.36	4711536	245.36	down	up	incorrect
GDXU.US	MicroSectors Gold Miners 3X Leveraged ETNs	20241209	38.4	41.0873	38.27	38.37	1188157	38.37	down	down	correct
GEM.US	Goldman Sachs ActiveBeta Emerging Markets Equity ETF	20241209	34.32	34.547	34.27	34.27	47300	34.27	down	down	correct
GGRW.US	Gabelli ETFs Trust	20241209	31.07	31.07	30.659	30.659	200	30.659	down	down	correct
GHYB.US	Goldman Sachs Access High Yield Corporate Bond ETF	20241209	45.265	45.3	45.2	45.22	7070	45.22	down	up	incorrect
GIGB.US	Goldman Sachs ETF Trust	20241209	46.36	46.378	46.31	46.34	43400	46.34	down	down	correct
GII.US	SPDR S&P Global Infrastructure ETF	20241209	62.85	62.85	61.91	61.95	59459	60.8767	down	down	correct
GINN.US	Goldman Sachs Innovate Equity ETF	20241209	65.8	65.8	65.015	65.09	81261	65.09	down	up	incorrect
GLDM.US	World Gold Trust	20241209	52.86	53.035	52.635	52.66	1766700	52.66	down	down	correct
GLDX.US	USCF ETF Trust	20241209	30.0178	30.0178	29.8796	29.8796	2108	29.8796	down	down	correct
GLIN.US	VanEck Vectors ETF Trust	20241209	52.91	53.32	52.48	52.63	36700	52.63	down	down	correct
GLL.US	ProShares Trust II	20241209	16.97	17.11	16.86	17.09	275700	17.09	up	up	correct
GLRY.US	Inspire Faithward Mid Cap Momentum ESG ETF	20241209	32.718	32.7186	32.67	32.6853	4777	32.6853	down	down	correct
GLTR.US	Aberdeen Standard Physical Precious Metals Basket Shares ETF	20241209	114.37	115.31	114.08	114.18	19700	114.18	down	down	correct
GMF.US	SPDR S&P Emerging Asia Pacific ETF	20241209	122.8	124.09	122.8	123.22	3500	123.22	up	down	incorrect
GNR.US	SPDR S&P Global Natural Resources ETF	20241209	54.77	55.37	54.6563	54.71	117596	53.2713	down	down	correct
GOAU.US	U.S. Global GO GOLD and Precious Metal Miners ETF	20241209	21.33	21.848	21.33	21.43	14100	21.43	up	down	incorrect
GOEX.US	Global X Funds	20241209	33.89	34.785	33.89	34.0796	14163	34.0796	up	up	correct
GQRE.US	FlexShares Global Quality Real Estate Index Fund	20241209	61.18	61.27	61.13	61.1818	8093	59.8435	up	up	correct
GREI.US	Goldman Sachs ETF Trust	20241209	35.691	35.691	35.55	35.6	1800	35.6	down	down	correct
GREK.US	Global X MSCI Greece ETF	20241209	41.13	41.33	40.77	40.95	263900	40.95	down	up	incorrect
GRN.US	iPath Series B Carbon ETN	20241209	26.73	26.73	26.62	26.62	400	26.62	down	down	correct
GRNB.US	VanEck Vectors ETF Trust	20241209	24.14	24.14	24.11	24.12	32247	24.12	down	down	correct
GSEU.US	Goldman Sachs ETF Trust	20241209	36.6116	36.66	36.3914	36.3914	15747	36.3914	down	down	correct
GSFP.US	Goldman Sachs Future Planet Equity ETF	20241209	33.2	33.2	33.039	33.039	800	33.039	down	down	correct
GSG.US	iShares S&P GSCI Commodity	20241209	21.15	21.26	21.14	21.15	265000	21.15
GSIE.US	Goldman Sachs ActiveBeta International Equity ETF	20241209	35.23	35.276	35.01	35.025	314700	35.025	down	up	incorrect
GSIG.US	Goldman Sachs Access Investment Grade Corporate 1	20241209	47.1691	47.1691	47.1691	47.1691	17	47.1691
GSJY.US	Goldman Sachs ActiveBeta Japan Equity ETF	20241209	39.5	39.515	39.266	39.266	5500	39.266	down	down	correct
GSLC.US	Goldman Sachs ETF Trust	20241209	120.62	120.62	119.75	119.78	195800	119.78	down	down	correct
GSPY.US	Gotham Enhanced 500 ETF	20241209	33.39	33.39	33.13	33.131	15800	32.862	down	up	incorrect
GSSC.US	Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF	20241209	75.46	75.779	74.7012	74.707	50563	74.707	down	down	correct
GSY.US	Invesco Ultra Short Duration ETF	20241209	50.19	50.19	50.17	50.18	354600	50.18	down	down	correct
GTEK.US	Goldman Sachs Future Tech Leaders Equity ETF	20241209	34.89	34.9699	34.4616	34.4616	2829	34.4616	down	down	correct
GTO.US	Invesco Total Return Bond ETF	20241209	47.54	47.54	47.455	47.46	91900	47.46	down	down	correct
GUNR.US	FlexShares Morningstar Global Upstream Natural Resources Index Fund	20241209	39.42	39.865	39.325	39.34	680543	38.9924	down	down	correct
GURU.US	Global X Guru Index ETF	20241209	53.12	53.12	52.58	52.58	1500	52.58	down	down	correct
GUSH.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares	20241209	30.19	30.78	29.86	29.95	723613	29.95	down	down	correct
GVIP.US	Goldman Sachs Hedge Industry VIP ETF	20241209	129.62	129.62	126.9575	126.9575	3893	126.9575	down	down	correct
GWX.US	SPDR S&P International Small Cap ETF	20241209	32.54	32.59	32.32	32.38	49100	32.38	down	down	correct
GXC.US	SPDR Index Shares Funds	20241209	82.99	84.81	82.99	83.74	84700	83.74	up	up	correct
GXG.US	Global X MSCI Colombia ETF	20241209	24.15	24.25	23.98	24.21	50000	24.21	up	down	incorrect
GYLD.US	Arrow Dow Jones Global Yield ETF	20241209	13.11	13.14	13.07	13.11	2400	13.11
HACK.US	ETF Series Solutions	20241209	76.55	76.829	75.45	75.7	85200	75.7	down	down	correct
HAIL.US	SPDR S&P Kensho Smart Mobility ETF	20241209	29.73	30.49	29.73	29.8497	22450	29.8497	up	up	correct
HAP.US	VanEck Vectors Natural Resources ETF	20241209	50.06	50.72	50.06	50.08	16600	50.08	up	up	correct
HAUZ.US	DBX ETF Trust	20241209	21.28	21.44	21.17	21.19	188100	20.6963	down	up	incorrect
HAWX.US	iShares Currency Hedged MSCI ACWI ex U.S. ETF	20241209	33.6665	33.68	33.4992	33.5137	37538	32.9219	down	down	correct
HCOM.US	Hawaiian Telcom Holdco Inc	20241209	15.05	15.05	14.999	14.999	266	14.999	down	down	correct
HDEF.US	Xtrackers MSCI EAFE High Dividend Yield Equity ETF	20241209	25.41	25.4599	25.26	25.29	251535	25.1442	down	down	correct
HDG.US	ProShares Hedge Replication ETF	20241209	50.62	50.7	50.46	50.46	2600	50.46	down	down	correct
HDGE.US	AdvisorShares Ranger Equity Bear ETF	20241209	16.89	16.89	16.73	16.83	107400	16.83	down	up	incorrect
HDLB.US	ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B	20241209	15.18	15.18	14.922	14.922	2100	14.7734	down	down	correct
HDMV.US	First Trust Horizon Managed Volatility Developed International ETF	20241209	30.178	30.178	29.9975	29.9975	3633	29.8944	down	down	correct
HDRO.US	ETF Series Solutions	20241209	37.2	38.46	37.2	37.386	6500	37.386	up	up	correct
HDV.US	iShares Core High Dividend ETF	20241209	118.73	118.825	117.58	117.69	669721	116.539	down	down	correct
HEDJ.US	WisdomTree Europe Hedged Equity Fund	20241209	45	45.15	44.7	44.73	105200	44.73	down	up	incorrect
HEQT.US	Simplify Exchange Traded Funds	20241209	30.21	30.21	30.1	30.13	169700	30.13	down	down	correct
HEWJ.US	iShares Currency Hedged MSCI Japan ETF	20241209	43.1	43.19	42.92	42.98	21495	42.3285	down	down	correct
HEZU.US	iShares Currency Hedged MSCI Eurozone ETF	20241209	36.79	36.8795	36.6679	36.6679	7277	36.4197	down	down	correct
HFXI.US	IQ 50 Percent Hedged FTSE International ETF	20241209	27.17	27.29	27.04	27.04	81418	26.7713	down	down	correct
HHH.US	ETF Managers Trust	20241209	85.29	85.41	83.31	84.2	123693	84.2	down	down	correct
HIBL.US	Direxion Daily S&P 500 High Beta Bull 3X Shares	20241209	53.33	54	51.835	52	30400	52	down	down	correct
HIBS.US	Direxion Daily S&P 500 High Beta Bear 3X Shares	20241209	15.45	15.9	15.27	15.83	134900	15.83	up	up	correct
HIPS.US	GraniteShares HIPS US High Income ETF	20241209	13.19	13.25	13.19	13.215	35000	13.215	up	down	incorrect
HKND.US	Humankind Benefit Corporation	20241209	33.44	33.44	33.31	33.31	200	33.1476	down	down	correct
HLGE.US	Hartford Longevity Economy ETF	20241209	32.9016	32.9016	32.9016	32.9016	85	32.9016
HMOP.US	Hartford Municipal Opportunities ETF	20241209	39.42	39.42	39.26	39.3	41600	39.3	down	up	incorrect
HOMZ.US	ETF Series Solutions	20241209	50.26	50.26	50.0501	50.06	2231	49.9822	down	down	correct
HSCZ.US	iShares Currency Hedged MSCI EAFE Small	20241209	32.87	32.95	32.76	32.76	10581	32.1229	down	down	correct
HTAB.US	Hartford Exchange	20241209	19.9	19.9	19.81	19.86	94752	19.86	down	down	correct
HTEC.US	Robo Global Healthcare Technology and Innovation ETF	20241209	30.41	30.66	30.41	30.4324	8640	30.4324	up	down	incorrect
HTRB.US	Hartford Total Return Bond ETF	20241209	34.19	34.19	34.13	34.13	171623	34.13	down	down	correct
HTUS.US	Exchange Traded Concepts Trust	20241209	46.88	46.88	46.48	46.5075	7726	46.5075	down	down	correct
HUSV.US	First Trust Horizon Managed Volatility Domestic ETF	20241209	38.9683	38.9683	38.681	38.69	17294	38.5387	down	down	correct
HYBB.US	iShares BB Rated Corporate Bond ETF	20241209	46.81	46.83	46.77	46.77	18900	46.5277	down	down	correct
HYDW.US	DBX ETF Trust	20241209	46.804	46.804	46.745	46.745	1000	46.745	down	down	correct
HYEM.US	VanEck Vectors Emerging Markets High Yield Bond ETF	20241209	19.66	19.7	19.58	19.65	93900	19.65	down	down	correct
HYG.US	iShares Trust	20241209	79.9	79.94	79.78	79.8	22095100	79.3889	down	down	correct
HYGH.US	iShares U.S. ETF Trust	20241209	86.67	86.74	86.53	86.55	49098	86.0006	down	down	correct
HYGV.US	FlexShares Trust	20241209	41.38	41.39	41.29	41.3	144300	41.0268	down	down	correct
HYLB.US	Xtrackers USD High Yield Corporate Bond ETF	20241209	36.72	36.72	36.63	36.64	902000	36.64	down	up	incorrect
HYMB.US	SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF	20241209	26.24	26.24	26.162	26.18	547154	26.0853	down	up	incorrect
HYS.US	PIMCO 0	20241209	94.66	94.98	94.6	94.69	97900	94.69	up	up	correct
HYTR.US	CP High Yield Trend ETF	20241209	22.17	22.17	22.15	22.15	700	22.0131	down	down	correct
HYUP.US	Xtrackers High Beta High Yield Bond ETF	20241209	42.46	42.46	42.4	42.4	1374	42.4	down	down	correct
IAI.US	iShares U.S. Broker	20241209	153.38	153.38	150.4	150.77	80773	150.3345	down	down	correct
IAK.US	iShares U.S. Insurance ETF	20241209	133.8	134.0542	131.02	131.02	46669	130.2806	down	down	correct
IAPR.US	Innovator MSCI EAFE Power Buffer ETF	20241209	27.37	27.37	27.27	27.27	12300	27.27	down	up	incorrect
IAT.US	iShares U.S. Regional Banks ETF	20241209	55.19	55.22	54.18	54.18	324691	53.7738	down	down	correct
IAU.US	iShares Gold Trust	20241209	50.38	50.525	50.155	50.17	4664121	50.17	down	up	incorrect
IAUM.US	iShares® Gold Trust Micro	20241209	26.6	26.7	26.495	26.51	2890400	26.51	down	down	correct
IBD.US	Northern Lights Fund Trust IV	20241209	23.85	23.87	23.7796	23.83	38367	23.83	down	down	correct
IBDP.US	iShares iBonds Dec 2024 Term Corporate ETF	20241209	25.12	25.14	25.12	25.13	1132200	25.13	up	up	correct
IBDQ.US	iShares iBonds Dec 2025 Term Corporate ETF	20241209	25.06	25.07	25.06	25.07	533805	24.987	up	up	correct
IBDR.US	iShares iBonds Dec 2026 Term Corporate ETF	20241209	24.11	24.13	24.11	24.13	426992	24.0429	up	down	incorrect
IBDS.US	iShares iBonds Dec 2027 Term Corporate ETF	20241209	24.1	24.12	24.08	24.1	668457	24.0098
IBDT.US	iShares iBonds Dec 2028 Term Corporate ETF	20241209	25.16	25.18	25.15	25.16	257585	25.0606
IBDU.US	iShares Trust	20241209	23.09	23.11	23.09	23.1	277000	23.0055	up	up	correct
IBDV.US	iShares Trust	20241209	21.73	21.73	21.69	21.71	194900	21.6233	down	down	correct
IBDW.US	iShares Trust	20241209	20.79	20.798	20.765	20.77	187600	20.6823	down	up	incorrect
IBND.US	SPDR Bloomberg Barclays International Corporate Bond ETF	20241209	29.44	29.44	29.28	29.29	104571	29.2253	down	down	correct
IBUY.US	Amplify Online Retail ETF	20241209	69.92	70.395	69.33	69.33	44500	69.33	down	down	correct
IDAT.US	Ishares Trust	20241209	34.02	34.05	33.69	33.76	2000	33.6392	down	down	correct
IDEV.US	iShares Core MSCI International Developed Markets ETF	20241209	68.78	68.87	68.29	68.33	660602	67.3176	down	down	correct
IDHQ.US	Invesco S&P International Developed Quality ETF	20241209	30.25	30.34	30.04	30.17	41600	30.17	down	down	correct
IDLV.US	Invesco S&P International Developed Low Volatility ETF	20241209	29.34	29.34	29.11	29.14	62500	29.14	down	up	incorrect
IDMO.US	Invesco S&P International Developed Momentum ETF	20241209	43.41	43.41	42.9	42.9	76800	42.9	down	down	correct
IDNA.US	iShares Genomics Immunology and Healthcare ETF	20241209	24.53	24.6	24.271	24.3	38000	24.1849	down	down	correct
IDOG.US	ALPS International Sector Dividend Dogs ETF	20241209	30.1	30.2599	30.04	30.07	19155	29.8418	down	down	correct
IDRV.US	iShares Trust	20241209	30.77	31.59	30.77	31.03	70100	30.6467	up	up	correct
IDU.US	iShares U.S. Utilities ETF	20241209	101.62	101.62	100.22	100.22	61440	99.5281	down	up	incorrect
IDX.US	VanEck Vectors Indonesia Index ETF	20241209	16.75	16.87	16.75	16.79	20800	16.79	up	up	correct
IEMG.US	iShares Core MSCI Emerging Markets ETF	20241209	55.97	56.365	55.92	55.96	7006991	54.7739	down	down	correct
IEUR.US	iShares Core MSCI Europe ETF	20241209	57.56	57.67	57.19	57.2	1001614	56.4713	down	down	correct
IEV.US	iShares Trust	20241209	55.28	55.34	54.9	54.9	134303	54.5133	down	down	correct
IEZ.US	iShares U.S. Oil Equipment & Services ETF	20241209	20.64	20.86	20.54	20.55	128274	20.4717	down	up	incorrect
IFED.US	IFED	20241209	42.456	42.456	42.456	42.456	100	42.456
IG.US	Principal Exchange	20241209	20.989	20.99	20.961	20.963	14800	20.963	down	down	correct
IGBH.US	iShares Interest Rate Hedged Long	20241209	24.49	24.49	24.393	24.42	138800	24.42	down	down	correct
IGLB.US	iShares 10+ Year Investment Grade Corporate Bond ETF	20241209	52.12	52.12	51.96	52.03	1008522	51.8091	down	down	correct
IGM.US	iShares Expanded Tech Sector ETF	20241209	105.18	105.31	104.07	104.44	266408	104.3912	down	up	incorrect
IHAK.US	iShares Cybersecurity and Tech ETF	20241209	51.94	51.956	51.085	51.137	88600	51.0394	down	up	incorrect
IHDG.US	WisdomTree Trust	20241209	45.56	45.68	45.459	45.47	210000	45.47	down	down	correct
IHE.US	iShares U.S. Pharmaceuticals ETF	20241209	68.89	68.92	68.48	68.49	38425	68.2729	down	down	correct
IHF.US	iShares U.S. Healthcare Providers ETF	20241209	52.21	52.845	52.1	52.64	262185	52.527	up	up	correct
IHI.US	iShares U.S. Medical Devices ETF	20241209	60.4	60.55	59.865	60.05	618519	59.9419	down	down	correct
IHY.US	VanEck Vectors International High Yield Bond ETF	20241209	20.92	20.92	20.87	20.88	4900	20.88	down	down	correct
IIGD.US	Invesco Investment Grade Defensive ETF	20241209	24.46	24.48	24.46	24.47	1800	24.47	up	up	correct
IJAN.US	Innovator MSCI EAFE Power Buffer ETF January	20241209	31.889	31.92	31.66	31.72	25900	31.72	down	down	correct
IJH.US	iShares Trust	20241209	66.95	67.08	66.33	66.36	9362000	66.09	down	down	correct
IJJ.US	iShares S&P Mid	20241209	133.33	133.8	132.15	132.37	77944	131.7134	down	up	incorrect
IJK.US	iShares S&P Mid	20241209	98.2	98.23	97.25	97.26	183900	97.047	down	down	correct
IJR.US	iShares Core S&P Small	20241209	125.14	125.965	124.3	124.37	2767327	123.2218	down	down	correct
IJS.US	iShares S&P Small	20241209	116.44	117.51	116.01	116.12	243060	115.5808	down	down	correct
IJUL.US	Innovator MSCI EAFE Power Buffer ETF	20241209	28.56	28.565	28.45	28.475	6300	28.475	down	down	correct
ILCB.US	iShares Morningstar U.S. Equity ETF	20241209	84.54	84.54	83.94	84.03	23300	83.7587	down	down	correct
ILCG.US	iShares Morningstar Growth ETF	20241209	93.07	93.07	92.1	92.35	471751	92.2268	down	down	correct
ILCV.US	iShares Morningstar Value ETF	20241209	84.48	84.56	84.04	84.07	9500	83.6325	down	down	correct
ILDR.US	First Trust Exchange	20241209	27.13	27.13	26.75	26.75	6186	26.75	down	down	correct
ILF.US	iShares Latin America 40 ETF	20241209	23.36	23.66	23.36	23.39	1145635	22.4709	up	down	incorrect
ILTB.US	iShares Trust	20241209	51.51	51.5101	51.34	51.41	42146	51.2058	down	up	incorrect
IMCB.US	iShares Morningstar Mid	20241209	81.82	81.82	80.92	80.92	65603	80.6016	down	down	correct
IMCG.US	iShares Morningstar Mid	20241209	81.68	81.68	80.42	80.54	111424	80.3699	down	down	correct
IMTB.US	iShares Core 5	20241209	43.43	43.4499	43.3692	43.415	9886	43.2542	down	down	correct
IMTM.US	iShares MSCI Intl Momentum Factor ETF	20241209	40.04	40.04	39.65	39.67	180092	39.0819	down	down	correct
INCO.US	Columbia India Consumer ETF	20241209	68.53	68.53	68.15	68.15	47458	66.2803	down	up	incorrect
INDF.US	Exchange Traded Concepts Trust	20241209	39.53	39.585	39.34	39.5258	2925	39.5258	down	down	correct
INDL.US	Direxion Daily MSCI India Bull 2x Shares	20241209	67.2	67.3788	66.83	66.84	33515	66.0772	down	down	correct
INDS.US	Pacer Benchmark Industrial Real Estate SCTR ETF	20241209	37.86	38.38	37.86	38.31	39535	38.31	up	up	correct
INFL.US	Horizon Kinetics Inflation Beneficiaries ETF	20241209	41.11	41.2	40.429	40.54	87700	40.54	down	down	correct
INKM.US	SSGA Active Trust	20241209	32.78	32.78	32.63	32.63	20900	32.63	down	down	correct
INMU.US	BlackRock Intermediate Muni Income Bond ETF	20241209	23.961	23.98	23.96	23.965	31800	23.8966	up	down	incorrect
INTF.US	iShares Edge MSCI Multifactor Intl ETF	20241209	30.59	30.6105	30.42	30.425	205506	29.9896	down	up	incorrect
IOCT.US	Innovator ETFs Trust	20241209	30	30.01	29.95	29.965	3500	29.965	down	down	correct
IOO.US	iShares Global 100 ETF	20241209	102.31	102.91	102.24	102.4	103700	101.9693	up	up	correct
IPAC.US	iShares Core MSCI Pacific ETF	20241209	65.12	65.28	64.8052	64.83	37057	63.508	down	down	correct
IPAY.US	ETF Series Solutions	20241209	61.97	62.08	60.84	60.98	21300	60.98	down	up	incorrect
IPO.US	Renaissance IPO ETF	20241209	47.29	47.99	46.88	46.91	36678	46.8745	down	up	incorrect
IPOS.US	Renaissance International IPO ETF	20241209	13.02	13.1305	13.015	13.015	581	13.0078	down	down	correct
IQDE.US	FlexShares International Quality Dividend Defensive Index Fund	20241209	22.48	22.48	22.36	22.3798	11367	21.2627	down	down	correct
IQDF.US	FlexShares International Quality Dividend Index Fund	20241209	25.38	25.44	25.27	25.3	36624	24.3023	down	down	correct
IQDY.US	FlexShares International Quality Dividend Dynamic Index Fund	20241209	30.19	30.2299	30.05	30.05	4254	28.7804	down	down	correct
IQLT.US	iShares MSCI Intl Quality Factor ETF	20241209	39.83	39.8851	39.5518	39.58	719450	39.1331	down	down	correct
IQSI.US	IQ Candriam ESG International Equity ETF	20241209	30.2	30.225	30.01	30.019	10300	29.8871	down	down	correct
KBE.US	SPDR S&P Bank ETF	20241209	60.87	61.06	59.81	59.86	1983500	59.86	down	up	incorrect
IQSU.US	IQ Candriam ESG US Equity ETF	20241209	50.31	50.31	50.293	50.293	500	50.1323	down	up	incorrect
ISCB.US	iShares Morningstar Small	20241209	63.9	63.94	62.9492	62.9492	1449	62.7059	down	down	correct
ISCF.US	iShares Trust	20241209	34.44	34.515	34.235	34.26	34562	33.4267	down	down	correct
ISCG.US	iShares Morningstar Small	20241209	53.83	53.87	53	53	17400	52.7886	down	down	correct
ISCV.US	iShares Morningstar Small	20241209	68.31	68.54	67.7	67.7	9600	67.3135	down	down	correct
ISRA.US	VanEck Vectors Israel ETF	20241209	44.46	44.56	44.28	44.3122	11963	44.3122	down	down	correct
ISWN.US	Amplify ETF Trust	20241209	19.19	19.19	19.06	19.09	4800	19.09	down	down	correct
ITAN.US	Alpha Architect ETF Trust	20241209	32.785	32.785	32.4341	32.4341	2476	32.4341	down	down	correct
ITEQ.US	BlueStar Israel Technology ETF	20241209	53.76	53.76	53.27	53.301	7200	53.301	down	up	incorrect
ITOT.US	iShares Core S&P Total U.S. Stock Market ETF	20241209	134.25	134.31	133.34	133.42	1242668	132.9529	down	down	correct
IVE.US	iShares Trust	20241209	202.21	202.4	200.66	200.84	1045371	199.7547	down	down	correct
IVES.US	ETF Managers Trust	20241209	51.885	51.885	51.7	51.7002	905	51.7002	down	down	correct
IVLU.US	iShares Edge MSCI Intl Value Factor ETF	20241209	28.56	28.65	28.435	28.44	309767	27.872	down	up	incorrect
IVOG.US	Vanguard S&P Mid	20241209	122.33	122.51	121.19	121.19	23700	121.19	down	down	correct
IVOL.US	Krane Shares Trust	20241209	17.86	17.87	17.82	17.85	238400	17.85	down	down	correct
IVOO.US	Vanguard Admiral Funds	20241209	113.36	113.49	112.35	112.35	46200	112.35	down	down	correct
IVOV.US	Vanguard S&P Mid	20241209	103.31	103.48	102.49	102.49	12000	102.49	down	up	incorrect
IVV.US	iShares Core S&P 500 ETF	20241209	610.75	610.85	607.09	607.68	2973765	605.5535	down	down	correct
IVW.US	iShares S&P 500 Growth ETF	20241209	103.83	103.94	103.1	103.39	1934233	103.2596	down	down	correct
IWB.US	iShares Russell 1000 ETF	20241209	335.53	335.66	333.245	333.53	1831258	332.5178	down	down	correct
IWC.US	iShares Micro	20241209	139.14	139.98	137.152	137.53	30667	137.1488	down	up	incorrect
IWD.US	iShares Russell 1000 Value ETF	20241209	196.2	196.44	194.615	194.7	2101693	193.7014	down	down	correct
IWDL.US	ETRACS 2x Leveraged US Value Factor TR ETN	20241209	42.3463	42.3463	42.3463	42.3463	6	42.3463
IWF.US	iShares Russell 1000 Growth ETF	20241209	412	412.56	408.77	410.09	1607718	409.673	down	down	correct
IWFL.US	ETRACS 2x Leveraged US Growth Factor TR ETN	20241209	50.26	50.46	50.25	50.3307	562	50.3307	up	up	correct
IWL.US	iShares Russell Top 200 ETF	20241209	149.56	149.56	148.66	148.81	20191	148.4071	down	down	correct
IWM.US	iShares Trust	20241209	240.55	241.38	237.65	237.73	16684340	237.0263	down	down	correct
IWML.US	ETRACS 2x Leveraged US Size Factor TR ETN	20241209	27	27	24.664	24.664	1500	24.664	down	down	correct
IWN.US	iShares Russell 2000 Value ETF	20241209	178.66	179.66	177.11	177.18	480000	176.3091	down	up	incorrect
IWO.US	iShares Russell 2000 Growth ETF	20241209	314.82	315.23	309.36	309.89	475898	308.8286	down	down	correct
IWP.US	iShares Russell Mid	20241209	138.77	138.77	135.19	135.59	1448639	135.4697	down	down	correct
IWR.US	iShares Russell Mid	20241209	95.06	95.12	93.92	93.94	1227123	93.6118	down	down	correct
IWS.US	iShares Russell Mid	20241209	138.07	138.3	137.07	137.15	381522	136.5595	down	down	correct
IWV.US	iShares Russell 3000 ETF	20241209	349.23	349.23	346.535	346.74	134881	345.7257	down	down	correct
IWX.US	iShares Russell Top 200 Value ETF	20241209	83.5	83.55	82.77	82.81	64378	82.2841	down	down	correct
IWY.US	iShares Russell Top 200 Growth ETF	20241209	239.31	239.48	237.85	238.67	198065	238.4262	down	down	correct
IXC.US	iShares Global Energy ETF	20241209	41.07	41.36	40.74	40.79	444020	39.9101	down	up	incorrect
IXG.US	iShares Global Financials ETF	20241209	101.64	101.64	100.26	100.27	14486	99.1867	down	down	correct
IXJ.US	iShares Global Healthcare ETF	20241209	91.17	91.62	90.97	91.34	333806	90.7009	up	up	correct
IXN.US	iShares Global Tech ETF	20241209	86.25	86.65	86.1701	86.27	115172	86.0726	up	up	correct
IXP.US	iShares Global Comm Services ETF	20241209	100.33	100.33	99.1255	99.13	22202	98.2923	down	down	correct
IYC.US	iShares U.S. Consumer Services ETF	20241209	101.32	101.4663	100.12	100.21	57924	100.1158	down	down	correct
IYE.US	iShares U.S. Energy ETF	20241209	48.6	48.8027	48.065	48.15	180740	47.8289	down	down	correct
IYF.US	iShares U.S. Financials ETF	20241209	117.03	117.03	115.04	115.04	427284	114.5797	down	down	correct
IYG.US	iShares U.S. Financial Services ETF	20241209	81.38	81.39	80.15	80.16	47043	79.9044	down	up	incorrect
IYH.US	iShares U.S. Healthcare ETF	20241209	61	61.36	60.9	61.21	667300	61.0029	up	up	correct
IYK.US	iShares U.S. Consumer Goods ETF	20241209	69.13	69.32	68.5206	68.87	88414	68.3445	down	down	correct
IYM.US	iShares U.S. Basic Materials ETF	20241209	144.03	145.54	143.6362	143.6362	7095	143.0332	down	up	incorrect
IYR.US	iShares U.S. Real Estate ETF	20241209	99.82	100.22	99.59	99.97	3739340	99.1504	up	down	incorrect
IYW.US	iShares U.S. Technology ETF	20241209	164.85	165.21	163.6736	164.15	636611	164.0848	down	down	correct
IYY.US	iShares Dow Jones U.S. ETF	20241209	149.1	149.1	148	148.1	15455	147.6682	down	down	correct
JAAA.US	Janus Detroit Street Trust	20241209	50.79	50.8	50.77	50.79	4450300	50.79
JAGG.US	JPMorgan U.S. Aggregate Bond ETF	20241209	46.31	46.36	46.22	46.22	1108670	46.22	down	up	incorrect
JCTR.US	J.P. Morgan Exchange	20241209	83.14	83.14	82.4293	82.4293	1235	82.4293	down	down	correct
JDIV.US	JPMorgan U.S. Dividend ETF	20241209	48.18	48.18	47.97	47.97	400	47.97	down	down	correct
JDST.US	Direxion Daily Junior Gold Miners Index Bear 2X Shares	20241209	25.43	25.43	23.5	24.91	1086800	24.91	down	down	correct
JEPI.US	J.P. Morgan Exchange	20241209	60.03	60.03	59.64	59.67	2997300	59.67	down	down	correct
JETS.US	U.S. Global Jets ETF	20241209	25.55	25.64	25.21	25.21	2438700	25.21	down	down	correct
JFWD.US	Jacob Funds Inc.	20241209	13.53	13.56	13.4	13.473	1900	13.473	down	down	correct
JHCB.US	John Hancock Exchange	20241209	21.55	21.55	21.541	21.55	1500	21.55
JHEM.US	John Hancock Multifactor Emerging Markets ETF	20241209	27.63	27.77	27.62	27.62	8700	27.62	down	down	correct
JHMB.US	John Hancock Exchange	20241209	21.9872	21.9872	21.95	21.95	55710	21.95	down	up	incorrect
JHMD.US	John Hancock Multifactor Developed International ETF	20241209	34.09	34.149	33.87	33.91	31500	33.91	down	down	correct
JHML.US	John Hancock Multifactor Large Cap ETF	20241209	73.35	73.35	72.805	72.805	23900	72.805	down	down	correct
JHMM.US	John Hancock Multifactor Mid Cap ETF	20241209	64.23	64.23	63.52	63.52	125700	63.52	down	down	correct
JHMU.US	John Hancock Exchange	20241209	26.8	26.8	26.785	26.785	1800	26.785	down	up	incorrect
JHSC.US	John Hancock Multifactor Small Cap ETF	20241209	43.1	43.147	42.62	42.626	36200	42.626	down	down	correct
JIG.US	J.P. Morgan Exchange	20241209	67.17	67.3475	66.6158	66.6158	26336	66.6158	down	up	incorrect
JIGB.US	J.P. Morgan Exchange	20241209	45.99	45.99	45.947	45.947	1988	45.947	down	up	incorrect
JKD.US	iShares Morningstar U.S. Equity ETF	20241209	84.54	84.54	83.94	84.03	23254	83.7592	down	up	incorrect
JKE.US	iShares Morningstar Growth ETF	20241209	93.07	93.07	92.1	92.35	471751	92.227	down	up	incorrect
JKF.US	iShares Morningstar Value ETF	20241209	84.48	84.56	84.04	84.07	9526	83.6328	down	down	correct
JKG.US	iShares Morningstar Mid	20241209	81.82	81.82	80.92	80.92	65603	80.6021	down	down	correct
JKJ.US	iShares Morningstar Small	20241209	63.9	63.94	62.9492	62.9492	1449	62.7063	down	down	correct
JKK.US	iShares Morningstar Small	20241209	53.83	53.8699	53	53	17510	53	down	down	correct
JMBS.US	Janus Henderson Mortgage	20241209	45.33	45.37	45.23	45.26	304600	45.26	down	down	correct
JMOM.US	JPMorgan U.S. Momentum Factor ETF	20241209	61.96	61.96	60.94	60.94	48800	60.94	down	down	correct
JNK.US	SPDR Bloomberg Barclays High Yield Bond ETF	20241209	97.15	97.27	96.95	96.97	1596046	96.4416	down	down	correct
JNUG.US	Direxion Daily Junior Gold Miners Index Bull 2X Shares	20241209	45.63	48.7899	45.63	46.57	1162230	46.57	up	up	correct
JOJO.US	Tidal ETF Trust	20241209	14.95	14.955	14.95	14.955	1600	14.955	up	up	correct
JPEM.US	JPMorgan Diversified Return Emerging Markets Equity ETF	20241209	55.22	55.58	55.22	55.286	81700	55.286	up	up	correct
JPIE.US	J.P. Morgan Exchange	20241209	45.91	45.928	45.9	45.91	338700	45.91
JPIN.US	JPMorgan Diversified Return International Equity ETF	20241209	56.93	56.98	56.59	56.591	9600	56.591	down	down	correct
JPMB.US	JPMorgan USD Emerging Markets Sovereign Bond ETF	20241209	39.55	39.57	39.47	39.4791	21307	39.4791	down	down	correct
JPME.US	JPMorgan Diversified Return U.S. Mid Cap Equity ETF	20241209	109.37	109.37	108.363	108.363	23700	108.363	down	down	correct
JPSE.US	JPMorgan Diversified Return U.S. Small Cap Equity ETF	20241209	50.9	51.095	50.5	50.57	39600	50.57	down	down	correct
JPUS.US	JPMorgan Diversified Return U.S. Equity ETF	20241209	121.97	121.97	120.841	120.841	8300	120.841	down	down	correct
JPXN.US	iShares JPX	20241209	75.04	75.05	74.6218	74.6329	2618	73.5809	down	down	correct
JQUA.US	JPMorgan U.S. Quality Factor ETF	20241209	60.2	60.2	59.66	59.7	778600	59.7	down	down	correct
JSCP.US	JPMorgan Short Duration Core Plus ETF	20241209	46.88	46.88	46.84	46.845	19000	46.845	down	up	incorrect
JSTC.US	Tidal ETF Trust	20241209	19.54	19.54	19.38	19.43	27300	19.43	down	up	incorrect
JUST.US	Goldman Sachs JUST U.S. Large Cap Equity ETF	20241209	86.13	86.26	85.7	85.748	6300	85.748	down	down	correct
JVAL.US	JPMorgan U.S. Value Factor ETF	20241209	45.6	45.645	45.343	45.35	18900	45.35	down	down	correct
JXI.US	iShares Global Utilities ETF	20241209	68.21	68.21	67.396	67.396	35478	66.423	down	up	incorrect
KALL.US	KraneShares MSCI All China Index ETF	20241209	22.77	23	22.66	22.69	3299	22.69	down	down	correct
KARS.US	KraneShares Electric Vehicles and Future Mobility Index ETF	20241209	22.3	23.88	22.3	23.596	76454	23.596	up	up	correct
KBA.US	KraneShares Trust	20241209	25.61	26.011	25.5999	25.69	254360	25.1345	up	up	correct
KCCA.US	KraneShares California Carbon Allowance ETF	20241209	19.96	20.2	19.639	19.87	15300	19.87	down	down	correct
KCE.US	SPDR S&P Capital Markets ETF	20241209	146.88	146.99	144.47	144.56	37700	144.56	down	up	incorrect
KEMQ.US	KraneShares FTSE Emerging Markets Consumer Technology Index ETF	20241209	18.42	18.62	18.42	18.473	1400	18.473	up	up	correct
KEMX.US	KraneShares MSCI Emerging Markets ex China Index ETF	20241209	29.82	29.95	29.82	29.892	3200	28.9517	up	down	incorrect
KEUA.US	KraneShares European Carbon Allowance ETF	20241209	22.41	22.56	22.38	22.45	3130	22.45	up	up	correct
KGRN.US	KraneShares MSCI China Clean Technology ETF	20241209	24.29	25	24.29	24.519	5900	24.519	up	up	correct
KHYB.US	KraneShares Asia Pacific High Yield Bond ETF	20241209	24.85	24.85	24.79	24.82	19175	24.82	down	down	correct
KIE.US	SPDR S&P Insurance ETF	20241209	60.31	60.36	59.26	59.27	1708900	59.27	down	down	correct
KLDW.US	Knowledge Leaders Developed World ETF	20241209	46.33	46.34	46.2654	46.2654	11827	46.2654	down	down	correct
KMLM.US	KFA Mount Lucas Index Strategy ETF	20241209	27.76	27.9	27.67	27.82	65700	27.82	up	up	correct
KNOW.US	Direxion All Cap Insider Sentiment Shares	20241209	11.21	11.21	11.21	11.21	7	11.21
KOCG.US	SHP ETF Trust	20241209	29.33	29.33	29.213	29.213	300	28.939	down	down	correct
KOKU.US	Xtrackers MSCI Kokusai Equity ETF	20241209	104.457	104.457	104.457	104.457	100	104.0399
KOLD.US	ProShares UltraShort Bloomberg Natural Gas	20241209	63.89	65.6501	62.095	63.95	1506928	63.95	up	up	correct
KOMP.US	SPDR S&P Kensho New Economies Composite ETF	20241209	55.03	55.31	54.44	54.46	45358	54.46	down	down	correct
KONG.US	ETF Opportunities Trust	20241209	30.39	30.39	30.3078	30.3078	306	30.3078	down	down	correct
KORP.US	American Century Diversified Corporate Bond ETF	20241209	47.24	47.24	47.163	47.17	16293	46.9438	down	down	correct
KORU.US	Direxion Shares ETF Trust	20241209	3.92	3.99	3.87	3.9	8656500	3.9	down	down	correct
KRBN.US	KraneShares Global Carbon ETF	20241209	30.42	30.509	30.185	30.32	32600	28.1743	down	down	correct
KRE.US	SPDR S&P Regional Banking ETF	20241209	66.61	66.85	65.43	65.48	9580200	65.48	down	down	correct
KSA.US	iShares MSCI Saudi Arabia ETF	20241209	42.26	42.485	42.24	42.34	288145	41.8616	up	down	incorrect
KSTR.US	KraneShares SSE STAR Market 50 Index ETF	20241209	14.56	15.13	14.56	14.91	437400	14.91	up	down	incorrect
KURE.US	KraneShares MSCI All China Health Care Index ETF	20241209	16.09	16.575	16.05	16.359	18900	16.359	up	up	correct
KVLE.US	KFA Value Line Dynamic Core Equity Index ETF	20241209	27.953	27.953	27.84	27.84	2600	27.84	down	down	correct
KWEB.US	KraneShares CSI China Internet ETF	20241209	33.73	34.83	33.63	34.21	58007070	33.0745	up	down	incorrect
KXI.US	iShares Global Consumer Staples ETF	20241209	63.78	63.9399	63.48	63.56	32291	62.6973	down	up	incorrect
LABD.US	Direxion Daily S&P Biotech Bear 3X Shares	20241209	5.6	5.82	5.5	5.76	21617600	5.76	up	up	correct
LABU.US	Direxion Shares ETF Trust	20241209	123.32	125.534	118.75	119.47	629700	119.47	down	down	correct
LCG.US	Sterling Capital Focus Equity ETF	20241209	32.27	32.27	32.04	32.1	7349	32.1	down	down	correct
LCR.US	Leuthold Core ETF	20241209	36.07	36.07	36	36.01	13300	35.3708	down	down	correct
LCTD.US	BlackRock World ex U.S. Carbon Transition Readiness ETF	20241209	46.485	46.488	46.116	46.131	6200	45.3776	down	down	correct
LCTU.US	BlackRock U.S. Carbon Transition Readiness ETF	20241209	66.58	66.62	66.22	66.228	28200	66.0027	down	up	incorrect
LDUR.US	PIMCO Enhanced Low Duration Active Exchange	20241209	95.1	95.32	95.1	95.15	48600	95.15	up	up	correct
LEMB.US	iShares J.P. Morgan EM Local Currency Bond ETF	20241209	36.85	36.85	36.67	36.67	100409	36.67	down	down	correct
LGH.US	HCM Defender 500 Index ETF	20241209	54.79	54.81	54.41	54.47	35000	54.2619	down	up	incorrect
LGLV.US	SPDR SSGA US Large Cap Low Volatility Index ETF	20241209	174.2	174.2	172.93	172.93	25177	171.9049	down	down	correct
LGOV.US	First Trust Exchange	20241209	21.73	21.73	21.67	21.68	99800	21.6091	down	down	correct
LIT.US	Global X Funds	20241209	45.1	46.64	45.08	45.84	584000	45.84	up	up	correct
LOPP.US	Gabelli ETFs Trust	20241209	29.672	29.672	29.672	29.672	100	29.672
LOUP.US	Innovator ETFs Trust	20241209	57.99	58.12	56.76	56.867	6800	56.867	down	down	correct
LQD.US	iShares iBoxx $ Investment Grade Corporate Bond ETF	20241209	110.54	110.6	110.33	110.42	21149330	110.0295	down	up	incorrect
LQDB.US	iShares Trust	20241209	87.05	87.05	86.8	87.042	1000	86.742	down	down	correct
LQDH.US	iShares Interest Rate Hedged Corporate Bond ETF	20241209	93.2	93.41	93.2	93.32	27044	92.7277	up	up	correct
LRGF.US	iShares MSCI USA Multifactor ETF	20241209	63.18	63.18	62.6495	62.67	60382	62.4656	down	down	correct
LRNZ.US	TrueShares Technology AI and Deep Learning ETF	20241209	43.73	43.75	43.0579	43.0579	2595	43.0579	down	down	correct
LSAF.US	LeaderSharesTM AlphaFactor US Core Equity ETF	20241209	43.64	43.64	43.23	43.23	7700	43.23	down	down	correct
LSAT.US	Two Roads Shared Trust	20241209	43.044	43.044	42.659	42.659	10900	42.1072	down	up	incorrect
LTL.US	ProShares Ultra Telecommunications	20241209	91	91	87.19	87.19	2400	87.19	down	down	correct
LTPZ.US	PIMCO 15+ Year U.S. TIPS Index Exchange	20241209	55.25	55.25	55.04	55.1	58300	55.1	down	down	correct
LVOL.US	American Century Low Volatility ETF	20241209	56.855	56.855	56.487	56.487	1000	56.3439	down	down	correct
MAKX.US	ProShares S&P Kensho Smart Factories ETF	20241209	42.555	42.555	42.555	42.555	100	42.555
MARB.US	First Trust Vivaldi Merger Arbitrage ETF	20241209	19.85	19.85	19.83	19.831	2300	19.6372	down	up	incorrect
MBOX.US	Freedom Day Dividend ETF	20241209	34.664	34.664	34.501	34.501	3400	34.501	down	down	correct
MBSD.US	FlexShares Disciplined Duration MBS Index Fund	20241209	20.65	20.65	20.535	20.535	4700	20.535	down	down	correct
MDY.US	SPDR S&P MIDCAP 400 ETF Trust	20241209	611.3	612.54	605.76	606.21	806857	603.9899	down	down	correct
MDYG.US	SPDR S&P 400 Mid Cap Growth ETF	20241209	93.79	93.79	92.86	92.92	104300	92.92	down	down	correct
MDYV.US	SPDR S&P 400 Mid Cap Value ETF	20241209	85.76	86.09	85.05	85.1	113800	85.1	down	down	correct
META.US	Roundhill Ball Metaverse ETF	20241209	623.925	626.4	606.1701	613.57	11426020	613.0755	down	down	correct
MEXX.US	Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3	20241209	11.78	12.41	11.64	12.1	138300	12.1	up	up	correct
MFDX.US	PIMCO RAFI Dynamic Multi	20241209	31.15	31.21	30.91	30.925	64500	30.925	down	up	incorrect
MFEM.US	PIMCO RAFI Dynamic Multi	20241209	20.16	20.27	20.14	20.149	9100	20.149	down	down	correct
MFUS.US	PIMCO RAFI Dynamic Multi	20241209	52.44	52.44	51.881	51.881	2500	51.881	down	down	correct
MGC.US	Vanguard Mega Cap Index Fund ETF Shares	20241209	219.27	219.43	218.18	218.44	42900	218.44	down	down	correct
MGK.US	Vanguard Mega Cap Growth Index Fund ETF Shares	20241209	351.83	352.14	349.41	350.56	337500	350.56	down	up	incorrect
MGV.US	Vanguard World Fund	20241209	131.13	131.13	130	130.04	144500	130.04	down	up	incorrect
MID.US	American Century Mid Cap Growth Impact ETF	20241209	65.56	65.56	64.48	64.581	2300	64.5444	down	down	correct
MIDE.US	DBX ETF Trust	20241209	32.5657	32.5657	32.5657	32.5657	86	32.5657
MIDU.US	Direxion Shares ETF Trust	20241209	65.61	66.09	63.93	64.02	60700	64.02	down	down	correct
MINO.US	PIMCO ETF Trust	20241209	46.08	46.08	45.93	45.93	47900	45.93	down	down	correct
MINT.US	PIMCO Enhanced Short Maturity Active Exchange	20241209	100.43	100.46	100.43	100.45	1601869	100.45	up	up	correct
MJ.US	ETFMG Alternative Harvest ETF	20241209	2.49	2.595	2.482	2.5	1161200	2.5	up	down	incorrect
MJUS.US	ETF Managers Trust	20241209	0.9206	0.949	0.9206	0.9233	34782	0.9233	up	up	correct
MLPA.US	Global X MLP ETF	20241209	51.05	51.4	50.35	50.49	83300	50.49	down	up	incorrect
MLPB.US	UBS ETRACS Alerian MLP Infrastructure Index ETN Series B	20241209	26.25	26.26	25.89	25.89	4719	25.89	down	down	correct
MLPR.US	ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN	20241209	61.5	61.896	61.5	61.896	440	61.896	up	up	correct
MLPX.US	Global X MLP & Energy Infrastructure ETF	20241209	62.96	63.08	61.05	61.07	399800	61.07	down	down	correct
MMIN.US	IQ MacKay Municipal Insured ETF	20241209	24.45	24.4599	24.39	24.39	45228	24.39	down	down	correct
MMIT.US	IndexIQ Active ETF Trust	20241209	24.46	24.46	24.41	24.44	171555	24.44	down	down	correct
MMLG.US	First Trust Exchange	20241209	31.8	31.8	31.54	31.5507	3146	31.5507	down	down	correct
MMSC.US	MMSC	20241209	22.77	22.77	22.251	22.253	3600	22.253	down	up	incorrect
MMTM.US	SPDR S&P 1500 Momentum Tilt ETF	20241209	270.93	270.93	268.18	268.32	7100	268.32	down	down	correct
MNA.US	IQ Merger Arbitrage ETF	20241209	32.9	32.915	32.89	32.89	5686	32.89	down	down	correct
MOO.US	VanEck Vectors Agribusiness ETF	20241209	70.97	72.22	70.97	71.3	50000	71.3	up	down	incorrect
MORT.US	VanEck Vectors Mortgage REIT Income ETF	20241209	11.43	11.5	11.39	11.45	344700	11.45	up	up	correct
MOTO.US	SmartETFs Smart Transportation & Technology ETF	20241209	44.29	44.36	44.082	44.082	1400	43.6314	down	down	correct
MSOS.US	AdvisorShares Pure US Cannabis ETF	20241209	4.21	4.34	4.12	4.13	14827800	4.13	down	down	correct
MTGP.US	WisdomTree Mortgage Plus Bond Fund	20241209	44.25	44.262	44.12	44.12	9400	44.12	down	up	incorrect
MTUL.US	ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN	20241209	31.087	31.087	31.087	31.087	0	31.087
MUB.US	iShares Trust	20241209	108.5	108.51	108.38	108.39	2038979	108.1149	down	down	correct
MUNI.US	PIMCO ETF Trust	20241209	52.66	52.66	52.6	52.61	132300	52.61	down	down	correct
MUSI.US	American Century Multisector Income ETF	20241209	43.957	43.99	43.925	43.98	3600	43.7294	up	up	correct
MUST.US	Columbia Multi	20241209	20.84	20.84	20.73	20.73	87200	20.73	down	down	correct
MVPS.US	Amplify Thematic All	20241209	25.2913	25.2913	25.1946	25.1946	345	25.1946	down	down	correct
MVRL.US	ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN	20241209	16.97	17.23	16.97	17.069	15200	16.9137	up	up	correct
MVV.US	ProShares Ultra MidCap400	20241209	78.28	78.7	76.95	76.95	16900	76.95	down	up	incorrect
MXI.US	iShares Global Materials ETF	20241209	85.9	86.62	85.6298	85.6298	20746	84.2193	down	down	correct
MYY.US	ProShares Short MidCap400	20241209	17.94	18.13	17.94	18.13	3200	18.13	up	up	correct
OEF.US	iShares S&P 100 ETF	20241209	295.53	295.73	294.16	294.57	103495	293.8157	down	up	incorrect
MZZ.US	ProShares UltraShort MidCap400	20241209	8.61	8.7877	8.61	8.7877	1062	8.7877	up	down	incorrect
NACP.US	Impact Shares Trust I	20241209	43.39	43.39	43.14	43.14	1300	43.14	down	down	correct
NAIL.US	Direxion Daily Homebuilders & Supplies Bull 3X Shares	20241209	134.88	135.719	131.77	134.29	125400	134.29	down	down	correct
NANR.US	SPDR S&P North American Natural Resources ETF	20241209	56.19	56.83	55.9948	55.9948	18356	55.312	down	up	incorrect
NDVG.US	Nuveen Dividend Growth ETF	20241209	33.625	33.66	33.53	33.53	14800	33.53	down	down	correct
NERD.US	Listed Funds Trust	20241209	21.76	21.76	20.94	20.98	12400	20.98	down	down	correct
NETL.US	Fundamental Income Net Lease Real Estate ETF	20241209	25.245	25.33	25.201	25.3	9900	25.3	up	up	correct
NFLT.US	Virtus Newfleet Multi	20241209	22.804	22.9099	22.78	22.9	56747	22.7486	up	up	correct
NFRA.US	FlexShares STOXX Global Broad Infrastructure Index Fund	20241209	58.22	58.22	57.5	57.52	52198	56.7002	down	down	correct
NLR.US	VanEck Vectors Uranium+Nuclear Energy ETF	20241209	93.36	93.36	88.79	88.88	242720	88.88	down	up	incorrect
NORW.US	Global X MSCI Norway ETF	20241209	25.07	25.14	24.9	24.93	8500	24.93	down	down	correct
NSCS.US	Nuveen Small Cap Select ETF	20241209	30.546	30.546	30.546	30.546	88	30.546
NTSE.US	WisdomTree Emerging Markets Efficient Core Fund	20241209	30.91	31.17	30.91	30.911	3700	30.911	up	down	incorrect
NTSI.US	WisdomTree International Efficient Core Fund	20241209	37.48	37.519	37.239	37.239	8500	37.239	down	down	correct
NTSX.US	WisdomTree Trust	20241209	49.24	49.29	48.86	48.91	61000	48.91	down	down	correct
NUAG.US	Nuveen Enhanced Yield U.S. Aggregate Bond ETF	20241209	21.18	21.18	21.17	21.17	6087	21.0821	down	down	correct
NUBD.US	Nuveen ESG U.S. Aggregate Bond ETF	20241209	22.25	22.25	22.2	22.215	110500	22.215	down	down	correct
NUGO.US	Nushares ETF Trust	20241209	35.4201	35.44	35.2001	35.3013	16753	35.3013	down	down	correct
NUGT.US	Direxion Shares ETF Trust	20241209	43.82	45.7101	43.59	43.59	3466806	43.59	down	down	correct
NUHY.US	Nuveen ESG High Yield Corporate Bond ETF	20241209	21.6	21.6	21.49	21.491	17100	21.3574	down	down	correct
NUSA.US	Nuveen Enhanced Yield 1	20241209	23.08	23.15	23.08	23.11	20832	23.0527	up	up	correct
NUSI.US	Nationwide Risk	20241209	26.49	26.5	26.4	26.46	35600	26.46	down	down	correct
NWLG.US	Nuveen Winslow Large	20241209	34.98	34.98	34.5454	34.5454	572	34.5454	down	up	incorrect
NYF.US	iShares New York Muni Bond ETF	20241209	54.25	54.25	54.16	54.16	37550	54.0318	down	down	correct
OALC.US	Unified Series Trust	20241209	30.99	31.01	30.7	30.756	7200	30.756	down	down	correct
OBOR.US	KraneShares MSCI One Belt One Road Index ETF	20241209	23.15	23.15	22.8523	22.8523	4216	22.8523	down	up	incorrect
OCEN.US	IndexIQ ETF Trust	20241209	21.446	21.446	21.446	21.446	100	21.446
OCIO.US	ClearShares OCIO ETF	20241209	34.9748	34.9748	34.9748	34.9748	184	34.9748
OIH.US	VanEck Vectors ETF Trust	20241209	286.84	290.63	286.02	286.1	842900	286.1	down	down	correct
OILU.US	Bank of Montreal	20241209	32.38	33.14	31.76	31.97	91500	31.97	down	down	correct
OND.US	ProShares Trust	20241209	35.56	35.566	35.56	35.566	700	35.566	up	down	incorrect
ONEO.US	SPDR Russell 1000 Momentum Focus ETF	20241209	126.0128	126.0128	126.0128	126.0128	482	126.0128
ONEV.US	SPDR Russell 1000 Low Volatility Focus ETF	20241209	133.65	133.65	132.7142	132.7142	3402	132.7142	down	down	correct
ONEY.US	SPDR Russell 1000 Yield Focus ETF	20241209	115.33	115.6125	114.8279	114.8279	9158	114.8279	down	up	incorrect
ONLN.US	ProShares Online Retail ETF	20241209	48.04	48.9	47.98	47.98	12800	47.98	down	down	correct
ONOF.US	Global X Funds	20241209	36.54	36.62	36.25	36.319	6600	36.319	down	down	correct
OOTO.US	Direxion Daily Travel & Vacation Bull 2X Shares	20241209	21.42	21.43	20.48	20.56	7900	20.56	down	down	correct
OPER.US	ETF Series Solutions	20241209	100.255	100.26	100.213	100.235	1200	100.235	down	down	correct
OUNZ.US	VanEck Merk Gold Trust	20241209	25.73	25.8299	25.64	25.65	835293	25.65	down	down	correct
OVB.US	Overlay Shares Core Bond ETF	20241209	21.15	21.15	21.11	21.12	8100	21.12	down	up	incorrect
OVF.US	Overlay Shares Foreign Equity ETF	20241209	25.47	25.47	25.26	25.272	1105	25.272	down	down	correct
OVL.US	Overlay Shares Large Cap Equity ETF	20241209	49.01	49.01	48.69	48.69	9700	48.69	down	down	correct
OVLH.US	Overlay Shares Hedged Large Cap Equity ETF	20241209	35.04	35.04	35.015	35.015	200	35.015	down	down	correct
OVM.US	Overlay Shares Municipal Bond ETF	20241209	24.61	24.61	22.58	22.59	20400	22.59	down	down	correct
OVS.US	Overlay Shares Small Cap Equity ETF	20241209	38.2	38.2	38.2	38.2	2200	38.2
OVT.US	Listed Funds Trust	20241209	22.56	22.57	22.521	22.521	2300	22.521	down	down	correct
OWNS.US	Impact Shares Trust I	20241209	17.36	17.38	17.335	17.34	12300	17.34	down	down	correct
PAB.US	PGIM ETF Trust	20241209	42.43	42.43	42.43	42.43	100	42.43
PALC.US	Pacer Lunt Large Cap Multi	20241209	52.39	52.39	51.75	51.765	11800	51.765	down	up	incorrect
PALL.US	Aberdeen Standard Physical Palladium Shares ETF	20241209	90.6	91.27	88.79	88.97	513700	88.97	down	down	correct
PAMC.US	Pacer Lunt MidCap Multi	20241209	49.81	49.9	49.33	49.35	11700	49.35	down	down	correct
PBD.US	Invesco Global Clean Energy ETF	20241209	12.15	12.44	12.15	12.31	63500	12.31	up	up	correct
PBE.US	Invesco Dynamic Biotechnology & Genome ETF	20241209	70.45	70.54	70.06	70.251	6505	70.251	down	down	correct
PBJ.US	Invesco Dynamic Food & Beverage ETF	20241209	48.69	48.7946	48.32	48.32	103850	48.32	down	down	correct
PBP.US	Invesco Exchange	20241209	23.4	23.4	23.29	23.34	10400	23.34	down	up	incorrect
PFFD.US	Global X U.S. Preferred ETF	20241209	20.22	20.31	20.18	20.19	561000	20.19	down	down	correct
PBW.US	Invesco WilderHill Clean Energy ETF	20241209	21.32	22.01	21.3	21.59	486000	21.59	up	up	correct
PCEF.US	Invesco Exchange	20241209	19.83	19.895	19.82	19.86	91046	19.86	up	up	correct
PCY.US	Invesco Exchange	20241209	21.04	21.045	20.97	20.98	170052	20.98	down	down	correct
PDN.US	Invesco FTSE RAFI Developed Markets ex	20241209	33.13	33.22	33.02	33.0494	17163	33.0494	down	up	incorrect
PEJ.US	Invesco Dynamic Leisure and Entertainment ETF	20241209	55.23	55.23	53.55	53.62	234400	53.62	down	down	correct
PEXL.US	Pacer Funds Trust	20241209	50.64	50.64	50.64	50.64	300	50.64
PFFA.US	ETFis Series Trust I	20241209	22.77	22.77	22.655	22.67	357241	22.4969	down	up	incorrect
PFFL.US	ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN	20241209	9.96	9.96	9.8783	9.8783	446	9.7266	down	down	correct
PFFR.US	ETFis Series Trust I	20241209	19.2205	19.3	19.1501	19.2	26471	19.076	down	down	correct
PFFV.US	Global X Variable Rate Preferred ETF	20241209	24.16	24.18	24.1	24.11	50100	24.11	down	down	correct
PFIG.US	Invesco Exchange	20241209	23.83	23.85	23.81	23.82	1100	23.82	down	down	correct
PFIX.US	Simplify Exchange Traded Funds	20241209	44.29	44.85	44.0001	44.75	52271	44.75	up	up	correct
PFLD.US	AAM Low Duration Preferred and Income Securities ETF	20241209	21.01	21.01	20.96	20.99	74900	20.99	down	down	correct
PFUT.US	Putnam Sustainable Future ETF	20241209	26.69	26.69	26.54	26.58	17007	26.58	down	down	correct
PFXF.US	VanEck Vectors Preferred Securities ex Financials ETF	20241209	17.85	17.96	17.85	17.85	533300	17.85
PGF.US	Invesco Financial Preferred ETF	20241209	15.06	15.12	15.01	15.03	207100	15.03	down	down	correct
PGHY.US	Invesco Exchange	20241209	19.98	19.98	19.91	19.97	15200	19.97	down	up	incorrect
PGRO.US	Putnam Focused Large Cap Growth ETF	20241209	39.33	39.47	39.233	39.26	2700	39.26	down	down	correct
PGX.US	Invesco Preferred ETF	20241209	11.87	11.93	11.86	11.88	7138300	11.88	up	up	correct
PHB.US	Invesco Exchange	20241209	18.42	18.43	18.41	18.41	36000	18.41	down	down	correct
PHDG.US	Invesco S&P 500 Downside Hedged ETF	20241209	39	39.03	38.13	38.79	28000	38.79	down	down	correct
PHYL.US	PGIM Active High Yield Bond ETF	20241209	35.35	35.38	35.32	35.34	31400	35.34	down	down	correct
PHYS.US	Sprott Physical Gold Trust	20241209	20.43	20.58	20.42	20.44	2120500	20.44	up	up	correct
PICB.US	Invesco Exchange	20241209	22.38	22.43	22.27	22.29	32800	22.29	down	down	correct
PIFI.US	ClearShares Piton Intermediate Fixed Income ETF	20241209	94.215	94.215	94.0091	94.0091	760	94.0091	down	down	correct
PILL.US	Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF	20241209	8.8	8.862	8.52	8.56	17200	8.56	down	down	correct
PIN.US	Invesco India ETF	20241209	29.18	29.25	29.11	29.14	43700	29.14	down	down	correct
PINK.US	Simplify Exchange Traded Funds	20241209	31.52	31.5985	31.27	31.28	12640	31.28	down	down	correct
PJP.US	Invesco Dynamic Pharmaceuticals ETF	20241209	86.38	86.48	85.99	85.99	3900	85.99	down	down	correct
PKB.US	Invesco Dynamic Building & Construction ETF	20241209	85.74	85.74	83.32	83.52	25000	83.52	down	down	correct
PLDR.US	Putnam Sustainable Leaders ETF	20241209	35.02	35.02	34.866	34.866	31500	34.866	down	down	correct
PLTM.US	GraniteShares Platinum Trust	20241209	9.21	9.23	9.072	9.09	92900	9.09	down	up	incorrect
PPA.US	Invesco Aerospace & Defense ETF	20241209	120.13	120.21	117.93	117.93	151900	117.93	down	down	correct
PPLT.US	Aberdeen Standard Physical Platinum Shares ETF	20241209	87.13	87.43	85.81	85.91	226400	85.91	down	down	correct
PQDI.US	Principal Exchange	20241209	19.12	19.16	19.05	19.13	10600	19.13	up	up	correct
PREF.US	Principal Spectrum Preferred Securities Active ETF	20241209	18.74	18.76	18.72	18.75	162500	18.75	up	up	correct
PRF.US	Invesco FTSE RAFI US 1000 ETF	20241209	42.47	42.5	42.15	42.17	153300	42.17	down	down	correct
PSI.US	Invesco Dynamic Semiconductors ETF	20241209	58.61	59.83	58.5	59.15	55900	59.15	up	down	incorrect
PSIL.US	PSIL	20241209	11.35	11.35	10.89	11.06	16247	11.06	down	down	correct
PSK.US	SPDR ICE Preferred Securities ETF	20241209	34.13	34.2431	34.08	34.09	135369	33.9065	down	up	incorrect
PSLV.US	Sprott Physical Silver Trust	20241209	10.76	10.82	10.63	10.65	16734200	10.65	down	up	incorrect
PSP.US	Invesco Exchange	20241209	71.73	71.95	70.82	70.84	23400	70.84	down	down	correct
PSQ.US	ProShares Trust	20241209	37.04	37.35	36.99	37.27	2263000	37.27	up	up	correct
PSR.US	Invesco Active U.S. Real Estate Fund	20241209	96.86	96.87	96.77	96.81	2000	96.81	down	down	correct
PST.US	ProShares UltraShort 7	20241209	23.16	23.1918	23.14	23.1918	1233	23.1918	up	up	correct
PTBD.US	Pacer Funds Trust	20241209	20.37	20.37	20.34	20.342	28700	20.342	down	down	correct
PTEST.US	X	20241209	24.97	24.97	24.97	24.97	0	24.97
PTIN.US	Pacer Trendpilot International ETF	20241209	29.97	29.97	29.69	29.76	13324	29.76	down	down	correct
PULS.US	PGIM Ultra Short Bond ETF	20241209	49.65	49.66	49.64	49.66	1863182	49.66	up	up	correct
PUTW.US	WisdomTree Trust	20241209	34.26	34.26	34.06	34.1	63300	34.1	down	down	correct
PVI.US	Invesco Exchange	20241209	24.8077	24.825	24.77	24.8248	1632	24.8248	up	down	incorrect
PWB.US	Invesco Dynamic Large Cap Growth ETF	20241209	108.28	108.28	105.96	106.06	17800	106.06	down	down	correct
PWV.US	Invesco Dynamic Large Cap Value ETF	20241209	60.33	60.33	59.6601	59.6636	19065	59.6636	down	down	correct
PWZ.US	Invesco Exchange	20241209	25.23	25.26	25.19	25.25	211000	25.25	up	up	correct
PXE.US	Invesco Dynamic Energy Exploration & Production ETF	20241209	30.49	30.9813	30.49	30.61	39225	30.61	up	up	correct
PXF.US	Invesco FTSE RAFI Developed Markets ex	20241209	50.32	50.39	49.88	49.97	32200	49.97	down	down	correct
PXH.US	Invesco Exchange	20241209	21.75	22	21.75	21.83	145900	21.83	up	up	correct
PXJ.US	Invesco Dynamic Oil & Gas Services ETF	20241209	28.58	28.92	28.5	28.5	9900	28.5	down	down	correct
PZA.US	Invesco Exchange	20241209	24.24	24.26	24.19	24.19	578700	24.19	down	down	correct
PZT.US	Invesco Exchange	20241209	23.37	23.37	23.33	23.33	25200	23.33	down	up	incorrect
QAI.US	IQ Hedge Multi	20241209	32.69	32.7959	32.66	32.71	738739	32.71	up	down	incorrect
QARP.US	DBX ETF Trust	20241209	54.73	54.73	54.48	54.51	9100	54.51	down	down	correct
QDEF.US	FlexShares Quality Dividend Defensive Index Fund	20241209	73.44	73.44	73.0779	73.0779	1552	72.6154	down	down	correct
QDF.US	FlexShares Trust	20241209	73.68	73.68	73.31	73.32	45953	72.8178	down	down	correct
QDIV.US	Global X S&P 500 Quality Dividend ETF	20241209	36.34	36.389	36.067	36.067	2000	36.067	down	down	correct
QDPL.US	Pacer Funds Trust	20241209	40.08	40.13	39.84	39.84	100900	39.84	down	down	correct
QEFA.US	SPDR MSCI EAFE StrategicFactors ETF	20241209	77.3	77.5199	76.8401	76.9695	14317	76.0147	down	up	incorrect
QEMM.US	SPDR Index Shares Funds	20241209	61.21	61.675	61.21	61.3023	2520	59.5171	up	up	correct
QGRO.US	American Century U.S. Quality Growth ETF	20241209	106.36	106.36	104.06	104.1	37736	104.0801	down	down	correct
QID.US	ProShares UltraShort QQQ	20241209	31.54	32.05	31.44	31.92	3313700	31.92	up	down	incorrect
QINT.US	American Century Quality Diversified International ETF	20241209	50.87	50.87	50.469	50.469	8413	49.8229	down	down	correct
QLD.US	ProShares Ultra QQQ	20241209	114.84	115.21	112.98	113.48	2025200	113.48	down	down	correct
QLTA.US	iShares Aaa	20241209	48.11	48.11	48.0212	48.06	79122	47.882	down	down	correct
QLV.US	FlexShares US Quality Low Volatility Index Fund	20241209	68.03	68.11	67.81	67.84	6700	67.4752	down	up	incorrect
QLVD.US	FlexShares Developed Markets ex	20241209	27.78	27.78	27.62	27.671	3000	27.4768	down	down	correct
QLVE.US	FlexShares Emerging Markets Quality Low Volatility Index Fund	20241209	26.26	26.27	26.08	26.16	12400	25.6208	down	down	correct
QPX.US	AdvisorShares Q Dynamic Growth ETF	20241209	37.06	37.06	37.045	37.045	400	37.045	down	down	correct
QQH.US	HCM Defender 100 Index ETF	20241209	69.4	69.47	68.81	68.98	24000	68.8236	down	down	correct
QQQE.US	Direxion NASDAQ	20241209	96.12	96.39	95.08	95.28	169800	95.28	down	up	incorrect
QRFT.US	QRAFT AI	20241209	55.3	55.3	55.106	55.106	1611	55.106	down	down	correct
QTUM.US	Defiance Quantum ETF	20241209	76.75	76.75	74.25	74.27	221700	74.27	down	down	correct
QULL.US	ETRACS 2x Leveraged MSCI US Quality Factor TR ETN	20241209	52.2078	52.2078	52.2078	52.2078	28	52.2078
QUS.US	SPDR MSCI USA StrategicFactors ETF	20241209	163.05	163.05	162.1599	162.27	21635	160.9053	down	down	correct
QVML.US	Invesco Exchange	20241209	35.93	35.93	35.5448	35.5448	2817	35.5448	down	down	correct
QVMM.US	Invesco Exchange	20241209	31.03	31.03	30.5907	30.5907	1516	30.5907	down	down	correct
QVMS.US	Invesco Exchange	20241209	29.57	29.57	29.1288	29.1288	702	29.1288	down	down	correct
QWLD.US	SPDR MSCI World StrategicFactors ETF	20241209	130.61	130.62	129.8621	129.8621	1410	128.6557	down	up	incorrect
RAAX.US	VanEck Inflation Allocation ETF	20241209	29.6	29.87	29.6	29.6	14400	29.6
RAFE.US	PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF	20241209	37.91	37.93	37.81	37.82	12800	37.82	down	down	correct
RAVI.US	FlexShares Ready Access Variable Income Fund	20241209	75.28	75.34	75.26	75.32	28084	75.005	up	up	correct
RAYC.US	The Advisors' Inner Circle Fund III	20241209	15.76	15.95	15.68	15.726	79100	15.726	down	down	correct
RCD.US	Invesco S&P 500 Equal Weight Consumer Discretionary ETF	20241209	56.4	56.51	55.9289	55.97	20488	55.97	down	down	correct
RDIV.US	Invesco S&P Ultra Dividend Revenue ETF	20241209	51.53	51.56	51.04	51.06	112200	51.06	down	down	correct
RDOG.US	ALPS REIT Dividend Dogs ETF	20241209	41.3	41.3	41.3	41.3	100	40.6256
RECS.US	Columbia ETF Trust I	20241209	36.37	36.39	36.18	36.235	1440200	35.8533	down	up	incorrect
REET.US	iShares Global REIT ETF	20241209	25.73	25.79	25.625	25.69	329993	25.2663	down	down	correct
REK.US	ProShares Short Real Estate	20241209	16.58	16.61	16.54	16.58	3500	16.58
RETL.US	Direxion Daily Retail Bull 3X Shares	20241209	11.59	11.77	11.32	11.33	421800	11.33	down	down	correct
REVS.US	Columbia Research Enhanced Value ETF	20241209	26.61	26.61	26.355	26.355	5900	25.8753	down	down	correct
REW.US	ProShares UltraShort Technology	20241209	9.75	9.85	9.74	9.8266	13215	9.8266	up	up	correct
REZ.US	iShares Trust	20241209	85.86	85.98	85.33	85.78	71370	85.1253	down	down	correct
RFCI.US	ALPS ETF Trust	20241209	22.67	22.67	22.65	22.65	1296	22.5764	down	up	incorrect
RFDA.US	RiverFront Dynamic US Dividend Advantage ETF	20241209	58.56	58.59	58.2231	58.2231	3072	58.1326	down	down	correct
RFFC.US	RiverFront Dynamic US Flex	20241209	60.454	60.454	60.2249	60.2249	349	60.0962	down	down	correct
RHRX.US	Starboard Investment Trust	20241209	16.202	16.202	16.202	16.202	0	16.202
RFG.US	Invesco S&P MidCap 400 Pure Growth ETF	20241209	52.68	52.68	51.98	51.98	11000	51.98	down	down	correct
RFV.US	Invesco S&P MidCap 400 Pure Value ETF	20241209	129.53	129.55	128.35	128.35	11600	128.35	down	down	correct
RGI.US	Invesco S&P 500 Equal Weight Industrials ETF	20241209	54.1	54.125	53.6263	53.68	31440	53.68	down	down	correct
RHS.US	Invesco S&P 500 Equal Weight Consumer Staples ETF	20241209	31.58	31.97	31.51	31.7	329597	31.7	up	up	correct
RHTX.US	Starboard Investment Trust	20241209	16.958	16.958	16.958	16.958	100	16.958
RIET.US	Hoya Capital High Dividend Yield ETF	20241209	10.62	10.73	10.62	10.68	97500	10.5938	up	down	incorrect
RIGS.US	RiverFront Strategic Income Fund	20241209	22.9	23.3092	22.9	23.2324	6371	23.1426	up	up	correct
RINF.US	ProShares Inflation Expectations ETF	20241209	32.64	32.69	32.62	32.69	2800	32.69	up	up	correct
RISN.US	Inspire Tactical Balanced ESG ETF	20241209	28.038	28.05	27.919	27.919	15100	27.7867	down	down	correct
RISR.US	FolioBeyond Rising Rates ETF	20241209	35.35	35.61	35.35	35.515	28100	35.515	up	up	correct
RLY.US	SSGA Active Trust	20241209	28.5	28.66	28.41	28.41	244095	28.41	down	down	correct
ROAM.US	Hartford Multifactor Emerging Markets ETF	20241209	24.62	24.666	24.524	24.524	5100	24.524	down	down	correct
ROBO.US	Robo Global Robotics and Automation Index ETF	20241209	58.59	59.16	58.525	58.59	61400	58.59
RODM.US	Lattice Strategies Trust	20241209	30.29	30.29	30.05	30.084	44200	30.084	down	down	correct
ROKT.US	SPDR Kensho Final Frontiers ETF	20241209	58.42	58.42	57.04	57.12	5400	57.12	down	down	correct
ROM.US	ProShares Trust	20241209	74.72	74.7806	73.7	74.02	32791	74.02	down	down	correct
RORO.US	ATAC US Rotation ETF	20241209	18.64	18.64	18.61	18.61	894	18.61	down	down	correct
ROSC.US	Hartford Multifactor Small Cap ETF	20241209	47.249	47.32	46.855	46.855	1800	46.855	down	down	correct
ROUS.US	Hartford Multifactor US Equity ETF	20241209	54.03	54.03	53.57	53.61	23900	53.61	down	down	correct
RPAR.US	RPAR Risk Parity ETF	20241209	19.93	20.015	19.92	19.9225	19914	19.9225	down	down	correct
RPG.US	Invesco S&P 500 Pure Growth ETF	20241209	44.29	44.29	43.22	43.36	312200	43.36	down	up	incorrect
RPV.US	Invesco S&P 500 Pure Value ETF	20241209	94.99	95.29	94.23	94.26	120300	94.26	down	up	incorrect
RSP.US	Invesco S&P 500 Equal Weight ETF	20241209	185.71	185.87	184.39	184.43	5121100	184.43	down	down	correct
RSPE.US	Invesco Exchange	20241209	28.02	28.02	27.94	27.94	1200	27.94	down	down	correct
RTM.US	Invesco S&P 500 Equal Weight Materials ETF	20241209	35.9	36.1949	35.71	35.71	11103	35.71	down	down	correct
RVNU.US	DBX ETF Trust	20241209	26.07	26.18	26.07	26.12	7500	26.12	up	up	correct
RWJ.US	Invesco S&P SmallCap 600 Revenue ETF	20241209	48.81	49.21	48.57	48.59	114300	48.59	down	down	correct
RWK.US	Invesco S&P MidCap 400 Revenue ETF	20241209	125.29	125.37	124.01	124.01	12500	124.01	down	down	correct
RWL.US	Invesco S&P 500 Revenue ETF	20241209	103.4	103.44	102.47	102.54	227900	102.54	down	up	incorrect
RWM.US	ProShares Short Russell2000	20241209	17.51	17.72	17.44	17.71	5572400	17.71	up	down	incorrect
RWO.US	SPDR Index Shares Funds	20241209	45.64	45.8	45.46	45.61	57400	45.61	down	up	incorrect
RWR.US	SPDR Dow Jones REIT ETF	20241209	105.56	105.92	105.33	105.79	295600	105.79	up	up	correct
RWX.US	SPDR Dow Jones International Real Estate ETF	20241209	24.34	24.4	24.15	24.15	31900	24.15	down	up	incorrect
RXD.US	ProShares UltraShort Health Care	20241209	10.97	11.01	10.87	10.87	19600	10.87	down	up	incorrect
RXI.US	iShares Trust	20241209	192.27	192.27	192.0131	192.0131	448	191.4031	down	down	correct
RXL.US	ProShares Ultra Health Care	20241209	48.37	48.73	48.37	48.68	2100	48.68	up	up	correct
RYJ.US	Invesco Raymond James SB	20241209	74.47	74.5877	74.1723	74.1723	615	74.1723	down	down	correct
RZG.US	Invesco S&P SmallCap 600 Pure Growth ETF	20241209	54.38	54.38	53.67	53.67	1800	53.67	down	down	correct
RZV.US	Invesco S&P SmallCap 600 Pure Value ETF	20241209	117.96	119.8	117.96	118.0388	5675	118.0388	up	up	correct
SAA.US	ProShares Trust	20241209	30.66	30.76	30	30.04	26524	30.04	down	down	correct
SAEF.US	Schwab Strategic Trust	20241209	28.84	28.9	28.535	28.535	12100	28.5016	down	down	correct
SBB.US	ProShares Short SmallCap600	20241209	13.8	13.8777	13.7999	13.8434	4225	13.8434	up	up	correct
SBIO.US	ALPS ETF Trust	20241209	38.72	38.815	37.91	37.92	29943	36.6261	down	down	correct
SCC.US	ProShares UltraShort Consumer Services	20241209	8.69	8.93	8.61	8.88	9000	8.88	up	down	incorrect
SCDL.US	ETRACS 2x Leveraged US Dividend Factor TR ETN	20241209	42.58	42.58	42.58	42.58	0	42.58
SCHA.US	Schwab U.S. Small	20241209	28.08	28.185	27.765	27.77	1543036	27.6	down	down	correct
SCHB.US	Schwab U.S. Broad Market ETF	20241209	23.68	23.69	23.52	23.55	2874800	23.4666	down	up	incorrect
SCHC.US	Schwab Strategic Trust	20241209	37.05	37.19	36.8	36.82	298845	35.6368	down	down	correct
SCHD.US	Schwab U.S. Dividend Equity ETF	20241209	28.9	29.01	28.76	28.79	19540700	28.524	down	down	correct
SCHE.US	Schwab Emerging Markets Equity ETF	20241209	28.85	29.09	28.85	28.88	1210411	28.0871	up	down	incorrect
SCHF.US	Schwab Strategic Trust	20241209	19.84	19.89	19.72	19.74	6731175	19.3132	down	up	incorrect
SCHG.US	Schwab Strategic Trust	20241209	28.67	28.68	28.39	28.51	5939617	28.4779	down	down	correct
SCHH.US	Schwab U.S. REIT ETF	20241209	22.61	22.71	22.575	22.66	3213576	22.4142	up	up	correct
SCHI.US	Schwab 5	20241209	22.6	22.6	22.57	22.57	918700	22.4811	down	down	correct
SCHJ.US	Schwab 1	20241209	24.55	24.55	24.53	24.54	82400	24.4624	down	down	correct
SCHK.US	Schwab 1000 ETF	20241209	29.5	29.5	29.285	29.32	379783	29.2236	down	down	correct
SCHM.US	Schwab U.S. Mid	20241209	29.76	29.8401	29.495	29.51	607403	29.3899	down	down	correct
SCHO.US	Schwab Short	20241209	24.22	24.22	24.21	24.22	1971171	24.1398
SCHP.US	Schwab U.S. TIPS ETF	20241209	26.38	26.39	26.35	26.37	2330017	26.258	down	down	correct
SCHQ.US	Schwab Long	20241209	33.56	33.58	33.4	33.41	499000	33.2878	down	down	correct
SCHR.US	Schwab Strategic Trust	20241209	24.69	24.7	24.66	24.67	1490254	24.5948	down	down	correct
SCHV.US	Schwab Strategic Trust	20241209	27.61	27.6491	27.395	27.42	1145687	27.2539	down	up	incorrect
SCHX.US	Schwab U.S. Large	20241209	24.14	24.15	23.97	24	6336900	23.9207	down	down	correct
SCHY.US	Schwab Strategic Trust	20241209	24.6	24.65	24.505	24.505	111100	24.2097	down	down	correct
SCHZ.US	Schwab U.S. Aggregate Bond ETF	20241209	23.26	23.2799	23.22	23.23	1262709	23.1473	down	down	correct
SCJ.US	iShares MSCI Japan Small	20241209	76.34	76.36	75.9	75.91	25382	75.3004	down	down	correct
SCO.US	ProShares UltraShort Bloomberg Crude Oil	20241209	18.35	18.4	18	18.4	843300	18.4	up	down	incorrect
SCRD.US	SCRD	20241209	42.26	42.26	42.26	42.26	0	42.26
SDCI.US	USCF SummerHaven Dynamic Commodity Strategy No K	20241209	20.57	20.6	20.47	20.6	3300	20.6	up	up	correct
SDD.US	ProShares UltraShort SmallCap600	20241209	13.47	13.525	13.4219	13.525	805	13.525	up	up	correct
SDEM.US	Global X MSCI SuperDividend Emerging Markets ETF	20241209	25.23	25.6	25.23	25.408	18700	25.408	up	up	correct
SDIV.US	Global X SuperDividend ETF	20241209	21.69	21.83	21.66	21.69	320400	21.69
SDOG.US	ALPS Sector Dividend Dogs ETF	20241209	59.9	59.92	59.1745	59.1745	62984	58.6048	down	down	correct
SDOW.US	ProShares UltraPro Short Dow30	20241209	44.69	45.56	44.5	45.48	1961900	45.48	up	down	incorrect
SDP.US	ProShares UltraShort Utilities	20241209	15.6	15.98	15.6	15.97	7000	15.97	up	up	correct
SDS.US	ProShares UltraShort S&P500	20241209	18.75	18.97	18.74	18.93	7688300	18.93	up	up	correct
SDY.US	SPDR S&P Dividend ETF	20241209	140.44	141.06	140.0802	140.2	246596	139.1102	down	up	incorrect
SEF.US	ProShares Short Financials	20241209	34.99	34.99	34.99	34.99	1500	34.99
SEIX.US	Virtus ETF Trust II	20241209	24.04	24.05	24.03	24.05	66900	23.8304	up	up	correct
SFY.US	Tidal ETF Trust	20241209	113.53	113.53	112.42	112.63	33000	112.63	down	down	correct
SFYF.US	SoFi Social 50 ETF	20241209	45.04	45.15	44.27	44.332	14800	44.332	down	up	incorrect
SFYX.US	Tidal ETF Trust	20241209	15.67	15.69	15.48	15.482	32000	15.482	down	down	correct
SGDJ.US	Sprott Funds Trust	20241209	39.23	40.5375	39.23	39.69	19391	37.599	up	up	correct
SGDM.US	Sprott Gold Miners ETF	20241209	30.17	31.1583	30.17	30.4185	29345	30.1367	up	up	correct
SGOL.US	Aberdeen Standard Gold ETF Trust	20241209	25.46	25.55	25.3621	25.37	3558704	25.37	down	down	correct
SGOV.US	iShares Trust	20241209	100.41	100.42	100.41	100.42	5539800	100.0483	up	down	incorrect
SH.US	ProShares Short S&P500	20241209	41.53	41.78	41.53	41.75	2239876	41.75	up	up	correct
SHE.US	SPDR SSGA Gender Diversity Index ETF	20241209	121.07	121.07	120.291	120.291	5387	120.291	down	down	correct
SHM.US	SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF	20241209	47.84	47.8476	47.81	47.82	285013	47.7235	down	down	correct
SHUS.US	Syntax Stratified U.S. Total Market Hedged ETF	20241209	44.556	44.556	44.556	44.556	100	44.556
SHYG.US	iShares Trust	20241209	43.17	43.17	43.11	43.12	592391	42.8612	down	down	correct
SHYL.US	Xtrackers Short Duration High Yield Bond ETF	20241209	45.39	45.39	45.23	45.2506	62477	45.2506	down	down	correct
SIFI.US	Harbor Scientific Alpha Income	20241209	44.0736	44.0736	44.0254	44.035	478	43.531	down	up	incorrect
SIHY.US	Harbor ETF Trust	20241209	46.43	46.59	46.28	46.325	11520	46.325	down	down	correct
SIJ.US	ProShares UltraShort Industrials	20241209	7.65	7.7	7.65	7.7	8300	7.7	up	up	correct
SIL.US	Global X Silver Miners ETF	20241209	38.69	39.94	38.69	38.99	897900	38.99	up	up	correct
SILJ.US	ETFMG Prime Junior Silver Miners ETF	20241209	12.21	12.71	12.19	12.29	4067900	12.29	up	down	incorrect
SIMS.US	SPDR S&P Kensho Intelligent Structures ETF	20241209	37.47	37.76	37.47	37.5412	676	37.5412	up	up	correct
SIVR.US	Aberdeen Standard Physical Silver Shares ETF	20241209	30.66	30.8234	30.3399	30.38	839968	30.38	down	up	incorrect
SIXA.US	6 Meridian Mega Cap Equity ETF	20241209	46.249	46.249	45.88	45.88	5100	45.88	down	up	incorrect
SIXH.US	6 Meridian Hedged Equity	20241209	38.18	38.18	37.564	37.564	10500	37.564	down	down	correct
SIXL.US	6 Meridian Low Beta Equity Strategy ETF	20241209	38.7	38.79	38.429	38.429	2500	38.429	down	down	correct
SIXS.US	6 Meridian Small Cap Equity ETF	20241209	51.5648	51.5648	51.5648	51.5648	72	51.5648
SIZE.US	iShares MSCI USA Size Factor ETF	20241209	157.3199	157.3199	156.97	156.97	1367	156.2801	down	up	incorrect
SJB.US	ProShares Trust	20241209	16.17	16.27	16.17	16.26	48200	16.26	up	up	correct
SJNK.US	SPDR Series Trust	20241209	25.6	25.6	25.55	25.56	3590616	25.398	down	down	correct
SKF.US	ProShares UltraShort Financials	20241209	33.16	33.9	33.16	33.89	8800	33.89	up	up	correct
SLV.US	iShares Silver Trust	20241209	29.21	29.43	28.9502	28.98	37481113	28.98	down	down	correct
SLX.US	VanEck Vectors Steel ETF	20241209	69.68	70.54	69.61	69.61	6400	69.61	down	down	correct
SLYG.US	SPDR S&P 600 Small Cap Growth ETF	20241209	98.65	98.79	97.51	97.58	195500	97.58	down	down	correct
SLYV.US	SPDR S&P 600 Small Cap Value ETF	20241209	93.95	94.67	93.49	93.6	164700	93.6	down	down	correct
SMDD.US	ProShares UltraPro Short MidCap400	20241209	7.41	7.61	7.41	7.61	5300	7.61	up	up	correct
SMHB.US	ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN	20241209	5.66	5.74	5.66	5.6895	17570	5.6162	up	down	incorrect
SMLF.US	iShares MSCI USA Small	20241209	73.67	73.77	72.6	72.6	80704	72.2767	down	down	correct
SMLL.US	Direxion Daily Small Cap Bull 2X Shares	20241209	22.97	23.02	22.743	22.743	11100	22.6232	down	down	correct
SMLV.US	SPDR SSGA US Small Cap Low Volatility Index ETF	20241209	138.6	138.6	136.51	136.6137	6243	135.4682	down	down	correct
SMMU.US	PIMCO Short Term Municipal Bond Active Exchange	20241209	50.2	50.25	50.19	50.24	36000	50.24	up	up	correct
SMN.US	ProShares Trust	20241209	14.13	14.27	14.13	14.27	3100	14.27	up	down	incorrect
SMOG.US	VanEck Vectors Low Carbon Energy ETF	20241209	102.61	106.27	102.61	104.7903	2258	104.7903	up	up	correct
SNPE.US	Xtrackers S&P 500 ESG ETF	20241209	55.35	55.35	55.105	55.16	212671	54.9622	down	down	correct
SOXL.US	Direxion Shares ETF Trust	20241209	29.07	30.32	28.61	29.23	54963000	29.23	up	up	correct
SOXS.US	Direxion Shares ETF Trust	20241209	22.59	22.91	21.65	22.45	27899750	22.45	down	down	correct
SOYB.US	Teucrium Soybean	20241209	21.2	21.3	21.0501	21.099	16126	21.099	down	down	correct
SPAB.US	SPDR Portfolio Aggregate Bond ETF	20241209	25.6	25.62	25.56	25.57	4886317	25.4885	down	down	correct
SPAX.US	Tidal ETF Trust	20241209	20.35	20.35	20.35	20.35	100	20.35
SPBO.US	SPDR Portfolio Corporate Bond ETF	20241209	29.45	29.45	29.4	29.42	673400	29.2923	down	up	incorrect
SPCX.US	Collaborative Investment Series Trust	20241209	23.37	23.64	23.22	23.61	12100	23.61	up	up	correct
SPD.US	Simplify US Equity PLUS Downside Convexity ETF	20241209	35.17	35.17	34.95	34.952	22800	34.952	down	up	incorrect
SPDN.US	Direxion Daily S&P 500 Bear 1X Shares	20241209	10.74	10.8	10.735	10.78	4816200	10.78	up	up	correct
SPDV.US	AAM S&P 500 High Dividend Value ETF	20241209	34.523	34.523	34.251	34.28	4500	34.28	down	down	correct
SPDW.US	SPDR Portfolio Developed World ex	20241209	36.31	36.37	36.07	36.1	4581500	36.1	down	down	correct
SPEM.US	SPDR Portfolio Emerging Markets ETF	20241209	41.08	41.41	41.06	41.1	1762500	41.1	up	up	correct
SPEU.US	SPDR Portfolio Europe ETF	20241209	42.06	42.12	41.8	41.8	149900	41.8	down	up	incorrect
SPFF.US	Global X SuperIncome Preferred ETF	20241209	9.69	9.81	9.67	9.68	71200	9.68	down	down	correct
SPGM.US	SPDR Portfolio MSCI Global Stock Market ETF	20241209	66.88	66.88	66.44	66.51	29500	65.7946	down	down	correct
SPGP.US	Invesco S&P 500 GARP ETF	20241209	111.45	111.74	110.7	110.72	200300	110.72	down	down	correct
SPHB.US	Invesco S&P 500 High Beta ETF	20241209	95.66	96.05	94.73	94.8	500600	94.8	down	down	correct
SPHD.US	Invesco S&P 500 High Dividend Low Volatility ETF	20241209	50.53	50.59	50.105	50.12	487800	50.12	down	down	correct
SPHQ.US	Invesco S&P 500 Quality ETF	20241209	69.3	69.39	68.9737	69.07	749742	69.07	down	down	correct
SPHY.US	SPDR Series Trust	20241209	23.88	23.88	23.81	23.81	2915300	23.6629	down	down	correct
SPIB.US	SPDR Series Trust	20241209	33.25	33.25	33.21	33.22	6931037	33.1006	down	up	incorrect
SPIP.US	SPDR Series Trust	20241209	25.82	25.84	25.81	25.81	100100	25.7694	down	down	correct
SPLB.US	SPDR Series Trust	20241209	23.49	23.49	23.41	23.45	732591	23.346	down	down	correct
SPLG.US	SPDR Portfolio S&P 500 ETF	20241209	71.5	71.51	71.06	71.13	3678100	71.13	down	down	correct
SPLV.US	Invesco Exchange	20241209	73.05	73.13	72.43	72.47	1443100	72.47	down	down	correct
SPMB.US	SPDR Portfolio Mortgage Backed Bond ETF	20241209	22.08	22.09	22.02	22.04	425400	21.936	down	down	correct
SPMD.US	SPDR Portfolio S&P 400 Mid Cap ETF	20241209	58.72	58.84	58.19	58.23	851600	58.23	down	down	correct
SPMO.US	Invesco S&P 500 Momentum ETF	20241209	98.52	98.53	96.97	97.09	2861000	97.09	down	down	correct
SPPP.US	Sprott Physical Platinum and Palladium Trust	20241209	9.51	9.58	9.34	9.36	392500	9.36	down	down	correct
SPRE.US	Tidal ETF Trust	20241209	21	21.17	20.892	21.1	65400	21.1	up	up	correct
SPSB.US	SPDR Portfolio Short Term Corporate Bond ETF	20241209	29.99	30	29.96	29.99	1509856	29.8695
SPSK.US	Tidal ETF Trust	20241209	18.2	18.231	18.131	18.16	133200	18.16	down	down	correct
SPSM.US	SPDR Series Trust	20241209	48.69	48.99	48.36	48.4	1020400	48.4	down	down	correct
SPTI.US	SPDR Portfolio Intermediate Term Treasury ETF	20241209	28.38	28.385	28.34	28.34	1165597	28.2497	down	down	correct
SPTL.US	SPDR Series Trust	20241209	27.91	27.9248	27.775	27.8	2961883	27.7062	down	down	correct
SPTM.US	SPDR Portfolio S&P 1500 Composite Stock Market ETF	20241209	74.34	74.34	73.85	73.9	406000	73.9	down	down	correct
SPTS.US	SPDR Portfolio Short Term Treasury ETF	20241209	29.08	29.08	29.07	29.08	849309	28.9626
SPUC.US	Simplify US Equity PLUS Upside Convexity ETF	20241209	45.18	45.18	44.709	44.709	1800	44.709	down	down	correct
SPUS.US	Tidal ETF Trust	20241209	43.92	43.97	43.765	43.87	135000	43.87	down	down	correct
SPUU.US	Direxion Daily S&P 500 Bull 2X Shares	20241209	159.07	159.07	157.19	157.51	30300	157.51	down	up	incorrect
SPVM.US	Invesco Exchange	20241209	61.53	61.53	60.93	60.93	3090	60.93	down	down	correct
SPVU.US	Invesco S&P 500 Enhanced Value ETF	20241209	52.67	52.67	52.1111	52.1111	3195	52.1111	down	down	correct
SPXE.US	ProShares S&P 500 ex	20241209	65.71	65.71	65.07	65.118	12200	65.118	down	down	correct
SPXL.US	Direxion Daily S&P500 Bull 3X Shares	20241209	189	189.16	185.61	186.16	2350200	186.16	down	down	correct
SPXN.US	ProShares S&P 500 ex	20241209	64.9258	64.9258	64.9075	64.9075	628	64.9075	down	down	correct
SPXS.US	Direxion Daily S&P 500 Bear 3X Shares	20241209	5.72	5.82	5.71	5.81	42293700	5.81	up	up	correct
SPXT.US	ProShares S&P 500 ex	20241209	95.67	95.73	94.985	94.985	1900	94.985	down	down	correct
SPXU.US	ProShares UltraPro Short S&P500	20241209	20.83	21.2	20.82	21.14	5966400	21.14	up	up	correct
SPXV.US	ProShares S&P 500 ex	20241209	65.64	65.71	65.517	65.517	1100	65.517	down	down	correct
SPY.US	SPDR S&P 500 ETF Trust	20241209	607.69	607.86	604.08	604.68	34742700	604.68	down	down	correct
SPYC.US	Simplify US Equity PLUS Convexity ETF	20241209	39.975	40.02	39.897	39.897	1900	39.897	down	down	correct
SSO.US	ProShares Ultra S&P500	20241209	99.65	99.71	98.47	98.66	2102400	98.66	down	down	correct
SPYD.US	SPDR Portfolio S&P 500 High Dividend ETF	20241209	46.14	46.181	45.87	45.91	1007431	45.3265	down	up	incorrect
SPYG.US	SPDR Portfolio S&P 500 Growth ETF	20241209	89.9	90.02	89.28	89.57	5246000	89.57	down	down	correct
SPYV.US	SPDR Portfolio S&P 500 Value ETF	20241209	54.25	54.28	53.82	53.84	2520600	53.84	down	down	correct
SPYX.US	SPDR S&P 500 Fossil Fuel Reserves Free ETF	20241209	49.91	49.91	49.629	49.645	49800	49.645	down	down	correct
SQEW.US	Two Roads Shared Trust	20241209	36.58	36.705	36.333	36.333	7700	35.9653	down	up	incorrect
SRLN.US	SPDR Blackstone Senior Loan ETF	20241209	41.91	41.91	41.885	41.9	2364724	41.6328	down	down	correct
SRS.US	ProShares Trust	20241209	46.59	46.79	46.24	46.41	10200	46.41	down	down	correct
SRTY.US	ProShares Trust	20241209	15.16	15.71	15	15.7	1480300	15.7	up	up	correct
SRVR.US	Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF	20241209	32.09	32.26	31.74	31.8	116200	31.8	down	down	correct
SSG.US	ProShares UltraShort Semiconductors	20241209	28.07	28.58	27.71	28.18	63500	28.18	up	up	correct
SSPY.US	Syntax ETF Trust	20241209	82.31	82.31	81.88	81.88	1600	81.88	down	down	correct
STIP.US	iShares 0	20241209	101.01	101.025	100.99	100.99	319123	100.8086	down	up	incorrect
STNC.US	Stance Equity ESG Large Cap Core ETF	20241209	32.04	32.04	31.91	31.92	1100	31.92	down	down	correct
STPZ.US	PIMCO 1	20241209	52.59	52.6	52.58	52.58	48400	52.58	down	down	correct
SUB.US	iShares Short	20241209	105.72	105.76	105.7	105.74	483702	105.5497	up	down	incorrect
SUSA.US	iShares MSCI USA ESG Select ETF	20241209	126.73	126.799	126.01	126.12	62299	125.751	down	down	correct
SVOL.US	Simplify Volatility Premium ETF	20241209	21.89	21.93	21.8	21.85	733300	21.85	down	down	correct
SWAN.US	Amplify BlackSwan Growth & Treasury Core ETF	20241209	31.17	31.17	30.96	30.96	15525	30.96	down	up	incorrect
SXQG.US	6 Meridian Quality Growth ETF	20241209	33	33	32.94	32.94	1700	32.94	down	down	correct
SZK.US	ProShares UltraShort Consumer Goods	20241209	11.97	11.97	11.87	11.96	2800	11.96	down	down	correct
SZNE.US	Pacer Funds Trust	20241209	39.21	39.29	38.959	38.959	600	38.959	down	down	correct
TAGG.US	TagLikeMe Corp	20241209	42.825	42.825	42.825	42.825	8	42.825
TAGS.US	Teucrium Commodity Trust	20241209	25.425	25.48	25.425	25.445	927	25.445	up	up	correct
TAN.US	Invesco Exchange	20241209	35.79	37.66	35.79	36.79	1512146	36.79	up	up	correct
TAXF.US	American Century Diversified Municipal Bond ETF	20241209	51.21	51.2133	51.13	51.16	39768	51.012	down	down	correct
TBF.US	ProShares Short 20+ Year Treasury	20241209	23.17	23.24	23.1	23.2	123600	23.2	up	up	correct
TBT.US	ProShares UltraShort 20+ Year Treasury	20241209	32.17	32.53	32.16	32.48	415400	32.48	up	down	incorrect
TBUX.US	T. Rowe Price Exchange	20241209	49.8	49.858	49.76	49.805	56900	49.805	up	up	correct
TBX.US	ProShares Trust	20241209	29.19	29.4	29.19	29.34	3300	29.34	up	up	correct
TCHP.US	T. Rowe Price Exchange	20241209	43.44	43.5	43.05	43.18	96800	43.18	down	up	incorrect
TDSB.US	Exchange Listed Funds Trust	20241209	22.79	22.8	22.721	22.735	7900	22.735	down	down	correct
TDSC.US	Exchange Listed Funds Trust	20241209	25.78	25.78	25.61	25.65	18100	25.65	down	down	correct
TDTF.US	FlexShares iBoxx 5	20241209	23.67	23.67	23.63	23.64	147075	23.5789	down	down	correct
TDTT.US	FlexShares Trust	20241209	23.82	23.82	23.795	23.81	300293	23.7494	down	down	correct
TDVG.US	T. Rowe Price Exchange	20241209	41.46	41.46	41.165	41.19	59800	41.19	down	up	incorrect
TECB.US	iShares U.S. Tech Breakthrough Multisector ETF	20241209	56.59	56.59	55.82	55.88	28481	55.8378	down	down	correct
TECL.US	Direxion Shares ETF Trust	20241209	101.1	101.82	99.12	99.98	876266	99.945	down	down	correct
TECS.US	Direxion Shares ETF Trust	20241209	44.18	44.93	43.78	44.63	630600	44.63	up	down	incorrect
TEQI.US	T. Rowe Price Equity Income ETF	20241209	42.57	42.67	42.33	42.34	10200	42.34	down	down	correct
TFI.US	SPDR Nuveen Bloomberg Barclays Municipal Bond ETF	20241209	46.58	46.63	46.57	46.57	326052	46.45	down	down	correct
TFLO.US	iShares Treasury Floating Rate Bond ETF	20241209	50.5	50.51	50.5	50.51	1551335	50.3152	up	up	correct
TGRW.US	T. Rowe Price Growth Stock ETF	20241209	41.15	41.19	40.97	41	3500	41	down	down	correct
THD.US	iShares MSCI Thailand ETF	20241209	65.05	65.31	64.79	64.88	14828	64.0908	down	down	correct
THNQ.US	Robo Global Artificial Intelligence ETF	20241209	52.59	52.62	51.771	51.862	8600	51.862	down	down	correct
TINT.US	ProShares Trust	20241209	31.2487	31.2487	31.2487	31.2487	2	31.2487
TINY.US	ProShares Trust	20241209	46.2422	46.2422	46.2422	46.2422	76	46.2422
TIP.US	iShares TIPS Bond ETF	20241209	108.71	108.73	108.57	108.63	1239243	108.4682	down	down	correct
TIPX.US	SPDR Bloomberg Barclays 1	20241209	18.73	18.7358	18.72	18.72	117945	18.6553	down	down	correct
TIPZ.US	PIMCO ETF Trust	20241209	52.96	52.96	52.91	52.93	26300	52.93	down	down	correct
TIXT.US	TELUS International (Cda) Inc	20241209	3.94	4.095	3.92	3.93	378848	3.93	down	up	incorrect
TOK.US	iShares MSCI Kokusai ETF	20241209	121.57	121.82	120.93	120.93	8685	119.9366	down	down	correct
TLH.US	iShares Trust	20241209	105.19	105.22	104.72	104.82	546835	104.4442	down	down	correct
TLTD.US	FlexShares Morningstar Developed Markets ex	20241209	72.9	72.9	72.5205	72.5205	1728	71.4476	down	down	correct
TLTE.US	FlexShares Morningstar Emerging Markets Factor Tilt Index Fund	20241209	55.19	55.53	55.13	55.2134	5240	53.5262	up	up	correct
TMF.US	Direxion Shares ETF Trust	20241209	50.36	50.47	49.53	49.71	5366000	49.71	down	down	correct
TMV.US	Direxion Daily 20+ Year Treasury Bear 3X Shares	20241209	32.22	32.78	32.22	32.67	1001400	32.67	up	up	correct
TNA.US	Direxion Shares ETF Trust	20241209	54.73	55.26	52.77	52.83	11183000	52.83	down	down	correct
TOLZ.US	ProShares Trust	20241209	51.84	51.84	51.06	51.06	8700	51.06	down	up	incorrect
TOTL.US	SPDR DoubleLine Total Return Tactical ETF	20241209	40.38	40.39	40.32	40.32	239950	40.062	down	down	correct
TOTR.US	T. Rowe Price Exchange	20241209	40.9	41.053	40.895	40.895	5865	40.895	down	up	incorrect
TPHD.US	Timothy Plan High Dividend Stock ETF	20241209	38.36	38.39	38.101	38.101	10900	37.9943	down	down	correct
TPHE.US	Timothy Plan	20241209	26.2	26.2	25.98	26.03	1400	25.9886	down	down	correct
TPIF.US	Timothy Plan International ETF	20241209	27.83	27.83	27.68	27.686	6800	27.6609	down	down	correct
TPOR.US	Direxion Daily Transportation Bull 3X Shares	20241209	35.22	35.49	34.69	34.85	45400	34.85	down	up	incorrect
TPSC.US	Timothy Plan US Small Cap Core ETF	20241209	42.11	42.11	41.663	41.663	26800	41.5892	down	down	correct
TPYP.US	Tortoise North American Pipeline Fund	20241209	35.83	35.83	34.91	34.966	32600	34.966	down	down	correct
TRND.US	Pacer Trendpilot Fund of Funds ETF	20241209	34.35	34.36	34.255	34.255	9100	34.255	down	down	correct
TSPA.US	T. Rowe Price US Equity Research ETF	20241209	38.36	38.368	38.08	38.14	780600	38.14	down	down	correct
TTT.US	ProShares Trust	20241209	66.99	67.54	66.73	67.48	19000	67.48	up	down	incorrect
TWIO.US	Spinnaker ETF Series	20241209	9.34	9.45	9.34	9.38	5300	9.38	up	up	correct
TWM.US	ProShares UltraShort Russell2000	20241209	38.41	39.4	38.2	39.36	299800	39.36	up	up	correct
TYD.US	Direxion Daily 7	20241209	25.82	25.82	25.63	25.63	21805	25.63	down	down	correct
TYO.US	Direxion Daily 7	20241209	13.68	13.8	13.68	13.8	7100	13.8	up	up	correct
TZA.US	Direxion Daily Small Cap Bear 3X Shares	20241209	10.29	10.66	10.17	10.64	29785300	10.64	up	up	correct
UBOT.US	Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares	20241209	26.33	26.34	25.67	25.86	11300	25.86	down	down	correct
UBR.US	ProShares Ultra MSCI Brazil Capped	20241209	16.76	17.07	16.73	16.73	2200	16.73	down	down	correct
UBT.US	ProShares Trust	20241209	19.67	19.7	19.5	19.5	92300	19.5	down	down	correct
UCC.US	ProShares Trust	20241209	56.64	57.14	55.44	55.5932	5877	55.5932	down	up	incorrect
UCIB.US	UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B	20241209	24.3	26.22	24.3	25.42	1500	25.42	up	up	correct
UCO.US	ProShares Ultra Bloomberg Crude Oil	20241209	25.4	25.85	25.32	25.32	2199400	25.32	down	down	correct
UCON.US	First Trust Exchange	20241209	24.92	24.92	24.874	24.89	617753	24.7947	down	down	correct
UDN.US	Invesco DB US Dollar Index Bearish Fund	20241209	18.02	18.07	17.99	18.01	39900	18.01	down	down	correct
UDOW.US	ProShares Trust	20241209	110.68	111.12	108.54	108.71	1698100	108.71	down	down	correct
UEVM.US	VictoryShares USAA MSCI Emerging Markets Value Momentum ETF	20241209	49.32	49.59	49.32	49.35	7721	49.2469	up	up	correct
UGA.US	United States Gasoline Fund LP	20241209	60.91	61.66	60.91	61.13	33200	61.13	up	up	correct
UGE.US	ProShares Ultra Consumer Goods	20241209	19.77	19.89	19.58	19.67	19200	19.67	down	down	correct
UGL.US	ProShares Trust II	20241209	96.96	97.59	96.09	96.23	188300	96.23	down	down	correct
UITB.US	VictoryShares USAA Core Intermediate	20241209	47.08	47.08	47	47.02	96070	46.7352	down	down	correct
UIVM.US	VictoryShares USAA MSCI International Value Momentum ETF	20241209	48.07	48.07	48.07	48.07	392	48.0031
UJB.US	ProShares Ultra High Yield	20241209	74.6	74.63	74.6	74.6	192300	74.6
ULE.US	ProShares Trust II	20241209	10.88	10.91	10.84	10.86	14900	10.86	down	up	incorrect
ULST.US	SPDR SSgA Ultra Short Term Bond ETF	20241209	40.5	40.53	40.5	40.515	81773	40.3528	up	up	correct
ULVM.US	VictoryShares USAA MSCI USA Value Momentum ETF	20241209	84.871	84.9078	84.871	84.9078	244	84.6257	up	up	correct
UMDD.US	ProShares UltraPro MidCap400	20241209	33.06	33.3	32.3	32.3	9200	32.3	down	down	correct
UMI.US	USCF Midstream Energy Income Fund	20241209	51.89	51.89	50.34	50.34	23100	50.34	down	down	correct
UNG.US	United States Natural Gas Fund LP	20241209	13.76	13.955	13.59	13.77	6923590	13.77	up	up	correct
UNL.US	United States 12 Month Natural Gas Fund LP	20241209	7.4	7.43	7.33	7.36	45400	7.36	down	down	correct
UPRO.US	ProShares UltraPro S&P500	20241209	99.34	99.43	97.57	97.86	3326200	97.86	down	up	incorrect
UPV.US	ProShares Ultra FTSE Europe	20241209	60.92	60.92	60.4908	60.4908	1791	60.4908	down	up	incorrect
UPW.US	ProShares Ultra Utilities	20241209	79.09	79.09	77.2	77.2176	4008	77.2176	down	down	correct
URA.US	Global X Funds	20241209	32.1	32.15	30.32	30.37	3094000	30.37	down	down	correct
URE.US	ProShares Ultra Real Estate	20241209	72.1	72.18	71.64	72.18	33800	72.18	up	down	incorrect
URNM.US	North Shore Global Uranium Mining ETF	20241209	48.14	48.14	45.67	45.79	549588	44.5305	down	down	correct
URTH.US	iShares MSCI World ETF	20241209	163.11	163.14	161.95	162.02	352828	160.9148	down	down	correct
URTY.US	ProShares Trust	20241209	64.35	64.99	62.05	62.07	846700	62.07	down	down	correct
USAI.US	Pacer American Energy Independence ETF	20241209	41.16	41.16	40.03	40.033	26098	40.033	down	down	correct
USCI.US	United States Commodity Index Funds Trust	20241209	65.51	66.23	65.51	65.97	12500	65.97	up	up	correct
USD.US	ProShares Ultra Semiconductors	20241209	64.92	65.8304	63.68	64.69	688547	64.69	down	down	correct
USDU.US	WisdomTree Trust	20241209	28	28.06	27.96	28.05	400700	28.05	up	up	correct
USFR.US	WisdomTree Trust	20241209	50.34	50.35	50.34	50.35	4436800	50.35	up	up	correct
USL.US	United States 12 Month Oil Fund LP	20241209	36.65	36.77	36.49	36.49	1600	36.49	down	down	correct
USML.US	ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN	20241209	41.96	41.96	41.6	41.7498	757	41.7498	down	up	incorrect
USO.US	United States Oil Fund LP	20241209	71.23	71.97	71.155	71.17	2061720	71.17	down	down	correct
USRT.US	iShares Core U.S. REIT ETF	20241209	60.98	61.16	60.74	60.93	243421	60.412	down	down	correct
USSG.US	DBX ETF Trust	20241209	56.45	56.45	56	56.11	19000	55.902	down	down	correct
UST.US	ProShares Ultra 7	20241209	43.47	43.47	43.34	43.4	1500	43.4	down	down	correct
USTB.US	VictoryShares USAA Core Short	20241209	50.6	50.6	50.56	50.58	83936	50.2199	down	up	incorrect
USVM.US	VictoryShares USAA MSCI USA Small Cap Value Momentum ETF	20241209	91.04	91.04	89.8242	89.8242	11020	89.5526	down	down	correct
UTES.US	ETFis Series Trust I	20241209	68.38	68.38	66.24	66.65	110877	66.3654	down	down	correct
UTRN.US	Vesper U.S. Large Cap Short	20241209	32.39	32.39	32.21	32.21	1300	32.21	down	down	correct
UTSL.US	Direxion Daily Utilities Bull 3X Shares	20241209	37.01	37.01	35.46	35.61	119300	35.61	down	down	correct
UUP.US	Invesco DB US Dollar Index Trust	20241209	29.9	30	29.88	29.98	1351700	29.98	up	down	incorrect
UWM.US	ProShares Ultra Russell2000	20241209	49.88	50.25	48.71	48.72	541900	48.72	down	down	correct
UXI.US	ProShares Ultra Industrials	20241209	41.03	41.16	40.33	40.37	5400	40.37	down	up	incorrect
UYG.US	ProShares Ultra Financials	20241209	93.3	93.3	90.4	90.49	27900	90.49	down	up	incorrect
UYM.US	ProShares Ultra Basic Materials	20241209	27.65	27.75	27.1	27.13	5015	27.13	down	down	correct
VALQ.US	American Century ETF Trust	20241209	64.4187	64.4187	63.84	63.84	5449	63.5692	down	down	correct
VAW.US	Vanguard Materials Index Fund ETF Shares	20241209	207.92	208.785	206.13	206.13	24979	205.2323	down	down	correct
VB.US	Vanguard Small	20241209	259.56	260.15	256.67	256.67	486100	256.67	down	down	correct
VBK.US	Vanguard Small	20241209	303.14	303.62	298.68	298.72	389200	298.72	down	down	correct
VBND.US	ETF Series Solutions	20241209	44.15	44.15	44.0415	44.09	11368	44.09	down	down	correct
VBR.US	Vanguard Small	20241209	213.77	214.36	211.91	212.1	303300	212.1	down	down	correct
VCAR.US	Simplify Volt RoboCar Disruption and Tech ETF	20241209	22.43	23.32	20.73	21.83	50900	21.83	down	down	correct
VCLN.US	Virtus Duff & Phelps Clean Energy ETF	20241209	18.5	18.5	18.283	18.283	600	18.283	down	down	correct
VCR.US	Vanguard Consumer Discretionary Index Fund ETF Shares	20241209	394.25	396.485	389.84	390.32	40992	389.6782	down	up	incorrect
VDC.US	Vanguard Consumer Staples Index Fund ETF Shares	20241209	222.59	222.78	221.03	221.29	55960	220.0757	down	up	incorrect
VDE.US	Vanguard Energy Index Fund ETF Shares	20241209	128.98	129.509	127.575	127.67	336047	126.6599	down	down	correct
VEA.US	Vanguard FTSE Developed Markets Index Fund ETF Shares	20241209	50.96	51.035	50.61	50.61	8655573	49.8629	down	down	correct
VEGA.US	AdvisorShares Trust	20241209	45.17	45.19	44.87	44.95	2000	44.95	down	down	correct
VEGI.US	iShares MSCI Global Agriculture Producers ETF	20241209	38.1	38.64	38.1	38.25	15363	37.6833	up	up	correct
VEGN.US	US Vegan Climate ETF	20241209	55.66	55.66	55.156	55.156	4700	55.0369	down	up	incorrect
VEU.US	Vanguard FTSE All	20241209	61.21	61.4073	60.91	60.93	1869998	59.9454	down	up	incorrect
VFH.US	Vanguard Financials Index Fund ETF Shares	20241209	124.38	124.48	122.39	122.47	300799	121.8041	down	down	correct
VGK.US	Vanguard FTSE Europe Index Fund ETF Shares	20241209	67.5	67.6151	67.07	67.07	1214858	66.3182	down	down	correct
VGT.US	Vanguard World Fund	20241209	642.68	644.1	638.17	639.73	665045	638.9585	down	down	correct
VHT.US	Vanguard Health Care Index Fund ETF Shares	20241209	267.26	268.33	266.68	267.43	158619	266.4771	up	up	correct
VIDI.US	ETF Series Solutions	20241209	26.64	26.7794	26.55	26.595	14074	25.8003	down	down	correct
VIG.US	Vanguard Specialized Funds	20241209	203.13	203.33	201.99	202.15	1181700	202.15	down	down	correct
VIOG.US	Vanguard S&P Small	20241209	126.92	127.16	125.41	125.42	32300	125.42	down	down	correct
VIOO.US	Vanguard Admiral Funds	20241209	115.93	116.53	115.05	115.15	90300	115.15	down	down	correct
VIOV.US	Vanguard S&P Small	20241209	100.36	101.01	99.7965	99.86	71909	99.86	down	up	incorrect
VIS.US	Vanguard Industrials Index Fund ETF Shares	20241209	273.59	273.6399	270.54	270.76	86320	268.776	down	up	incorrect
VLU.US	SPDR S&P 1500 Value Tilt ETF	20241209	194.48	194.48	192.64	192.64	10000	192.64	down	down	correct
VNLA.US	Janus Henderson Short Duration Income ETF	20241209	48.98	49.02	48.98	49	265700	49	up	up	correct
VNQ.US	Vanguard Specialized Funds	20241209	95.74	96.2	95.6	95.88	2871900	95.88	up	down	incorrect
VNSE.US	Natixis ETF Trust II	20241209	35.34	35.37	35.34	35.3464	302	35.3464	up	up	correct
VO.US	Vanguard Mid	20241209	284.15	284.15	280.36	280.44	591867	280.44	down	down	correct
VOE.US	Vanguard Mid	20241209	172.87	172.99	171.38	171.49	237200	171.49	down	down	correct
VOO.US	Vanguard S&P 500 ETF	20241209	558.71	558.865	555.38	555.91	4412276	555.91	down	down	correct
VOOG.US	Vanguard S&P 500 Growth Index Fund ETF Shares	20241209	374.4	374.84	371.79	372.96	230800	372.96	down	up	incorrect
VOOV.US	Vanguard Admiral Funds	20241209	195.45	195.65	194	194.01	81300	194.01	down	down	correct
VOT.US	Vanguard Mid	20241209	275.91	275.91	270.42	270.89	190300	270.89	down	down	correct
VOX.US	Vanguard Communication Services Index Fund ETF Shares	20241209	161	161.2102	158.1101	158.48	125596	158.0279	down	down	correct
VPC.US	ETFis Series Trust I	20241209	22.9014	23.047	22.9014	22.978	24152	22.0702	up	up	correct
VPL.US	Vanguard FTSE Pacific Index Fund ETF Shares	20241209	75.53	75.7	75.13	75.14	299980	73.8453	down	up	incorrect
VPU.US	Vanguard Utilities Index Fund ETF Shares	20241209	172.41	172.41	169.99	170.18	205100	168.8719	down	down	correct
VRAI.US	Virtus Real Asset Income ETF	20241209	24.54	24.74	24.54	24.575	1600	23.8938	up	down	incorrect
VRP.US	Invesco Variable Rate Preferred ETF	20241209	24.51	24.55	24.49	24.55	317000	24.55	up	up	correct
VSLU.US	ETF Opportunities Trust	20241209	37.68	37.78	37.55	37.65	7600	37.65	down	down	correct
VSS.US	Vanguard FTSE All	20241209	122.22	122.77	121.6301	121.67	143529	119.0087	down	down	correct
VT.US	Vanguard Total World Stock Index Fund ETF Shares	20241209	123.52	123.6392	122.76	122.82	1628957	121.9075	down	down	correct
VTEB.US	Vanguard Tax	20241209	51.02	51.06	50.98	51.02	3388400	51.02
VTI.US	Vanguard Index Funds	20241209	302.53	302.65	300.33	300.52	2953904	300.52	down	down	correct
VTV.US	Vanguard Value Index Fund ETF Shares	20241209	178.67	178.77	177.16	177.24	1716400	177.24	down	down	correct
VUG.US	Vanguard Growth Index Fund ETF Shares	20241209	422.81	422.856	419.07	420.4	919549	420.4	down	up	incorrect
VUSE.US	Vident Core U.S. Equity Fund	20241209	62.47	62.47	61.53	61.64	13000	61.64	down	up	incorrect
VV.US	Vanguard Large	20241209	280.41	280.41	278.42	278.69	287400	278.69	down	up	incorrect
VWO.US	Vanguard FTSE Emerging Markets Index Fund ETF Shares	20241209	47.5	47.86	47.47	47.51	8016977	46.39	up	up	correct
VXF.US	Vanguard Extended Market Index Fund ETF Shares	20241209	206.66	207.1	203.64	203.76	301074	203.76	down	down	correct
VYM.US	Vanguard High Dividend Yield Index Fund ETF Shares	20241209	133.05	133.15	131.81	131.91	1066757	130.9062	down	down	correct
WANT.US	Direxion Daily Cnsmr Discret Bull 3XShrs	20241209	62.48	63.698	60.44	61.16	64200	61.16	down	down	correct
WBIF.US	Absolute Shares Trust	20241209	29.84	29.962	29.79	29.88	1000	29.88	up	up	correct
WBIG.US	WBI BullBear Yield 3000 ETF	20241209	25.245	25.245	25.095	25.095	1900	25.095	down	down	correct
WBIL.US	WBI BullBear Quality 3000 ETF	20241209	37.02	37.125	36.997	36.997	1200	36.997	down	down	correct
WBIY.US	WBI Power Factor High Dividend ETF	20241209	31.81	31.84	31.585	31.585	2200	31.585	down	down	correct
WDIV.US	SPDR Index Shares Funds	20241209	65.9	65.95	65.49	65.49	46400	65.49	down	down	correct
WEAT.US	Teucrium Wheat	20241209	4.9	4.9	4.85	4.87	626000	4.87	down	down	correct
WEBL.US	Direxion Daily Dow Jones Internet Bull 3X Shares	20241209	31.57	31.77	29.98	30.4	433964	30.4	down	down	correct
WEBS.US	Direxion Daily Dow Jones Internet Bear 3X Shares	20241209	31.03	32.435	30.905	32.14	86100	32.14	up	down	incorrect
WFH.US	Direxion Work From Home ETF	20241209	68.47	68.47	67.412	67.412	500	67.412	down	down	correct
WIP.US	SPDR FTSE International Government Inflation	20241209	37.69	38	37.46	37.62	20996	37.3913	down	up	incorrect
WOMN.US	Impact Shares YWCA Women's Empowerment ETF	20241209	40.54	40.54	40.31	40.31	7600	40.31	down	down	correct
WTMF.US	WisdomTree Managed Futures Strategy Fund	20241209	36.16	36.33	35.89	36.31	24295	36.31	up	up	correct
WWJD.US	Inspire International ESG ETF	20241209	30.68	30.86	30.54	30.54	35200	30.3352	down	down	correct
XAR.US	SPDR S&P Aerospace & Defense ETF	20241209	172.08	172.08	167.51	168.33	172100	168.33	down	down	correct
XBI.US	SPDR S&P Biotech ETF	20241209	99.22	99.905	98.04	98.24	6341080	98.24	down	down	correct
XCEM.US	Columbia EM Core ex	20241209	31.66	31.7994	31.48	31.58	83117	30.7533	down	up	incorrect
XCLR.US	Global X S&P 500® Collar 95	20241209	33.583	33.583	33.583	33.583	300	33.583
XES.US	SPDR S&P Oil & Gas Equipment & Services ETF	20241209	80.92	82.2	80.74	80.74	35700	80.74	down	down	correct
XHB.US	SPDR S&P Homebuilders ETF	20241209	120.06	120.65	119.37	119.94	1771500	119.94	down	down	correct
XHE.US	SPDR Series Trust	20241209	91.42	92.32	91.42	91.76	20000	91.76	up	up	correct
XHS.US	SPDR Series Trust	20241209	96.26	96.45	96.13	96.13	1700	96.13	down	down	correct
XITK.US	SPDR Series Trust	20241209	186.66	187.5	186.0692	186.0692	1431	186.0692	down	down	correct
XLB.US	Materials Select Sector SPDR Fund	20241209	92.64	93.15	91.87	91.89	4708813	91.89	down	down	correct
XLC.US	Communication Services Select Sector SPDR Fund	20241209	100.84	100.98	98.72	98.78	5040350	98.78	down	down	correct
XLE.US	The Select Sector SPDR Trust	20241209	91.78	92.265	90.79	90.87	11813900	90.87	down	down	correct
XLF.US	Financial Select Sector SPDR Fund	20241209	50.44	50.49	49.69	49.71	41998281	49.71	down	down	correct
XLG.US	Invesco S&P 500 Top 50 ETF	20241209	50.94	50.97	50.71	50.79	792077	50.79	down	down	correct
XLI.US	Industrial Select Sector SPDR Fund	20241209	140.59	140.75	139.265	139.34	7434370	139.34	down	down	correct
XLK.US	Technology Select Sector SPDR Fund	20241209	239.94	240.7979	238.66	239.27	4016243	239.27	down	down	correct
XLP.US	Consumer Staples Select Sector SPDR Fund	20241209	82.5	82.88	82.025	82.25	11613990	82.25	down	down	correct
XLRE.US	The Real Estate Select Sector SPDR Fund	20241209	43.85	43.9949	43.685	43.86	5211017	43.86	up	up	correct
XLSR.US	SPDR SSGA U.S. Sector Rotation ETF	20241209	55.66	55.66	54.975	55	78900	55	down	up	incorrect
XLU.US	The Select Sector SPDR Trust	20241209	79.69	79.8	78.64	78.69	10526890	78.69	down	down	correct
XLV.US	Health Care Select Sector SPDR Fund	20241209	144.42	145.09	143.92	144.7	6258634	144.7	up	up	correct
XLY.US	The Select Sector SPDR Trust	20241209	234.14	235.572	231.23	232.06	3256865	232.06	down	up	incorrect
XME.US	SPDR Series Trust	20241209	66.91	67.72	65.94	65.96	1951700	65.96	down	down	correct
XMHQ.US	Invesco S&P MidCap Quality ETF	20241209	108.54	108.54	107.41	107.52	384400	107.52	down	down	correct
XMLV.US	Invesco S&P MidCap Low Volatility ETF	20241209	64.3	64.3	63.85	63.91	69400	63.91	down	down	correct
XMMO.US	Invesco S&P MidCap Momentum ETF	20241209	134.49	134.49	131.43	131.68	401100	131.68	down	down	correct
XMVM.US	Invesco S&P MidCap Value with Momentum ETF	20241209	60.3	60.38	59.51	59.57	9400	59.57	down	down	correct
XNTK.US	SPDR NYSE Technology ETF	20241209	213.0601	213.0601	210.81	211.0597	4945	211.0597	down	down	correct
XOP.US	SPDR S&P Oil & Gas Exploration & Production ETF	20241209	137.79	139.13	136.97	137.11	3247200	137.11	down	up	incorrect
XOUT.US	GraniteShares XOUT U.S. Large Cap ETF	20241209	60.14	60.14	59.11	59.1717	3778	59.1717	down	down	correct
XRT.US	SPDR S&P Retail ETF	20241209	84.17	84.64	83.52	83.54	4667000	83.54	down	up	incorrect
XPH.US	SPDR Series Trust	20241209	46.13	46.25	45.66	45.77	237000	45.77	down	down	correct
XPND.US	First Trust Exchange	20241209	31.35	31.35	30.99	30.99	12100	30.9591	down	down	correct
XPP.US	ProShares Ultra FTSE China 50	20241209	21.24	22.4	21.24	21.76	79500	21.76	up	down	incorrect
XRLV.US	Invesco S&P 500 ex	20241209	55.03	55.03	54.852	54.852	300	54.852	down	down	correct
XRMI.US	Global X S&P 500® Risk Managed Income ETF	20241209	19.18	19.1996	19.1	19.1761	16280	19.1761	down	down	correct
XSD.US	SPDR Series Trust	20241209	257.71	262.72	257.71	259.5	60200	259.5	up	up	correct
XSLV.US	Invesco S&P SmallCap Low Volatility ETF	20241209	50.3	50.6546	50.3	50.39	7371	50.39	up	up	correct
XSMO.US	Invesco S&P SmallCap Momentum ETF	20241209	71.83	71.98	70.5	70.6	288800	70.6	down	down	correct
XSOE.US	WisdomTree Emerging Markets ex	20241209	32.32	32.545	32.24	32.27	164800	32.27	down	up	incorrect
XSVM.US	Invesco S&P SmallCap Value with Momentum ETF	20241209	59.22	59.65	58.92	58.93	39500	58.93	down	down	correct
XSW.US	SPDR S&P Software & Services ETF	20241209	205.29	206	200.4	202.31	112800	202.31	down	down	correct
XTL.US	SPDR Series Trust	20241209	112.26	112.26	109.88	110.02	20600	110.02	down	down	correct
XTN.US	SPDR S&P Transportation ETF	20241209	92.62	93.12	91.91	92.09	10900	92.09	down	down	correct
XVOL.US	Acruence Active Hedge U.S. Equity ETF	20241209	23.74	23.74	23.557	23.557	1279	23.557	down	down	correct
XYLD.US	Global X Funds	20241209	42.34	42.34	42.25	42.31	357600	42.31	down	up	incorrect
XYLG.US	Global X S&P 500® Covered Call & Growth ETF	20241209	33.28	33.35	33.18	33.241	9600	33.241	down	down	correct
YANG.US	Direxion Shares ETF Trust	20241209	60.08	60.35	53.88	57.4	6487600	57.4	down	up	incorrect
YCL.US	ProShares Ultra Yen	20241209	22.1	22.17	21.96	21.99	111300	21.99	down	down	correct
YCS.US	ProShares UltraShort Yen	20241209	43.44	43.8249	43.44	43.71	6663	43.71	up	up	correct
YINN.US	Direxion Daily FTSE China Bull 3X Shares	20241209	35.06	37.42	34.86	35.91	29403000	35.91	up	up	correct
YLD.US	Principal Exchange	20241209	19.56	19.56	19.431	19.48	82200	19.48	down	down	correct
YOLO.US	AdvisorShares Trust	20241209	2.57	2.68	2.57	2.59	65200	2.59	up	down	incorrect
YXI.US	ProShares Short FTSE China 50	20241209	13.12	13.12	12.74	12.93	20700	12.93	down	down	correct
YYY.US	Amplify ETF Trust	20241209	12.21	12.25	12.21	12.22	131700	12.22	up	up	correct
ZHDG.US	ZEGA Buy and Hedge ETF	20241209	21.52	21.56	21.44	21.493	9300	21.493	down	down	correct
ZIG.US	ETF Series Solutions	20241209	42.07	42.07	41.73	41.73	1800	41.73	down	up	incorrect
ZROZ.US	PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange	20241209	77.83	77.87	77.11	77.24	297300	77.24	down	down	correct
ZSL.US	ProShares Trust II	20241209	34.17	35.03	33.8	34.95	390500	34.95	up	up	correct
ZZZ.US	TEST TICKER FOR UTP	20241209	28.35	28.44	28.2267	28.2267	2883	28.2267	down	down	correct