CollectAI

close-nyse_etfs

2025/11/13

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAA.US	Listed Funds Trust	20251113	25.057	25.069	25.01	25.035	8400	24.6469	down	down	correct
AAAU.US	Goldman Sachs Physical Gold ETF	20251113	41.55	41.63	40.91	41.09	2609600	41.09	down	down	correct
ABEQ.US	Absolute Core Strategy ETF	20251113	35.79	35.84	35.675	35.71	8000	35.4883	down	down	correct
ACES.US	ALPS Clean Energy ETF	20251113	34.52	34.85	32.6201	32.82	113443	32.7274	down	down	correct
ACSG.US	Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF	20251113	39.479	39.479	39.479	39.479	100	39.479
ACVF.US	ETF Opportunities Trust	20251113	49.36	49.36	48.77	48.77	3100	48.7016	down	down	correct
ADIV.US	SmartETFs Asia Pacific Dividend Builder ETF	20251113	18.66	18.66	18.53	18.555	1200	18.4018	down	down	correct
AFK.US	VanEck Vectors Africa Index ETF	20251113	24.65	24.718	24.245	24.6	47437	24.3474	down	down	correct
AFLG.US	First Trust Active Factor Large Cap ETF	20251113	39.23	39.23	38.7	38.76	40800	38.5848	down	down	correct
AFMC.US	First Trust Active Factor Mid Cap ETF	20251113	33.735	33.735	33.43	33.43	2900	33.2823	down	down	correct
AFSM.US	First Trust Active Factor Small Cap ETF	20251113	32.275	32.275	31.69	31.739	6000	31.6809	down	down	correct
AGG.US	iShares Core U.S. Aggregate Bond ETF	20251113	100.24	100.33	100.12	100.12	7541607	98.8318	down	down	correct
AGGY.US	WisdomTree Trust	20251113	44.23	44.27	44.17	44.18	70201	43.5369	down	down	correct
AGOX.US	Adaptive Growth Opportunities ETF	20251113	30.86	30.86	30.233	30.38	33300	29.4244	down	down	correct
AGQ.US	ProShares Trust II	20251113	95.81	96.42	91.58	92.37	2561500	92.37	down	down	correct
AGZ.US	iShares Agency Bond ETF	20251113	110.43	110.56	110.38	110.385	36923	109.0744	down	down	correct
AHYB.US	American Century ETF Trust	20251113	46.51	46.51	46.39	46.419	4700	45.4836	down	down	correct
AIEQ.US	AI Powered Equity ETF	20251113	45.18	45.18	44.5011	44.5011	5769	44.3125	down	down	correct
ALTL.US	Pacer Funds Trust	20251113	43.59	43.63	42.67	42.79	6829	42.4453	down	down	correct
AMAX.US	Starboard Investment Trust	20251113	8.14	8.14	8.06	8.071	6300	7.7809	down	down	correct
AMLP.US	ALPS ETF Trust	20251113	46.3	46.52	46.04	46.25	1721230	45.3378	down	down	correct
AMOM.US	QRAFT AI	20251113	48.3	48.64	47.075	47.37	19000	47.37	down	down	correct
AMUB.US	UBS ETRACS Alerian MLP Index ETN Series B	20251113	18.8936	18.8936	18.8565	18.8565	150	18.278	down	down	correct
AMZA.US	InfraCap MLP ETF	20251113	39.49	39.84	39.0001	39.2	34316	38.3013	down	down	correct
ANEW.US	ProShares Trust	20251113	50.607	50.607	50.607	50.607	100	50.5074
AOA.US	iShares Trust	20251113	89.58	89.843	88.72	88.75	82744	87.9108	down	down	correct
AOK.US	iShares Core Conservative Allocation ETF	20251113	40.55	40.55	40.28	40.31	89132	39.7559	down	down	correct
AOM.US	iShares Core Moderate Allocation ETF	20251113	48.04	48.04	47.7115	47.74	142995	47.2125	down	down	correct
AOR.US	iShares Trust	20251113	65.31	65.31	64.6801	64.76	388278	64.1007	down	down	correct
ARB.US	AltShares Trust	20251113	28.93	28.99	28.93	28.96	6500	28.8349	up	up	correct
ARGT.US	Global X Funds	20251113	92.78	92.78	88.8001	90.13	207307	89.4461	down	down	correct
ARKF.US	ARK ETF Trust	20251113	52.17	52.48	49.74	50.05	193800	50.0063	down	down	correct
ARKK.US	ARK ETF Trust	20251113	80.41	80.4924	76.62	77.09	17942570	77.09	down	down	correct
ARKW.US	ARK Next Generation Internet ETF	20251113	161.48	161.65	153.9537	154.91	144559	152.5515	down	down	correct
ASEA.US	Global X Funds	20251113	18.11	18.14	17.9501	17.97	12214	17.615	down	down	correct
ASHR.US	DBX ETF Trust	20251113	33.49	33.49	33.26	33.32	5128219	32.554	down	down	correct
ASHS.US	Xtrackers Harvest CSI 500 China	20251113	37.44	37.49	37.23	37.23	4500	37.23	down	down	correct
ATFV.US	Alger 35 ETF	20251113	34.52	34.52	33.64	33.84	57900	33.7683	down	down	correct
AUSF.US	Global X Funds	20251113	45.44	45.622	45.24	45.24	64795	44.8368	down	down	correct
AVDE.US	American Century ETF Trust	20251113	81.13	81.24	80.265	80.36	861000	79.4417	down	down	correct
AVDV.US	American Century ETF Trust	20251113	91	91.183	90.02	90.15	658100	88.784	down	down	correct
AVEM.US	American Century ETF Trust	20251113	78.32	78.39	77.21	77.41	927700	76.2314	down	down	correct
AVES.US	Avantis® Emerging Markets Value ETF	20251113	59.18	59.27	58.572	58.64	28000	57.5303	down	down	correct
AVIG.US	Avantis Core Fixed Income ETF	20251113	41.97	42.015	41.945	41.95	272700	41.3447	down	down	correct
AVIV.US	Avantis International Large Cap	20251113	70.09	70.1	69.3	69.38	69570	68.3853	down	down	correct
AVLV.US	American Century ETF Trust	20251113	73.59	73.79	72.61	72.74	378500	72.4704	down	down	correct
AVMU.US	Avantis Core Municipal Fixed Income ETF	20251113	45.9	45.91	45.845	45.855	3600	45.3158	down	down	correct
AVRE.US	AVRE	20251113	44.32	44.32	43.91	43.91	56700	43.361	down	down	correct
AVSF.US	American Century ETF Trust	20251113	47.07	47.1	47.03	47.03	133800	46.3527	down	down	correct
AVUS.US	American Century ETF Trust	20251113	110.45	110.67	108.91	109.15	204400	108.8335	down	up	incorrect
AVUV.US	American Century ETF Trust	20251113	98.93	99.55	97.33	97.71	863200	97.3556	down	up	incorrect
AWAY.US	ETFMG Travel Tech ETF	20251113	21.81	21.81	21.426	21.426	5700	21.426	down	up	incorrect
BAB.US	Invesco Exchange	20251113	27.36	27.52	27.315	27.37	94874	27.0116	up	up	correct
BAR.US	GraniteShares Gold Trust	20251113	41.48	41.58	40.84	41.04	1973200	41.04	down	down	correct
BATT.US	Amplify ETF Trust	20251113	13.92	13.98	13.52	13.62	73854	13.3734	down	down	correct
BBC.US	Virtus LifeSci Biotech Clinical Trials ETF	20251113	32.0022	32.28	31.463	31.463	14759	30.9409	down	down	correct
BBMC.US	JPMorgan BetaBuilders U.S. Mid Cap Equity ETF	20251113	104.494	104.494	103.02	103.2346	3511	102.7725	down	up	incorrect
BBP.US	ETFis Series Trust I	20251113	77.5	77.63	76.276	76.306	2500	76.306	down	up	incorrect
BBSC.US	JPMorgan BetaBuilders U.S. Small Cap Equity ETF	20251113	71.84	71.9149	71.84	71.9149	1117	71.6244	up	down	incorrect
BCD.US	Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K	20251113	36.04	36.1217	35.72	35.72	108937	30.5049	down	down	correct
BCI.US	Aberdeen Standard Bloomberg All Commodity Strategy K	20251113	22.78	22.79	22.6	22.62	1134400	19.438	down	down	correct
BCIM.US	abrdn ETFs	20251113	22.71	22.7464	22.49	22.49	28965	21.673	down	down	correct
BDCX.US	ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN	20251113	23.81	23.82	22.7601	23.6655	2910	22.9309	down	down	correct
BDCZ.US	UBS ETRACS Wells Fargo Business Development Company Index ETN	20251113	16.41	16.46	16.41	16.459	788	16.1421	up	up	correct
BDRY.US	ETF Managers Group Commodity Trust I	20251113	8.65	8.72	8.63	8.7	60300	8.7	up	up	correct
BEDZ.US	AdvisorShares Hotel ETF	20251113	32.278	32.278	32.278	32.278	100	31.5628
BERZ.US	MicroSectors™ Solactive FANG & Innovation	20251113	2.92	3.216	2.92	3.15	83015	63	up	up	correct
BETZ.US	Roundhill Sports Betting & iGaming ETF	20251113	21	21	20.5	20.521	8100	19.6281	down	down	correct
BFOR.US	Barron's 400 ETF	20251113	80.8685	80.8685	79.5617	79.6199	1972	79.1488	down	down	correct
BIBL.US	Northern Lights Fund Trust IV	20251113	45.19	45.19	44.39	44.39	11803	44.2956	down	down	correct
BIGY.US	ETF Series Solutions	20251113	53.24	53.24	52.46	52.516	15500	50.4416	down	down	correct
BIL.US	SPDR Bloomberg Barclays 1	20251113	91.56	91.57	91.56	91.56	6625900	90.403
BILS.US	SPDR Series Trust	20251113	99.31	99.31	99.3	99.31	451600	98.1001
BITO.US	ProShares Bitcoin Strategy ETF	20251113	16.05	16.2	15.31	15.34	39215800	13.6347	down	down	correct
BITQ.US	Exchange Traded Concepts Trust	20251113	23.47	23.47	21.67	21.79	356900	21.79	down	down	correct
BIV.US	Vanguard Intermediate	20251113	78.05	78.145	78.0001	78.02	1506616	76.9651	down	down	correct
BIZD.US	VanEck Vectors BDC Income ETF	20251113	14.33	14.35	14.1	14.2	2741441	13.8069	down	down	correct
BKAG.US	BNY Mellon Core Bond ETF	20251113	42.6	42.605	42.53	42.54	110100	41.9707	down	down	correct
BKEM.US	BNY Mellon ETF Trust	20251113	75.375	75.375	74.38	74.576	3800	74.3798	down	down	correct
BKF.US	iShares MSCI BRIC ETF	20251113	45.99	45.99	45.28	45.4	14826	44.9008	down	down	correct
BKHY.US	BNY Mellon High Yield Beta ETF	20251113	48.13	48.21	48.05	48.07	13700	46.9434	down	down	correct
BKIE.US	BNY Mellon International Equity ETF	20251113	91.98	91.98	90.72	90.93	129000	89.9232	down	down	correct
BKLC.US	BNY Mellon US Large Cap Core Equity ETF	20251113	130.53	130.7	128.62	128.87	72026	128.4895	down	down	correct
BKLN.US	Invesco Exchange	20251113	20.96	20.97	20.93	20.95	6557231	20.5219	down	down	correct
BKMC.US	BNY Mellon US Mid Cap Core Equity ETF	20251113	107.6094	107.6094	106.2993	106.2993	6934	105.8564	down	down	correct
BKSE.US	BNY Mellon ETF Trust	20251113	110.62	110.62	108.767	108.767	400	108.3476	down	down	correct
BKUI.US	BNY Mellon ETF Trust	20251113	49.81	49.817	49.81	49.81	6700	49.1195
BLES.US	Northern Lights Fund Trust IV	20251113	43.1	43.1205	42.58	42.61	7185	42.3941	down	up	incorrect
BLOK.US	Amplify Transformational Data Sharing ETF	20251113	63.4	63.47	60.3	60.51	382246	60.089	down	up	incorrect
BLV.US	Vanguard Long	20251113	70.69	70.885	70.54	70.54	741211	69.4707	down	up	incorrect
BMED.US	BlackRock Future Health ETF	20251113	29.14	29.42	29.054	29.054	2400	29.054	down	up	incorrect
BNDC.US	FlexShares Core Select Bond Fund	20251113	22.57	22.57	22.469	22.469	11740	22.147	down	up	incorrect
BNDD.US	BNDD	20251113	100.388	100.388	99.922	99.922	300	98.7286	down	up	incorrect
BNKD.US	MicroSectors U.S. Big Banks Index	20251113	12.851	13.311	12.851	13.311	440	66.555	up	down	incorrect
BNKU.US	MicroSectors U.S. Big Banks Index 3X Leveraged ETNs	20251113	28.99	28.99	27.04	27.25	85100	27.25	down	down	correct
BNO.US	United States Brent Oil Fund LP	20251113	28.98	29	28.75	28.78	338100	28.78	down	down	correct
BOAT.US	SonicShares Global Shipping ETF	20251113	32.65	32.707	32.37	32.513	6900	31.6648	down	down	correct
BOIL.US	ProShares Ultra Bloomberg Natural Gas	20251113	35.86	37.53	35.39	36.23	8450200	36.23	up	up	correct
BOND.US	PIMCO Active Bond Exchange	20251113	93.54	93.6019	93.43	93.46	548723	91.8885	down	down	correct
BOUT.US	Innovator ETFs Trust	20251113	37.24	37.24	36.35	36.4723	1564	36.3489	down	down	correct
BRF.US	VanEck Vectors ETF Trust	20251113	17.035	17.035	16.919	16.919	591	16.0035	down	down	correct
BRZU.US	Direxion Daily MSCI Brazil Bull 2X Shares	20251113	83.63	84.43	81.74	82.4	51140	81.2193	down	up	incorrect
BSV.US	Vanguard Short	20251113	78.78	78.83	78.78	78.79	3892566	77.7745	up	down	incorrect
BTAL.US	AGFiQ U.S. Market Neutral Anti	20251113	15.09	15.6	15	15.55	483449	15.1682	up	up	correct
BUL.US	Pacer US Cash Cows Growth ETF	20251113	53.906	53.906	52.86	52.9	6400	52.8139	down	down	correct
BULZ.US	MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs	20251113	278.54	279.005	250.29	257.85	3817000	25.785	down	down	correct
BUZZ.US	VanEck Vectors ETF Trust	20251113	34.69	34.69	32.975	33.19	935400	33.19	down	down	correct
BWX.US	SPDR Bloomberg Barclays International Treasury Bond ETF	20251113	22.66	22.8299	22.64	22.71	212383	22.5394	up	up	correct
BWZ.US	SPDR Bloomberg Barclays Short Term International Treasury Bond ETF	20251113	27.2	27.33	27.2	27.22	43442	27.0403	up	up	correct
BYLD.US	iShares Yield Optimized Bond ETF	20251113	22.82	22.848	22.78	22.78	31365	22.3827	down	down	correct
BZQ.US	ProShares Trust	20251113	7.74	7.95	7.7009	7.892	43976	15.4909	up	up	correct
CANE.US	Teucrium Sugar	20251113	9.33	9.39	9.26	9.27	52700	9.27	down	down	correct
CAPE.US	Barclays ETN+ Shiller Capet ETN	20251113	31.69	31.9239	31.66	31.66	15131	31.5154	down	down	correct
CBON.US	VanEck Vectors ChinaAMC China Bond ETF	20251113	22.44	22.47	22.44	22.445	811	22.3281	up	up	correct
CBSE.US	Listed Funds Trust	20251113	39.08	39.08	37.945	38.044	12700	37.9141	down	down	correct
CCOR.US	Core Alternative ETF	20251113	26.12	26.15	26.106	26.1076	1251	26.0482	down	down	correct
CEF.US	Sprott Physical Gold and Silver Trust	20251113	40.39	40.39	39.52	39.99	3040500	39.99	down	down	correct
CEFD.US	ETRACS Monthly Pay 1.5X Leveraged Closed	20251113	19.42	19.42	19.151	19.151	7300	18.4669	down	down	correct
CEW.US	WisdomTree Emerging Currency Strategy Fund	20251113	19.09	19.14	19.09	19.14	977	18.6789	up	up	correct
CGW.US	Invesco Exchange	20251113	64.62	64.67	64.29	64.32	20800	63.3165	down	down	correct
CHAU.US	Direxion Daily CSI 300 China A Share Bull 2X Shares	20251113	21.1	21.14	20.85	20.92	344046	20.7657	down	down	correct
CHGX.US	ETF Series Solutions	20251113	27.43	27.465	27.09	27.0946	10508	27.3501	down	down	correct
CHIQ.US	Global X MSCI China Consumer Disc ETF	20251113	23.33	23.33	22.92	22.92	41500	22.7189	down	down	correct
CLSM.US	Cabana Target Leading Sector Moderate ETF	20251113	23.49	23.49	23.21	23.2429	29115	23.0376	down	down	correct
CMBS.US	iShares Trust	20251113	49.18	49.4232	49.02	49.06	18656	48.4822	down	down	correct
CMDY.US	iShares Bloomberg Roll Select Broad Commodity ETF	20251113	55.23	55.2301	54.8501	54.87	10792	48.5471	down	down	correct
CMF.US	iShares Trust	20251113	57.48	57.495	57.425	57.46	266376	56.9047	down	down	correct
CNBS.US	Amplify ETF Trust	20251113	25.829	25.829	24.46	24.572	9500	24.572	down	down	correct
CNRG.US	SPDR Kensho Clean Power ETF	20251113	99.42	100.06	92.71	93.32	43900	92.616	down	down	correct
CNXT.US	VanEck Vectors ChinaAMC SME	20251113	43.13	43.13	42.56	42.84	34379	42.7621	down	down	correct
COM.US	Direxion Shares ETF Trust	20251113	29.72	29.73	29.54	29.54	40313	29.4245	down	down	correct
COMB.US	GraniteShares Bloomberg Commodity Broad Strategy No K	20251113	22.99	23.04	22.8575	22.8575	26903	21.0107	down	down	correct
COPX.US	Global X Copper Miners ETF	20251113	63.81	63.885	61.15	61.74	1900517	60.3255	down	down	correct
CORN.US	Teucrium Commodity Trust	20251113	18.08	18.29	18.02	18.27	95100	18.27	up	up	correct
CORP.US	PIMCO Investment Grade Corporate Bond Index Exchange	20251113	98.18	98.32	98.09	98.1	75109	96.5882	down	down	correct
CPER.US	United States Copper Index Fund LP	20251113	31.85	31.92	31.18	31.26	296500	31.26	down	down	correct
CQQQ.US	Invesco China Technology ETF	20251113	55.02	55.16	53.99	54.28	1040800	53.1073	down	down	correct
CRAK.US	VanEck Vectors ETF Trust	20251113	40.45	41.05	40.45	40.6528	17459	39.8487	up	up	correct
CRBN.US	iShares Trust	20251113	231.61	231.95	228.795	229.0248	6239	225.6852	down	down	correct
CRPT.US	First Trust SkyBridge Crypto Industry and Digital Economy ETF	20251113	18.37	18.6	17.2	17.39	171600	17.2779	down	down	correct
CSD.US	Invesco S&P Spin	20251113	96.8065	96.8065	95.1	95.3425	1434	95.1935	down	down	correct
CTEX.US	ProShares S&P Kensho Cleantech ETF	20251113	37.77	37.77	34.66	34.952	11400	34.3345	down	down	correct
CURE.US	Direxion Shares ETF Trust	20251113	106.7	112.0309	106.51	108.32	236708	108.0414	up	up	correct
CUT.US	Invesco MSCI Global Timber ETF	20251113	28.45	28.76	28.45	28.5744	9020	27.8745	up	up	correct
CVY.US	Invesco Zacks Multi	20251113	26.61	26.7499	26.5194	26.5194	2923	26.2445	down	down	correct
CWB.US	SPDR Bloomberg Barclays Convertible Securities ETF	20251113	90.71	90.8242	88.8	89.02	1033192	88.5021	down	down	correct
CWEB.US	Direxion Shares ETF Trust	20251113	50.19	50.19	47.63	48.22	341851	46.9425	down	down	correct
CWI.US	SPDR MSCI ACWI ex	20251113	36.09	36.125	35.68	35.73	140580	35.0956	down	down	correct
CWS.US	AdvisorShares Focused Equity ETF	20251113	68.0398	68.205	67.62	67.6301	25668	67.4265	down	down	correct
CZA.US	Invesco Zacks Mid	20251113	110.975	110.975	110.0754	110.0754	1210	108.3947	down	down	correct
DAT.US	ProShares Big Data Refiners ETF	20251113	46.853	46.853	46.136	46.136	1000	46.136	down	down	correct
DBA.US	Invesco DB Multi	20251113	26.39	26.41	26.22	26.24	172329	25.3266	down	down	correct
DBAW.US	Xtrackers MSCI All World ex U.S. Hedged Equity ETF	20251113	41.73	41.73	41.22	41.22	23639	40.4334	down	down	correct
DBB.US	Invesco DB Multi	20251113	21.88	21.9195	21.61	21.65	44030	21.0762	down	down	correct
DBC.US	Invesco DB Commodity Index Tracking Fund	20251113	23.09	23.14	22.915	22.92	291185	22.1737	down	up	incorrect
DBE.US	Invesco DB Energy Fund	20251113	19.22	19.241	19.08	19.1021	5302	18.384	down	up	incorrect
DBEF.US	Xtrackers MSCI EAFE Hedged Equity ETF	20251113	48.85	48.89	48.3	48.38	436090	47.138	down	up	incorrect
DBEM.US	Xtrackers MSCI Emerging Markets Hedged Equity ETF	20251113	32.35	32.35	31.85	31.95	2200	31.5253	down	up	incorrect
DBEU.US	Xtrackers MSCI Europe Hedged Equity ETF	20251113	48.64	48.64	47.77	47.8333	17688	47.0782	down	up	incorrect
DBEZ.US	Xtrackers MSCI Eurozone Hedged Equity ETF	20251113	55.3116	55.37	54.89	54.9966	7138	54.2509	down	up	incorrect
DBJP.US	Xtrackers MSCI Japan Hedged Equity ETF	20251113	93.4	93.4	92.05	92.07	2300	92.0482	down	down	correct
DBMF.US	iM DBi Managed Futures Strategy ETF	20251113	28.85	28.85	28.57	28.6	398800	27.4591	down	down	correct
DBO.US	Invesco DB Oil Fund	20251113	12.97	12.97	12.765	12.78	429040	12.3407	down	down	correct
DBP.US	Invesco DB Precious Metals Fund	20251113	97.57	97.57	95.92	96.0084	11450	93.714	down	up	incorrect
DDM.US	ProShares Ultra Dow30	20251113	114.7	115.1344	111.259	111.54	262266	55.6362	down	down	correct
DEED.US	First Trust TCW Securitized Plus ETF	20251113	21.55	21.57	21.5	21.54	131000	21.2532	down	down	correct
DEEF.US	Xtrackers FTSE Developed ex US Multifactor ETF	20251113	35.25	35.25	35.139	35.139	456	34.8557	down	down	correct
DEEP.US	Roundhill Acquirers Deep Value ETF	20251113	34.39	34.49	34.39	34.49	438	34.1818	up	up	correct
DEM.US	WisdomTree Trust	20251113	47.18	47.195	46.7504	46.92	217810	46.4377	down	down	correct
DES.US	WisdomTree U.S. SmallCap Dividend Fund	20251113	33.03	33.2799	32.7101	32.76	145781	32.4975	down	down	correct
DEUS.US	Xtrackers Russell US Multifactor ETF	20251113	58.18	58.18	57.6193	57.6193	123939	57.3579	down	down	correct
DEW.US	WisdomTree Global High Dividend Fund	20251113	61.06	61.25	60.7284	60.7284	3486	60.1928	down	down	correct
DFAC.US	Dimensional U.S. Core Equity 2 ETF	20251113	39.14	39.2	38.57	38.66	5303200	38.5714	down	down	correct
DFAE.US	Dimensional ETF Trust	20251113	32.84	32.86	32.4	32.47	427100	32.2622	down	down	correct
DFAI.US	Dimensional International Core Equity Market ETF	20251113	37.5	37.5161	37.1001	37.15	1089199	36.9032	down	down	correct
DFAS.US	Dimensional U.S. Small Cap ETF	20251113	68.3	68.6	67.065	67.33	588400	67.1401	down	down	correct
DFAT.US	Dimensional U.S. Targeted Value ETF	20251113	57.66	57.953	56.9	57.12	447100	56.8923	down	down	correct
DFAU.US	Dimensional US Core Equity Market ETF	20251113	46.58	46.6082	45.88	45.98	656537	45.8622	down	down	correct
DFCF.US	Dimensional ETF Trust	20251113	42.82	42.87	42.78	42.79	708600	42.1935	down	down	correct
DFE.US	WisdomTree Europe SmallCap Dividend Fund	20251113	68.74	68.84	68.3331	68.3331	3033	67.4839	down	down	correct
DFEN.US	Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace	20251113	67.25	67.82	62.5	63.02	239498	57.179	down	down	correct
DFIP.US	Dimensional ETF Trust	20251113	42.18	42.22	42.16	42.16	116400	41.6917	down	down	correct
DFIV.US	DFIV	20251113	48.28	48.4	47.86	47.89	2354500	47.5308	down	down	correct
DFJ.US	WisdomTree Japan SmallCap Dividend Fund	20251113	93.51	93.51	93.0397	93.0397	6011	91.7283	down	down	correct
DFNM.US	Dimensional ETF Trust	20251113	48.29	48.29	48.233	48.28	215400	47.8122	down	down	correct
DFSD.US	Dimensional ETF Trust	20251113	48.23	48.26	48.21	48.24	428000	47.6372	up	up	correct
DFUS.US	Dimensional U.S. Equity ETF	20251113	73.9	73.94	72.75	72.93	871200	72.7754	down	down	correct
DGP.US	DB Gold Double Long ETN	20251113	157	157	150.5251	151.95	9124	151.95	down	down	correct
DGRO.US	iShares Core Dividend Growth ETF	20251113	69.09	69.285	68.52	68.59	1665953	68.1546	down	down	correct
DGS.US	WisdomTree Emerging Markets SmallCap Dividend Fund	20251113	57.56	57.62	57.08	57.12	88813	56.5466	down	up	incorrect
DGT.US	SPDR Series Trust	20251113	167.18	167.475	165.58	165.663	14725	163.2475	down	down	correct
DGZ.US	DB Gold Short ETN	20251113	5.45	5.62	5.45	5.55	4700	5.55	up	up	correct
DHS.US	WisdomTree U.S. High Dividend Fund	20251113	100.96	101.5499	100.675	100.675	15559	99.5945	down	down	correct
DIA.US	SPDR Dow Jones Industrial Average ETF Trust	20251113	481.4	482.41	474.22	474.74	8722328	472.3552	down	down	correct
DIAL.US	Columbia Diversified Fixed Income Allocation ETF	20251113	18.36	18.37	18.345	18.3492	37582	18.0506	down	down	correct
DIG.US	ProShares Ultra Oil & Gas	20251113	36.95	37.6	36.7302	37.01	42008	36.7747	up	up	correct
DIM.US	WisdomTree International MidCap Dividend Fund	20251113	78.82	79	78.265	78.3559	9636	77.9459	down	up	incorrect
DIV.US	Global X SuperDividend U.S. ETF	20251113	17.48	17.57	17.43	17.45	206732	17.0589	down	up	incorrect
DIVO.US	Amplify ETF Trust	20251113	45.645	45.725	45.12	45.16	657300	44.5877	down	up	incorrect
DIVS.US	SmartETFs Dividend Builder ETF	20251113	31.24	31.25	31.121	31.121	1300	30.7017	down	up	incorrect
DIVZ.US	Listed Funds Trust	20251113	36.059	36.091	35.81	35.83	40100	35.5029	down	up	incorrect
DJD.US	Invesco Dow Jones Industrial Average Dividend ETF	20251113	57.16	57.48	56.87	56.93	45662	56.547	down	down	correct
DJP.US	iPath Bloomberg Commodity Index Total Return(SM) ETN	20251113	37.77	37.77	37.42	37.43	245000	37.43	down	down	correct
DLN.US	WisdomTree U.S. LargeCap Dividend Fund	20251113	87.9	88.06	87.12	87.22	198515	86.7	down	down	correct
DLS.US	WisdomTree International SmallCap Dividend Fund	20251113	78.68	78.94	78.11	78.18	36773	77.3826	down	down	correct
DMCY.US	The Advisors Inner Circle Fund III	20251113	30.622	30.622	30.622	30.622	100	30.1237
DNL.US	WisdomTree Global ex	20251113	41.44	41.44	40.7801	40.8546	60748	40.6245	down	down	correct
DOG.US	ProShares Short Dow30	20251113	23.61	23.96	23.555	23.92	3048384	23.6576	up	up	correct
DOL.US	WisdomTree International LargeCap Dividend Fund	20251113	64.39	64.54	63.94	63.94	117283	63.5719	down	down	correct
DON.US	WisdomTree U.S. MidCap Dividend Fund	20251113	51.32	51.61	50.95	51.01	147300	50.6239	down	down	correct
DOO.US	WisdomTree International Dividend ex	20251113	64.46	65.25	63.67	64.12	71000	63.9792	down	down	correct
DPST.US	Direxion Shares ETF Trust	20251113	86.59	89.1	83.5701	84.69	656249	84.2215	down	down	correct
DRIP.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares	20251113	8.39	8.58	8.181	8.47	5401800	8.4414	up	up	correct
DRN.US	Direxion Shares ETF Trust	20251113	9.04	9.05	8.695	8.74	523129	8.6884	down	down	correct
DRV.US	Direxion Daily MSCI Real Estate Bear 3X Shares	20251113	25.35	26.2399	25.29	26.15	120134	26.0553	up	up	correct
DSCF.US	Discipline Fund ETF	20251113	24.34	24.34	24.2288	24.2288	2477	23.929	down	up	incorrect
DSI.US	iShares MSCI KLD 400 Social ETF	20251113	128.42	128.4982	126.37	126.62	152474	126.2665	down	up	incorrect
DSTL.US	Distillate U.S. Fundamental Stability & Value ETF	20251113	57.62	58.024	57.37	57.37	81128	57.1852	down	up	incorrect
DSTX.US	ETF Series Solutions	20251113	31.51	31.52	31.125	31.125	3100	30.6722	down	up	incorrect
DTD.US	WisdomTree U.S. Total Dividend Fund	20251113	84.67	84.74	83.9302	84.04	11827	83.5224	down	up	incorrect
DTEC.US	ALPS Disruptive Technologies ETF	20251113	49.783	49.783	49.08	49.1115	3486	49.0932	down	down	correct
DTH.US	WisdomTree International High Dividend Fund	20251113	50.48	50.5799	50.1896	50.225	20472	49.8111	down	down	correct
DUG.US	ProShares UltraShort Oil & Gas	20251113	32.31	32.84	31.99	32.605	31782	32.2913	up	up	correct
DUSL.US	Direxion Shares ETF Trust	20251113	73.67	73.67	70.9797	70.9797	3839	63.7683	down	down	correct
DUST.US	Direxion Daily Gold Miners Index Bear 2X Shares	20251113	9.3	10.0099	9.23	9.87	2032685	97.763	up	up	correct
DVYE.US	iShares Inc.	20251113	31.76	31.93	31.52	31.57	282866	31.1446	down	down	correct
DWM.US	WisdomTree International Equity Fund	20251113	67.79	67.8117	67.2405	67.2563	9432	66.8061	down	down	correct
DWMF.US	WisdomTree International Multifactor Fund	20251113	32.65	32.655	32.4011	32.4011	1906	32.2179	down	down	correct
DWX.US	SPDR S&P International Dividend ETF	20251113	43.57	43.6652	43.45	43.4613	17123	42.8071	down	down	correct
DXD.US	ProShares Trust	20251113	20.61	21.2099	20.51	21.17	1467007	20.9392	up	up	correct
DXJ.US	WisdomTree Japan Hedged Equity Fund	20251113	138.48	138.62	137.14	137.27	318900	136.9024	down	down	correct
DYLD.US	Two Roads Shared Trust	20251113	22.65	22.73	22.632	22.685	5700	22.3191	up	up	correct
DYNF.US	BlackRock ETF Trust	20251113	60.87	60.89	59.88	60.01	2642000	59.8754	down	down	correct
DZZ.US	DB Gold Double Short ETN	20251113	3.12	4.14	2.96	4.14	140300	4.14	up	up	correct
EAGG.US	iShares Trust	20251113	48.03	48.06	47.96	47.96	249855	47.3386	down	down	correct
EAPR.US	Innovator MSCI Emerging Markets Power Buffer ETF	20251113	29.4	29.404	29.33	29.349	3100	29.349	down	down	correct
EASG.US	Xtrackers MSCI EAFE ESG Leaders Equity ETF	20251113	35.62	35.769	35.38	35.4001	5882	34.4911	down	down	correct
EATZ.US	AdvisorShares Restaurant ETF	20251113	25.011	25.011	25.011	25.011	600	24.8907
EBLU.US	Ecofin Global Water ESG Fund	20251113	53.68	53.68	53.0041	53.0041	1647	51.7224	down	down	correct
EBND.US	SPDR Bloomberg Barclays Emerging Markets Local Bond ETF	20251113	21.3	21.315	21.26	21.26	180831	20.8621	down	down	correct
ECLN.US	First Trust EIP Carbon Impact ETF	20251113	34	34.05	33.8611	33.8611	473	33.6648	down	down	correct
ECNS.US	iShares Trust	20251113	36.77	36.8	36.31	36.34	75000	34.8148	down	down	correct
ECON.US	Columbia Emerging Markets Consumer ETF	20251113	27.73	27.73	27.5	27.53	2900	27.0326	down	down	correct
EDC.US	Direxion Daily MSCI Emerging Markets Bull 3X Shares	20251113	56.33	56.33	53.69	54.05	67551	53.9494	down	down	correct
EDIV.US	SPDR Index Shares Funds	20251113	39.25	39.35	38.9601	39	126887	38.7482	down	down	correct
EDOG.US	ALPS Emerging Sector Dividend Dogs ETF	20251113	24.015	24.06	23.909	23.909	21875	23.708	down	down	correct
EDOW.US	First Trust Dow 30 Equal Weight ETF	20251113	41.31	41.38	40.85	40.9171	13202	40.7505	down	down	correct
EDV.US	Vanguard Extended Duration Treasury Index Fund ETF Shares	20251113	68.8	68.905	68.24	68.25	1528879	67.4149	down	down	correct
EDZ.US	Direxion Daily MSCI Emerging Markets Bear 3X Shares	20251113	35.18	36.77	35.18	36.47	50800	36.2757	up	up	correct
EELV.US	Invesco S&P Emerging Markets Low Volatility ETF	20251113	27.29	27.31	27.1	27.12	40825	27.0234	down	down	correct
EEM.US	iShares MSCI Emerging Markets ETF	20251113	55.7	55.73	54.815	54.93	29877471	54.155	down	down	correct
EEMO.US	Invesco S&P Emerging Markets Momentum ETF	20251113	18.14	18.14	18.06	18.06	3700	17.9548	down	down	correct
EEMS.US	iShares MSCI Emerging Markets Small	20251113	69.07	69.2	68.4996	68.4996	17063	66.822	down	down	correct
EEMX.US	SPDR MSCI Emerging Markets Fossil Fuel Free ETF	20251113	43.465	43.465	42.92	42.9582	1556	42.0969	down	down	correct
EES.US	WisdomTree U.S. SmallCap Earnings Fund	20251113	55.565	55.62	54.5001	54.6664	12227	54.4779	down	down	correct
EET.US	ProShares Ultra MSCI Emerging Markets	20251113	82.319	82.319	80.08	80.1199	4018	79.5947	down	down	correct
EEV.US	ProShares Trust	20251113	9.47	9.67	9.47	9.645	18481	19.0162	up	up	correct
EFA.US	iShares MSCI EAFE ETF	20251113	96.35	96.46	95.425	95.53	15864780	93.8298	down	down	correct
EFAX.US	SPDR MSCI EAFE Fossil Fuel Free ETF	20251113	50.65	50.6693	50.185	50.22	8677	49.2899	down	down	correct
EFIV.US	SPDR S&P 500 ESG ETF	20251113	65.54	65.54	64.759	64.84	5200	64.665	down	down	correct
EFO.US	ProShares Ultra MSCI EAFE	20251113	62.461	62.5314	61.681	61.8448	2544	61.4928	down	down	correct
EFU.US	ProShares UltraShort MSCI EAFE	20251113	9.5101	9.5101	9.5101	9.5101	161	9.3897
EFZ.US	ProShares Short MSCI EAFE	20251113	12.93	13.1275	12.93	13.0602	3913	12.908	up	up	correct
EIDO.US	iShares MSCI Indonesia ETF	20251113	18.41	18.41	18.25	18.28	268308	18.1045	down	down	correct
EINC.US	VanEck Vectors Energy Income ETF	20251113	95.13	95.17	94.5	94.59	1300	93.1378	down	down	correct
EIRL.US	iShares Trust	20251113	70.66	71.03	70.602	70.6445	1742	69.9393	down	down	correct
EIS.US	iShares MSCI Israel ETF	20251113	107.11	107.18	105.59	105.94	48633	104.887	down	down	correct
EJAN.US	Innovator MSCI Emerging Markets Power Buffer ETF January	20251113	33.46	33.46	33.41	33.41	1700	33.41	down	up	incorrect
EJUL.US	Innovator MSCI Emerging Markets Power Buffer ETF	20251113	29.306	29.306	29.18	29.229	4700	29.229	down	up	incorrect
ELD.US	WisdomTree Emerging Markets Local Debt Fund	20251113	29.03	29.04	28.84	28.96	15072	28.393	down	up	incorrect
EMBD.US	Global X Emerging Markets Bond ETF	20251113	24.03	24.05	23.92	24.02	25300	23.5734	down	up	incorrect
EMHC.US	SPDR Bloomberg Barclays Emerging Markets USD Bond ETF	20251113	25.61	25.61	25.48	25.52	140200	24.9479	down	down	correct
EMLC.US	VanEck Vectors ETF Trust	20251113	25.63	25.67	25.61	25.62	918062	25.1258	down	down	correct
EMLP.US	First Trust North American Energy Infrastructure Fund	20251113	38.41	38.49	38.2181	38.27	229178	37.9788	down	down	correct
EMMF.US	WisdomTree Emerging Markets Multifactor Fund	20251113	31.82	31.82	31.3489	31.4106	21261	31.1587	down	down	correct
EMNT.US	EMNT	20251113	98.65	98.65	98.62	98.62	47400	97.3991	down	down	correct
EMQQ.US	EMQQ The Emerging Markets Internet & Ecommerce ETF	20251113	44.39	44.4	43.38	43.51	19800	42.2095	down	down	correct
EMSG.US	DBX ETF Trust	20251113	35.83	35.83	35.31	35.32	1726	34.8883	down	down	correct
EMTY.US	ProShares Trust	20251113	12.09	12.233	12.08	12.233	1212	12.109	up	up	correct
ENFR.US	Alerian Energy Infrastructure ETF	20251113	30.78	30.9299	30.47	30.6	66966	30.2577	down	down	correct
EOCT.US	Innovator ETFs Trust	20251113	31.5	31.5	31.27	31.311	19700	31.311	down	down	correct
EPHE.US	iShares MSCI Philippines ETF	20251113	23.69	23.7928	23.6	23.69	160653	23.501
EPI.US	WisdomTree India Earnings Fund	20251113	46.36	46.38	46.05	46.08	627641	46.08	down	down	correct
EPOL.US	iShares Trust	20251113	34.53	34.6	34.09	34.13	417200	33.0186	down	down	correct
EPP.US	iShares MSCI Pacific ex Japan ETF	20251113	51.47	51.5	50.79	50.93	166970	49.8871	down	down	correct
EPS.US	WisdomTree U.S. Earnings 500 Fund	20251113	70.51	70.5255	69.642	69.73	31894	69.4925	down	down	correct
EPU.US	iShares MSCI Peru ETF	20251113	64.44	64.67	62.03	62.52	314523	62.2636	down	down	correct
EPV.US	ProShares UltraShort FTSE Europe	20251113	23.175	23.6	23.175	23.5383	18619	23.2084	up	up	correct
EQAL.US	Invesco Russell 1000 Equal Weight ETF	20251113	51.96	52.0301	51.3801	51.4241	12599	51.1847	down	down	correct
EQL.US	ALPS Equal Sector Weight ETF	20251113	46.37	46.37	45.827	45.85	53710	45.6171	down	down	correct
EQWL.US	Invesco Exchange	20251113	117.46	117.865	116.34	116.42	86181	115.9121	down	down	correct
ERTH.US	Invesco Exchange	20251113	48.16	48.16	47.71	47.76	2400	47.5475	down	down	correct
ERX.US	Direxion Shares ETF Trust	20251113	57.15	58.2	56.8	57.18	306200	56.9045	up	up	correct
ERY.US	Direxion Daily Energy Bear 2X Shares	20251113	19.74	19.995	19.46	19.82	291496	19.7432	up	up	correct
ESBA.US	Empire State Realty OP L.P	20251113	7.01	7.05	6.97	6.97	1700	6.9345	down	down	correct
ESGA.US	American Century Sustainable Equity ETF	20251113	78.6215	78.6215	77.6313	77.6313	11015	77.4942	down	down	correct
ESGB.US	IndexIQ Active ETF Trust	20251113	21.33	21.33	21.33	21.33	0	20.9578
ESGN.US	Columbia ETF Trust I	20251113	39.13	39.14	38.78	38.8058	13004	38.8058	down	up	incorrect
ESGS.US	Columbia ETF Trust I	20251113	47.02	47.11	46.55	46.61	29141	46.3511	down	up	incorrect
ESGY.US	American Century Sustainable Growth ETF	20251113	65.3617	65.3617	65.3617	65.3617	0	65.3423
ETHO.US	Etho Climate Leadership U.S. ETF	20251113	63.71	63.7101	63.53	63.6035	3435	63.0716	down	up	incorrect
EUDG.US	WisdomTree Trust	20251113	36.6	36.6	36.1957	36.1957	28493	36.0068	down	down	correct
EUM.US	ProShares Short MSCI Emerging Markets	20251113	20.29	20.39	20.29	20.3749	10016	20.179	up	up	correct
EUO.US	ProShares Trust II	20251113	28.77	28.82	28.65	28.73	21700	28.73	down	down	correct
EURL.US	Direxion Daily FTSE Europe Bull 3X Shares	20251113	39.65	39.65	38.01	38.37	23200	38.2315	down	down	correct
EUSA.US	iShares MSCI USA Equal Weighted ETF	20251113	103.23	103.25	101.83	101.9	146410	101.3554	down	down	correct
EUSB.US	iShares Trust	20251113	43.99	44.02	43.945	43.96	28500	43.4002	down	down	correct
EUSC.US	WisdomTree Trust	20251113	50.48	50.51	50.0425	50.06	8502	50.06	down	down	correct
EVNT.US	EVNT	20251113	11.928	11.95	11.92	11.94	5200	11.3922	up	up	correct
EVX.US	VanEck Vectors ETF Trust	20251113	37.391	37.4645	37.1208	37.1208	1545	37.0524	down	down	correct
EWA.US	iShares MSCI Australia ETF	20251113	26.26	26.305	25.9101	25.94	3760032	25.5041	down	down	correct
EWC.US	iShares MSCI Canada ETF	20251113	51.71	51.71	50.49	50.64	1986700	50.193	down	down	correct
EWD.US	iShares MSCI Sweden ETF	20251113	48.88	48.95	48.231	48.27	79443	47.6793	down	down	correct
EWG.US	iShares MSCI Germany ETF	20251113	41.46	41.51	41.03	41.25	4326700	41.25	down	down	correct
EWH.US	iShares Inc.	20251113	23.07	23.07	22.77	22.89	3610851	22.1779	down	down	correct
EWI.US	iShares MSCI Italy ETF	20251113	54.46	54.53	53.94	53.98	369950	53.2828	down	down	correct
EWJ.US	iShares MSCI Japan ETF	20251113	83.98	84.03	82.96	83.01	7215645	80.0157	down	down	correct
EWK.US	iShares MSCI Belgium ETF	20251113	24.4	24.4099	24.24	24.2849	3224	24.1239	down	down	correct
EWL.US	iShares MSCI Switzerland ETF	20251113	58.07	58.35	57.81	57.85	351000	57.85	down	down	correct
EWM.US	iShares MSCI Malaysia ETF	20251113	26.66	26.66	26.48	26.5	179300	26.0843	down	up	incorrect
EWN.US	iShares MSCI Netherlands ETF	20251113	59.35	59.41	58.4299	58.61	33492	56.4545	down	up	incorrect
EWO.US	iShares MSCI Austria ETF	20251113	32.31	32.31	32.02	32.11	96700	32.11	down	down	correct
EWP.US	iShares MSCI Spain ETF	20251113	52.67	52.785	52.175	52.21	938763	51.4947	down	down	correct
EWQ.US	iShares MSCI France ETF	20251113	45.36	45.455	44.985	45.04	274538	44.8127	down	down	correct
EWS.US	iShares MSCI Singapore ETF	20251113	28.67	28.7	28.24	28.29	1407825	27.6085	down	down	correct
EWT.US	iShares MSCI Taiwan ETF	20251113	64.97	64.99	63.915	63.99	4531574	61.1793	down	down	correct
EWU.US	iShares MSCI United Kingdom ETF	20251113	43.37	43.425	43.01	43.04	3764977	42.2245	down	down	correct
EWV.US	ProShares UltraShort MSCI Japan	20251113	25.59	25.99	25.36	25.9161	12367	25.6421	up	up	correct
EWW.US	iShares MSCI Mexico ETF	20251113	68.41	68.93	67.28	67.38	1919600	66.1112	down	down	correct
EWX.US	SPDR S&P Emerging Markets Small Cap ETF	20251113	67.46	67.56	66.87	66.88	57700	65.5867	down	down	correct
EWY.US	iShares MSCI South Korea ETF	20251113	96.09	96.25	93.665	94.07	11542990	92.0036	down	down	correct
EWZ.US	iShares MSCI Brazil ETF	20251113	33.24	33.405	32.835	32.98	24375170	31.8635	down	down	correct
EXI.US	iShares Global Industrials ETF	20251113	174.07	174.31	171.7	171.975	21421	171.0285	down	down	correct
EZA.US	iShares MSCI South Africa ETF	20251113	69.15	69.38	67.68	67.83	379285	64.3113	down	down	correct
EZJ.US	ProShares Ultra MSCI Japan	20251113	52.79	52.9	51.59	51.5982	2137	51.3125	down	down	correct
EZM.US	WisdomTree U.S. MidCap Earnings Fund	20251113	65.6901	66	64.9032	64.96	9822	64.708	down	down	correct
FAN.US	First Trust Global Wind Energy ETF	20251113	20.52	20.52	19.9692	20.04	41858	19.9861	down	down	correct
FAS.US	Direxion Shares ETF Trust	20251113	171.74	173.01	164.96	165.56	904429	153.1998	down	down	correct
FAZ.US	Direxion Shares ETF Trust	20251113	41.36	42.92	40.94	42.77	1981800	42.5831	up	up	correct
FBND.US	Fidelity Total Bond ETF	20251113	46.39	46.4199	46.32	46.33	3803922	45.5925	down	down	correct
FBT.US	First Trust NYSE Arca Biotechnology Index Fund	20251113	201.92	203.97	199.69	199.69	22800	199.69	down	up	incorrect
FCG.US	First Trust Natural Gas ETF	20251113	23.85	24.22	23.71	23.86	1036200	23.6977	up	down	incorrect
FCOM.US	Fidelity MSCI Communication Services Index ETF	20251113	69.16	69.2	68.39	68.58	156308	68.4324	down	up	incorrect
FCOR.US	Fidelity Merrimack Street Trust	20251113	48.06	48.06	47.5225	47.97	29187	47.2529	down	down	correct
FDD.US	First Trust Exchange	20251113	16.67	16.7597	16.62	16.62	218686	16.4674	down	down	correct
FDHY.US	Fidelity High Yield Factor ETF	20251113	49.1	49.195	48.96	48.97	48658	47.9326	down	down	correct
FDIS.US	Fidelity MSCI Consumer Discretionary Index ETF	20251113	101.26	101.4299	98.98	99.1	73444	98.923	down	down	correct
FDL.US	First Trust Morningstar Dividend Leaders Index Fund	20251113	43.66	44.05	43.62	43.7	582109	43.1647	up	up	correct
FDLO.US	Fidelity Low Volatility Factor ETF	20251113	66.62	66.7573	66.05	66.18	82757	65.9613	down	down	correct
FDM.US	First Trust Dow Jones Select MicroCap Index Fund	20251113	75.91	76.1399	75.26	75.4005	7494	75.0533	down	down	correct
FDMO.US	Fidelity Momentum Factor ETF	20251113	83.34	83.5491	81.91	82.21	57003	82.0621	down	down	correct
FDN.US	First Trust Exchange	20251113	275.01	275.67	270	270.53	2769100	270.53	down	down	correct
FDRR.US	Fidelity Dividend ETF for Rising Rates	20251113	60.23	60.41	59.421	59.7	20767	59.3763	down	down	correct
FDVV.US	Fidelity High Dividend ETF	20251113	56.57	56.57	55.91	56.01	1111777	55.6203	down	down	correct
FDWM.US	Fidelity Covington Trust	20251113	26.878	26.89	26.878	26.89	317	26.89	up	up	correct
FEDM.US	FEDM	20251113	58.4	58.419	58.4	58.419	800	57.8834	up	up	correct
FEIG.US	FEIG	20251113	41.44	41.45	41.42	41.42	500	40.7978	down	down	correct
FENY.US	Fidelity MSCI Energy Index ETF	20251113	25.02	25.2515	24.895	25.02	5253667	24.8303
FEU.US	SPDR STOXX Europe 50 ETF	20251113	824	824	824	824	10	823.4008
FEUS.US	FEUS	20251113	72.789	72.789	72.789	72.789	100	72.5727
FEZ.US	SPDR EURO STOXX 50 ETF	20251113	64.26	64.355	63.56	63.72	1038075	63.2132	down	down	correct
FFIU.US	Fieldstone UVA Unconstrained Medium	20251113	22.27	22.819	22.27	22.41	900	22.1913	up	up	correct
FFND.US	Northern Lights Fund Trust II	20251113	30.27	30.27	29.91	29.94	18200	29.7493	down	down	correct
FFTY.US	Innovator ETFs Trust	20251113	36.27	36.27	33.8957	34.14	341160	33.6904	down	down	correct
FGD.US	First Trust Dow Jones Global Select Dividend Index Fund	20251113	30.1	30.13	29.86	29.91	112822	29.2857	down	down	correct
FHLC.US	Fidelity MSCI Health Care Index ETF	20251113	73.04	73.97	72.9992	73.08	138456	72.8109	up	down	incorrect
FIDI.US	Fidelity International High Dividend ETF	20251113	25.35	25.4096	25.19	25.26	45952	25.0125	down	up	incorrect
FIDU.US	Fidelity Covington Trust	20251113	82	82.03	80.5402	80.65	41908	80.5096	down	up	incorrect
FIEE.US	UBS AG FI Enhanced Europe 50 ETN	20251113	2.29	2.35	1.8	1.82	138600	1.82	down	up	incorrect
FIGB.US	Fidelity Investment Grade Bond ETF	20251113	43.59	43.669	43.54	43.54	45600	42.9536	down	up	incorrect
FISR.US	SPDR SSGA Fixed Income Sector Rotation ETF	20251113	26.11	26.11	26.025	26.05	44600	25.6699	down	down	correct
FITE.US	SPDR S&P Kensho Future Security ETF	20251113	82.94	83.14	82.41	82.94	12200	82.9022
FIVA.US	Fidelity International Value Factor ETF	20251113	32.68	32.77	32.415	32.45	79746	32.3135	down	down	correct
FIVG.US	Defiance 5G Next Gen Connectivity ETF	20251113	66.05	66.05	63.8453	64.28	25560	64.1797	down	down	correct
FIW.US	First Trust Exchange	20251113	112.27	112.92	111.45	111.45	20948	111.2223	down	down	correct
FLAU.US	Franklin FTSE Australia ETF	20251113	31.18	31.18	31.01	31.16	2288	30.5846	down	down	correct
FLAX.US	Franklin FTSE Asia ex Japan ETF	20251113	30.13	30.17	29.98	30.011	2600	29.46	down	up	incorrect
FLBR.US	Franklin FTSE Brazil ETF	20251113	20.54	20.6	20.34	20.3993	25341	19.3296	down	up	incorrect
FLCA.US	Franklin Templeton ETF Trust	20251113	46.37	46.37	45.27	45.37	30259	44.8715	down	up	incorrect
FLCB.US	Franklin Templeton ETF Trust	20251113	21.69	21.72	21.67	21.675	321300	21.3848	down	up	incorrect
FLCH.US	Franklin FTSE China ETF	20251113	25.9	25.9	25.38	25.48	65600	25.0883	down	up	incorrect
FLCO.US	Franklin Liberty Investment Grade Corporate ETF	20251113	21.74	21.74	21.69	21.7	37592	21.3867	down	down	correct
FLEE.US	Franklin FTSE Europe ETF	20251113	36.03	36.1	35.72	35.789	61800	35.4432	down	down	correct
FLGB.US	Franklin FTSE United Kingdom ETF	20251113	33.33	33.33	33.01	33.01	164768	32.4306	down	down	correct
FLGR.US	Franklin FTSE Germany ETF	20251113	32.77	32.77	32.46	32.55	4509	32.4442	down	down	correct
FLGV.US	Franklin Liberty U.S. Treasury Bond ETF	20251113	20.64	20.665	20.635	20.64	52942	20.3725
FLIN.US	Franklin FTSE India ETF	20251113	38.93	39	38.775	38.8	135767	38.6453	down	down	correct
FLJH.US	Franklin Templeton ETF Trust	20251113	39.25	39.25	38.78	38.83	17300	37.9999	down	down	correct
FLJP.US	Franklin FTSE Japan ETF	20251113	35.93	35.95	35.505	35.52	1689662	34.0068	down	down	correct
FLKR.US	Franklin FTSE South Korea ETF	20251113	32.14	32.14	31.24	31.36	251800	30.1678	down	down	correct
FLLA.US	Franklin FTSE Latin America ETF	20251113	24.9	24.958	24.5955	24.6479	15550	23.7168	down	down	correct
FLLV.US	Franklin Templeton ETF Trust	20251113	59.76	60.12	59.6243	59.6243	2523	59.6243	down	down	correct
FLMB.US	Franklin Liberty Federal Tax	20251113	23.88	23.88	23.8228	23.85	2273	23.5929	down	down	correct
FLMI.US	Franklin Liberty Intermediate Municipal Opportunities ETF	20251113	24.94	24.94	24.87	24.9	482838	24.6117	down	down	correct
FLMX.US	Franklin FTSE Mexico ETF	20251113	33.33	33.57	32.89	32.9276	9435	32.2567	down	down	correct
FLRG.US	Fidelity Covington Trust	20251113	37.94	37.956	37.586	37.586	16700	37.4016	down	up	incorrect
FLRN.US	SPDR Bloomberg Barclays Investment Grade Floating Rate ETF	20251113	30.78	30.79	30.77	30.79	715956	30.3539	up	down	incorrect
FLRT.US	Pacer Funds Trust	20251113	47.35	47.36	47.24	47.29	104857	46.1444	down	up	incorrect
FLSA.US	Franklin FTSE Saudi Arabia ETF	20251113	33.54	33.54	33.3862	33.3862	1882	32.9571	down	up	incorrect
FLSP.US	Franklin Liberty Systematic Style Premia ETF	20251113	27.002	27.24	27	27.045	26000	26.3405	up	up	correct
FLSW.US	Franklin FTSE Switzerland ETF	20251113	40.18	40.227	39.9359	39.9359	5900	39.8864	down	down	correct
FLTB.US	Fidelity Merrimack Street Trust	20251113	50.64	50.71	50.6197	50.6393	38075	49.9446	down	down	correct
FLTR.US	VanEck Vectors ETF Trust	20251113	25.5	25.5	25.48	25.49	938100	25.1092	down	down	correct
FLTW.US	Franklin FTSE Taiwan ETF	20251113	60.77	60.81	59.758	59.77	520600	58.3118	down	down	correct
FLUD.US	Franklin Liberty Ultra Short Bond ETF	20251113	25.03	25.03	25	25.008	7300	24.6701	down	down	correct
FLYT.US	Direxion Flight to Safety Strategy ETF	20251113	16.64	16.64	14.35	15.42	41400	15.42	down	down	correct
FMAT.US	Fidelity MSCI Materials Index ETF	20251113	51.1	51.22	50.67	50.7059	21171	50.5052	down	up	incorrect
FMF.US	First Trust Managed Futures Strategy Fund	20251113	49.13	49.24	48.69	48.8456	23465	47.0041	down	up	incorrect
FMNY.US	First Trust Exchange	20251113	26.84	26.84	26.81	26.81	8300	26.4833	down	up	incorrect
FMQQ.US	FMQQ The Next Frontier Internet & Ecommerce ETF	20251113	14.46	14.49	14.25	14.28	4100	14.1931	down	up	incorrect
FNCL.US	Fidelity MSCI Financials Index ETF	20251113	75.82	76.085	74.845	74.95	78769	74.6883	down	down	correct
FNDA.US	Schwab Fundamental U.S. Small Company Index ETF	20251113	30.84	31.04	30.36	30.46	1196800	30.3145	down	down	correct
FNDB.US	Schwab Fundamental U.S. Broad Market Index ETF	20251113	26.21	26.26	25.93	25.97	102807	25.8525	down	down	correct
FNDC.US	Schwab Fundamental International Small Company Index ETF	20251113	44.94	45.0078	44.46	44.5	115641	43.0088	down	down	correct
FNDE.US	Schwab Strategic Trust	20251113	37.82	37.84	37.36	37.41	1085600	36.0987	down	down	correct
FNDF.US	Schwab Fundamental International Large Company Index ETF	20251113	45.17	45.255	44.75	44.79	1831869	43.48	down	down	correct
FNDX.US	Schwab Fundamental U.S. Large Company Index ETF	20251113	26.86	26.94	26.59	26.63	10059700	26.5103	down	down	correct
FNGD.US	MicroSectors FANG+ Index	20251113	4.61	4.895	4.61	4.82	3262130	48.2	up	up	correct
FNGG.US	Direxion Daily Select Large Caps & FANGs Bull 2X Shares	20251113	251.61	251.61	242.5	244.093	10900	221.8765	down	down	correct
FNGO.US	MicroSectors FANG+ Index 2X Leveraged ETN	20251113	128.2	130	125	126.38	13400	126.38	down	down	correct
FNGS.US	MicroSectors FANG+ ETN	20251113	71.39	71.63	70.09	70.39	84000	70.39	down	down	correct
FNGU.US	MicroSectors FANG+ Index 3X Leveraged ETN	20251113	30.35	30.37	28.48	29.02	5465724	29.02	down	down	correct
FORH.US	ETF Opportunities Trust	20251113	24.866	24.866	24.866	24.866	100	24.4324
FPE.US	First Trust Preferred Securities and Income ETF	20251113	18.35	18.35	18.28	18.31	1054619	17.9345	down	down	correct
FPEI.US	First Trust Institutional Preferred Securities and Income ETF	20251113	19.41	19.42	19.3735	19.38	200156	19.0101	down	down	correct
FPX.US	First Trust US Equity Opportunities ETF	20251113	161.36	161.36	155.235	156.44	81765	156.2288	down	down	correct
FQAL.US	Fidelity Quality Factor ETF	20251113	75.29	75.41	74.355	74.45	61966	74.2329	down	down	correct
FREL.US	Fidelity Covington Trust	20251113	27.32	27.45	27.11	27.15	248979	26.9328	down	down	correct
FRI.US	First Trust S&P REIT Index Fund	20251113	27.91	27.9401	27.68	27.68	18704	27.3452	down	down	correct
FRTY.US	Alger Mid Cap 40 ETF	20251113	21.15	21.15	20.22	20.33	66900	20.2888	down	down	correct
FSEC.US	Fidelity Investment Grade Securitized ETF	20251113	44.34	44.455	44.34	44.37	382400	43.5377	up	up	correct
FSIG.US	First Trust Exchange	20251113	19.21	19.22	19.2	19.21	216835	18.884
FSMB.US	First Trust Short Duration Managed Municipal ETF	20251113	20.08	20.08	20.06	20.07	44673	19.8613	down	down	correct
FSMD.US	Fidelity Covington Trust	20251113	43.6	43.762	43.025	43.12	109600	42.9976	down	down	correct
FSTA.US	Fidelity MSCI Consumer Staples Index ETF	20251113	49.21	49.35	49.09	49.14	113063	48.8441	down	down	correct
FTEC.US	Fidelity MSCI Information Technology Index ETF	20251113	228.91	229.43	223.13	224.33	285344	224.059	down	down	correct
FTSD.US	Franklin ETF Trust	20251113	90.92	90.96	90.79	90.9	54983	89.6071	down	down	correct
FUMB.US	First Trust Ultra Short Duration Municipal ETF	20251113	20.09	20.09	20.08	20.08	19456	19.897	down	down	correct
FUTY.US	Fidelity MSCI Utilities Index ETF	20251113	58.04	58.04	57.26	57.31	145464	56.9489	down	down	correct
FVAL.US	Fidelity Value Factor ETF	20251113	71.1	71.24	70.2255	70.43	34702	70.0614	down	down	correct
FVD.US	First Trust Value Line Dividend Index Fund	20251113	46.18	46.335	45.99	46.05	549265	45.7333	down	down	correct
FXA.US	Invesco CurrencyShares Australian Dollar Trust	20251113	64.78	64.89	64.6311	64.6396	11175	64.4321	down	down	correct
FXB.US	Invesco CurrencyShares British Pound Sterling Trust	20251113	126.76	127	126.59	126.7541	19158	125.8695	down	down	correct
FXC.US	Invesco CurrencyShares Canadian Dollar Trust	20251113	69.74	69.795	69.5961	69.63	33702	69.6032	down	down	correct
FXD.US	First Trust Consumer Discretionary AlphaDEX Fund	20251113	66.61	66.98	65.82	65.82	7752	65.698	down	down	correct
FXE.US	Invesco CurrencyShares Euro Currency Trust	20251113	107.22	107.525	107.19	107.34	86392	107.0812	up	up	correct
FXF.US	Invesco CurrencyShares Swiss Franc Trust	20251113	111.2	111.85	111.2	111.58	70300	111.58	up	up	correct
FXG.US	First Trust Consumer Staples AlphaDEX Fund	20251113	61.99	62.43	61.99	62.02	14652	61.6821	up	up	correct
FXH.US	First Trust Health Care AlphaDEX Fund	20251113	112.85	113.86	112.2392	112.2392	13048	112.1031	down	down	correct
FXI.US	iShares Trust	20251113	41.19	41.22	40.5	40.65	30309900	40.2135	down	down	correct
FXL.US	First Trust Technology AlphaDEX Fund	20251113	168.42	168.42	164.36	164.83	13200	164.83	down	down	correct
FXN.US	First Trust Energy AlphaDEX Fund	20251113	16.47	16.66	16.325	16.44	777333	16.331	down	down	correct
FXO.US	First Trust Financials AlphaDEX Fund	20251113	58.99	59.21	58.15	58.27	100769	57.932	down	down	correct
FXP.US	ProShares UltraShort FTSE China 50	20251113	8.16	8.405	8.14	8.36	12770	16.5593	up	up	correct
FXU.US	First Trust Utilities AlphaDEX Fund	20251113	46.8	46.87	46.55	46.62	330357	46.2639	down	up	incorrect
FXY.US	Invesco CurrencyShares Japanese Yen Trust	20251113	59.45	59.65	59.45	59.5	79300	59.5	up	down	incorrect
FXZ.US	First Trust Exchange	20251113	61.66	61.89	60.79	61.12	16127	60.7729	down	up	incorrect
GAL.US	SPDR SSgA Global Allocation ETF	20251113	49.8501	49.89	49.47	49.4718	11264	48.6621	down	up	incorrect
GAMR.US	ETF Managers Trust	20251113	96.61	96.61	95.5842	95.5842	860	95.0952	down	up	incorrect
GBIL.US	Goldman Sachs Access Treasury 0	20251113	100.01	100.02	100.01	100.02	375450	98.8558	up	up	correct
GBLD.US	Invesco MSCI Green Building ETF	20251113	18.4652	18.4652	18.4652	18.4652	0	18.0381
GBUG.US	iPath Gold ETN	20251113	39.68	39.68	37.81	38.28	60200	37.6813	down	down	correct
GCC.US	WisdomTree Continuous Commodity Index Fund	20251113	20.92	20.92	20.6982	20.73	22725	20.4254	down	down	correct
GCOR.US	Goldman Sachs Access U.S. Aggregate Bond ETF	20251113	41.7	41.7294	41.66	41.675	46972	41.142	down	down	correct
GDMA.US	Alpha Architect ETF Trust	20251113	38.59	38.76	38.59	38.67	2300	37.622	up	up	correct
GDOC.US	Goldman Sachs ETF Trust	20251113	36.401	36.401	35.913	35.913	700	35.8006	down	down	correct
GDX.US	VanEck Vectors Gold Miners ETF	20251113	79.49	79.74	76.42	77.05	30345859	76.4944	down	down	correct
GDXD.US	MicroSectors Gold Miners	20251113	12.81	14.32	12.66	13.96	246510	139.6	up	up	correct
GDXJ.US	VanEck Vectors Junior Gold Miners ETF	20251113	101.96	102.55	97.77	98.59	6391000	96.3698	down	down	correct
GDXU.US	MicroSectors Gold Miners 3X Leveraged ETNs	20251113	198.89	201.39	175.32	180.76	941300	180.76	down	down	correct
GEM.US	Goldman Sachs ActiveBeta Emerging Markets Equity ETF	20251113	42.57	42.5995	41.905	42.0052	40799	41.0466	down	down	correct
GGRW.US	Gabelli ETFs Trust	20251113	34.97	35.166	34.97	35.166	600	35.0177	up	up	correct
GHYB.US	Goldman Sachs Access High Yield Corporate Bond ETF	20251113	45.29	45.29	45.1	45.1651	9066	44.2201	down	down	correct
GIGB.US	Goldman Sachs ETF Trust	20251113	46.39	46.46	46.35	46.35	46057	45.6778	down	down	correct
GII.US	SPDR S&P Global Infrastructure ETF	20251113	71.05	71.05	70.385	70.385	19010	69.1484	down	down	correct
GINN.US	Goldman Sachs Innovate Equity ETF	20251113	73.93	73.94	73.3	73.3	1100	72.4004	down	down	correct
GLD.US	SPDR Gold Trust	20251113	387.29	388.18	381.21	382.87	15867900	382.87	down	down	correct
GLDM.US	World Gold Trust	20251113	83.36	83.525	82.04	82.42	8579700	82.42	down	up	incorrect
GLDX.US	USCF ETF Trust	20251113	42.24	42.29	42.09	42.195	23752	33.6746	down	up	incorrect
GLIN.US	VanEck Vectors ETF Trust	20251113	46.46	46.55	46.25	46.25	8300	45.8633	down	up	incorrect
GLL.US	ProShares Trust II	20251113	13.69	14.13	13.65	14.01	1779550	28.02	up	down	incorrect
GLRY.US	Inspire Faithward Mid Cap Momentum ESG ETF	20251113	36.24	36.24	35.53	35.55	33000	35.5421	down	up	incorrect
GLTR.US	Aberdeen Standard Physical Precious Metals Basket Shares ETF	20251113	182.79	183.05	179.36	180.2	51700	180.2	down	down	correct
GMF.US	SPDR S&P Emerging Asia Pacific ETF	20251113	141.82	141.82	139.86	140.17	4700	138.9616	down	down	correct
GNR.US	SPDR S&P Global Natural Resources ETF	20251113	60.95	61.19	60.24	60.38	82726	59.4429	down	down	correct
GOAU.US	U.S. Global GO GOLD and Precious Metal Miners ETF	20251113	40.3	40.51	38.82	39.12	58312	38.7713	down	down	correct
GOEX.US	Global X Funds	20251113	73.4	73.4	69.89	70.41	14900	68.9787	down	down	correct
GQRE.US	FlexShares Global Quality Real Estate Index Fund	20251113	60.47	60.5	59.92	59.9538	5481	58.3823	down	up	incorrect
GREK.US	Global X MSCI Greece ETF	20251113	65.64	65.834	64.67	64.67	48641	63.3376	down	up	incorrect
GRN.US	iPath Series B Carbon ETN	20251113	32.503	32.503	32.503	32.503	100	32.503
GRNB.US	VanEck Vectors ETF Trust	20251113	24.37	24.42	24.36	24.3653	27606	24.0285	down	up	incorrect
GSEU.US	Goldman Sachs ETF Trust	20251113	44.775	44.79	44.46	44.4624	6035	44.06	down	down	correct
GSG.US	iShares S&P GSCI Commodity	20251113	23.35	23.36	23.15	23.15	294600	23.15	down	down	correct
GSIE.US	Goldman Sachs ActiveBeta International Equity ETF	20251113	42.18	42.2348	41.805	41.85	417503	41.6375	down	down	correct
GSIG.US	Goldman Sachs Access Investment Grade Corporate 1	20251113	47.62	47.63	47.62	47.625	300	46.9621	up	up	correct
GSJY.US	Goldman Sachs ActiveBeta Japan Equity ETF	20251113	47.1314	47.2	46.6809	46.6809	3167	46.0284	down	down	correct
GSLC.US	Goldman Sachs ETF Trust	20251113	131.61	131.8047	129.85	130.03	263157	129.7007	down	down	correct
GSPY.US	Gotham Enhanced 500 ETF	20251113	37.12	37.12	36.1997	36.1997	4018	35.2726	down	down	correct
GSSC.US	Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF	20251113	74.03	74.1173	72.48	72.73	35120	72.4992	down	down	correct
GSY.US	Invesco Ultra Short Duration ETF	20251113	50.31	50.32	50.3	50.3	483986	49.5845	down	down	correct
GTEK.US	Goldman Sachs Future Tech Leaders Equity ETF	20251113	40.02	40.02	39.06	39.2	6500	39.2	down	down	correct
GTO.US	Invesco Total Return Bond ETF	20251113	47.59	47.625	47.515	47.53	113901	46.7889	down	down	correct
GUNR.US	FlexShares Morningstar Global Upstream Natural Resources Index Fund	20251113	44.94	45.065	44.49	44.55	542407	44.2357	down	down	correct
GURU.US	Global X Guru Index ETF	20251113	61.676	61.7351	60.8998	60.8998	1212	60.8482	down	up	incorrect
GUSH.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares	20251113	24.15	24.851	23.78	24.09	844400	23.9658	down	up	incorrect
GVIP.US	Goldman Sachs Hedge Industry VIP ETF	20251113	153.76	153.76	150.02	150.55	10531	150.0498	down	up	incorrect
GWX.US	SPDR S&P International Small Cap ETF	20251113	40.05	40.16	39.61	39.69	43443	39.0451	down	up	incorrect
GXC.US	SPDR Index Shares Funds	20251113	103.74	104.14	102.8	103.09	12600	101.7155	down	up	incorrect
GXG.US	Global X MSCI Colombia ETF	20251113	38.06	38.24	37.03	37.18	52864	35.4133	down	down	correct
GYLD.US	Arrow Dow Jones Global Yield ETF	20251113	13.36	13.41	13.36	13.37	2700	13.0017	up	up	correct
HACK.US	ETF Series Solutions	20251113	85.94	86.0226	84.09	84.42	68593	84.3578	down	down	correct
HAIL.US	SPDR S&P Kensho Smart Mobility ETF	20251113	34.51	34.51	34.01	34.072	900	33.6337	down	down	correct
HAP.US	VanEck Vectors Natural Resources ETF	20251113	59.51	59.53	58.71	58.7153	7936	57.3998	down	down	correct
HAUZ.US	DBX ETF Trust	20251113	23.54	23.61	23.31	23.35	43400	22.7814	down	down	correct
HAWX.US	iShares Currency Hedged MSCI ACWI ex U.S. ETF	20251113	39.8	39.8	39.25	39.3121	5845	38.6944	down	down	correct
HDEF.US	Xtrackers MSCI EAFE High Dividend Yield Equity ETF	20251113	30.56	30.664	30.44	30.44	186840	30.2617	down	up	incorrect
HDG.US	ProShares Hedge Replication ETF	20251113	51.34	51.34	51.3092	51.3092	587	50.9445	down	up	incorrect
HDGE.US	AdvisorShares Ranger Equity Bear ETF	20251113	17.02	17.17	16.899	17.11	103600	16.5272	up	down	incorrect
HDLB.US	ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B	20251113	15.46	15.46	15.378	15.378	117	14.9347	down	up	incorrect
HDMV.US	First Trust Horizon Managed Volatility Developed International ETF	20251113	35.47	35.47	35.26	35.2683	657	34.8426	down	up	incorrect
HDV.US	iShares Core High Dividend ETF	20251113	122.01	122.75	121.855	121.95	609051	120.7121	down	down	correct
HEDJ.US	WisdomTree Europe Hedged Equity Fund	20251113	52.85	52.9	52.22	52.28	58000	52.28	down	down	correct
HEQT.US	Simplify Exchange Traded Funds	20251113	31.76	31.83	31.575	31.62	26300	31.5217	down	down	correct
HEWJ.US	iShares Currency Hedged MSCI Japan ETF	20251113	54.07	54.07	53.34	53.3688	21960	51.1602	down	down	correct
HEZU.US	iShares Currency Hedged MSCI Eurozone ETF	20251113	43.89	43.8949	43.49	43.585	12241	43.1708	down	down	correct
HFXI.US	IQ 50 Percent Hedged FTSE International ETF	20251113	32.6	32.69	32.2301	32.3139	113517	31.5986	down	down	correct
HHH.US	ETF Managers Trust	20251113	87.51	88.4	86.77	87.05	380000	87.05	down	down	correct
HIBL.US	Direxion Daily S&P 500 High Beta Bull 3X Shares	20251113	62.58	63.019	57.34	58.38	137700	57.1926	down	down	correct
HIBS.US	Direxion Daily S&P 500 High Beta Bear 3X Shares	20251113	5.75	6.21	5.69	6.13	266560	60.6348	up	up	correct
HIPS.US	GraniteShares HIPS US High Income ETF	20251113	11.84	11.84	11.68	11.7173	30465	11.3008	down	down	correct
HKND.US	Humankind Benefit Corporation	20251113	35.87	35.87	35.522	35.522	510	35.3557	down	down	correct
HMOP.US	Hartford Municipal Opportunities ETF	20251113	39.29	39.29	39.13	39.25	77146	38.7942	down	down	correct
HOLD.US	AdvisorShares Trust	20251113	33.54	33.54	32.941	32.941	300	30.2212	down	down	correct
HOMZ.US	ETF Series Solutions	20251113	44.737	44.737	44.7353	44.7353	857	44.3072	down	up	incorrect
HSCZ.US	iShares Currency Hedged MSCI EAFE Small	20251113	38.55	38.55	38.269	38.32	11025	37.5784	down	up	incorrect
HTAB.US	Hartford Exchange	20251113	19.29	19.3	19.27	19.29	72100	19.0501
HTEC.US	Robo Global Healthcare Technology and Innovation ETF	20251113	33.78	34.12	33.583	33.583	6200	33.2625	down	up	incorrect
HTRB.US	Hartford Total Return Bond ETF	20251113	34.44	34.445	34.38	34.41	130072	33.8423	down	up	incorrect
HTUS.US	Exchange Traded Concepts Trust	20251113	43.41	43.44	42.955	43.0214	6419	38.4858	down	up	incorrect
HUSV.US	First Trust Horizon Managed Volatility Domestic ETF	20251113	39.07	39.0721	38.8532	38.8532	2823	38.6861	down	up	incorrect
HYBB.US	iShares BB Rated Corporate Bond ETF	20251113	47.07	47.31	46.87	46.96	102800	46.0664	down	down	correct
HYDW.US	DBX ETF Trust	20251113	47.16	47.19	47.1	47.104	5100	46.2149	down	down	correct
HYEM.US	VanEck Vectors Emerging Markets High Yield Bond ETF	20251113	19.99	19.99	19.9	19.91	91368	19.4809	down	down	correct
HYG.US	iShares Trust	20251113	80.42	80.42	80.15	80.2	53631281	78.6766	down	down	correct
HYGH.US	iShares U.S. ETF Trust	20251113	86.02	86.065	85.67	85.78	118826	83.9818	down	down	correct
HYGV.US	FlexShares Trust	20251113	40.7	40.7	40.535	40.57	182900	39.6184	down	down	correct
HYLB.US	Xtrackers USD High Yield Corporate Bond ETF	20251113	36.76	36.76	36.625	36.66	746265	35.8952	down	down	correct
HYMB.US	SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF	20251113	25.14	25.16	25.11	25.11	996436	24.7339	down	down	correct
HYS.US	PIMCO 0	20251113	94.8	94.8	94.31	94.58	90349	92.1866	down	down	correct
HYTR.US	CP High Yield Trend ETF	20251113	21.78	21.78	21.732	21.735	43100	21.3298	down	down	correct
HYUP.US	Xtrackers High Beta High Yield Bond ETF	20251113	42.29	42.29	41.91	41.9403	4338	40.9647	down	down	correct
IAI.US	iShares U.S. Broker	20251113	178.09	178.77	174.81	175.04	170751	174.6035	down	down	correct
IAK.US	iShares U.S. Insurance ETF	20251113	133.35	134.29	133.35	133.69	387014	133.0468	up	up	correct
IAPR.US	Innovator MSCI EAFE Power Buffer ETF	20251113	30.445	30.445	30.31	30.343	6200	30.343	down	down	correct
IAT.US	iShares U.S. Regional Banks ETF	20251113	50.62	51.03	50.05	50.21	527943	49.6924	down	down	correct
IAU.US	iShares Gold Trust	20251113	79.3	79.47	78.07	78.41	12295600	78.41	down	down	correct
IAUM.US	iShares® Gold Trust Micro	20251113	41.98	42.06	41.31	41.5	4411100	41.5	down	down	correct
IBD.US	Northern Lights Fund Trust IV	20251113	23.96	24.16	23.96	24.16	71750	23.8313	up	up	correct
IBDQ.US	iShares iBonds Dec 2025 Term Corporate ETF	20251113	25.13	25.14	25.13	25.13	346404	25.0454
IBDR.US	iShares iBonds Dec 2026 Term Corporate ETF	20251113	24.24	24.25	24.23	24.23	1092711	23.8982	down	down	correct
IBDS.US	iShares iBonds Dec 2027 Term Corporate ETF	20251113	24.26	24.28	24.24	24.27	886645	23.9257	up	up	correct
IBDT.US	iShares iBonds Dec 2028 Term Corporate ETF	20251113	25.43	25.45	25.42	25.43	594048	25.0495
IBDU.US	iShares Trust	20251113	23.39	23.41	23.37	23.38	479200	23.0256	down	down	correct
IBDV.US	iShares Trust	20251113	22.07	22.08	22.04	22.04	666600	21.7122	down	down	correct
IBDW.US	iShares Trust	20251113	21.14	21.158	21.115	21.12	435000	20.7942	down	down	correct
IBND.US	SPDR Bloomberg Barclays International Corporate Bond ETF	20251113	32.06	32.06	31.915	31.95	47364	31.6704	down	down	correct
IBUY.US	Amplify Online Retail ETF	20251113	74.48	74.48	72.6501	72.7217	114314	72.6456	down	down	correct
IDEV.US	iShares Core MSCI International Developed Markets ETF	20251113	82.22	82.315	81.325	81.4	1120496	79.9075	down	down	correct
IDHQ.US	Invesco S&P International Developed Quality ETF	20251113	34.91	35	34.61	34.7	16771	34.4954	down	down	correct
IDLV.US	Invesco S&P International Developed Low Volatility ETF	20251113	33.85	33.9193	33.68	33.69	30474	33.0663	down	down	correct
IDMO.US	Invesco S&P International Developed Momentum ETF	20251113	55.44	55.44	54.575	54.76	282484	53.7559	down	down	correct
IDNA.US	iShares Genomics Immunology and Healthcare ETF	20251113	26.16	26.35	25.79	25.83	31863	25.6789	down	down	correct
IDOG.US	ALPS International Sector Dividend Dogs ETF	20251113	38.14	38.2582	37.908	37.95	19620	37.5793	down	down	correct
IDRV.US	iShares Trust	20251113	39.41	39.65	38.75	38.797	30100	38.4554	down	down	correct
IDU.US	iShares U.S. Utilities ETF	20251113	112.4	112.473	111.34	111.44	63108	110.7492	down	down	correct
IDX.US	VanEck Vectors Indonesia Index ETF	20251113	16.6	16.66	16.49	16.52	31325	16.1898	down	down	correct
IEMG.US	iShares Core MSCI Emerging Markets ETF	20251113	68.71	68.71	67.65	67.77	9270241	66.6131	down	down	correct
IEUR.US	iShares Core MSCI Europe ETF	20251113	70.24	70.33	69.66	69.72	451409	68.8848	down	down	correct
IEV.US	iShares Trust	20251113	67.85	67.93	67.35	67.43	215722	66.6918	down	down	correct
IEZ.US	iShares U.S. Oil Equipment & Services ETF	20251113	20.41	20.72	20.16	20.33	80274	20.2502	down	down	correct
IFED.US	IFED	20251113	46.24	46.24	45.981	45.981	600	45.981	down	down	correct
IG.US	Principal Exchange	20251113	20.91	20.93	20.88	20.8993	16525	20.5559	down	down	correct
IGBH.US	iShares Interest Rate Hedged Long	20251113	24.44	24.4599	24.4101	24.419	22114	23.9806	down	down	correct
IGLB.US	iShares 10+ Year Investment Grade Corporate Bond ETF	20251113	51.06	51.135	50.885	50.89	1568783	50.0238	down	up	incorrect
IGM.US	iShares Expanded Tech Sector ETF	20251113	130.22	130.22	126.84	127.52	852016	127.4562	down	up	incorrect
IHAK.US	iShares Cybersecurity and Tech ETF	20251113	51.18	51.42	50.34	50.5	82114	50.4624	down	up	incorrect
IHDG.US	WisdomTree Trust	20251113	47.98	48.055	47.45	47.48	264293	47.4078	down	down	correct
IHE.US	iShares U.S. Pharmaceuticals ETF	20251113	80.08	81.06	80.08	80.25	42384	79.7046	up	up	correct
IHF.US	iShares U.S. Healthcare Providers ETF	20251113	48.59	48.87	48.23	48.26	122576	48.0402	down	down	correct
IHI.US	iShares U.S. Medical Devices ETF	20251113	62.75	63.49	62.75	62.96	1130827	62.8967	up	up	correct
IHY.US	VanEck Vectors International High Yield Bond ETF	20251113	21.88	22.07	21.855	21.89	33772	21.4822	up	up	correct
IIGD.US	Invesco Investment Grade Defensive ETF	20251113	24.84	24.86	24.83	24.835	6737	24.4852	down	down	correct
IJAN.US	Innovator MSCI EAFE Power Buffer ETF January	20251113	35.42	35.67	35.42	35.609	4300	35.609	up	up	correct
IJH.US	iShares Trust	20251113	65.24	65.59	64.14	64.34	13071430	64.0233	down	down	correct
IJJ.US	iShares S&P Mid	20251113	129.1	129.67	127.505	127.8	164193	127.0205	down	down	correct
IJK.US	iShares S&P Mid	20251113	96.27	96.57	94.29	94.53	215942	94.329	down	down	correct
IJR.US	iShares Core S&P Small	20251113	118.79	119.5	116.45	116.95	6408864	116.4093	down	down	correct
IJS.US	iShares S&P Small	20251113	111.73	112.45	109.65	110.12	158935	109.6066	down	down	correct
IJUL.US	Innovator MSCI EAFE Power Buffer ETF	20251113	33.07	33.12	32.91	32.954	7800	32.954	down	down	correct
ILCB.US	iShares Morningstar U.S. Equity ETF	20251113	94.36	94.36	93.0793	93.0793	8990	92.7779	down	down	correct
ILCG.US	iShares Morningstar Growth ETF	20251113	105.11	105.11	103.042	103.39	63665	103.2382	down	down	correct
ILCV.US	iShares Morningstar Value ETF	20251113	93.16	93.32	92.32	92.37	15730	91.901	down	down	correct
ILDR.US	First Trust Exchange	20251113	33.46	33.51	32.53	32.69	33800	32.69	down	down	correct
ILF.US	iShares Latin America 40 ETF	20251113	30.84	31.045	30.395	30.46	2311549	29.7421	down	down	correct
ILTB.US	iShares Trust	20251113	50.66	50.66	50.3601	50.3699	43346	49.5788	down	down	correct
IMCB.US	iShares Morningstar Mid	20251113	82.83	82.8529	81.72	81.7574	210861	81.4166	down	down	correct
IMCG.US	iShares Morningstar Mid	20251113	81.58	81.59	80.08	80.17	66909	79.9618	down	down	correct
IMTB.US	iShares Core 5	20251113	44.36	44.36	44.15	44.15	12040	43.5097	down	down	correct
IMTM.US	iShares MSCI Intl Momentum Factor ETF	20251113	49	49.06	48.4109	48.47	729471	46.7787	down	down	correct
INCO.US	Columbia India Consumer ETF	20251113	65.01	65.08	64.65	64.65	16900	64.65	down	down	correct
INDL.US	Direxion Daily MSCI India Bull 2x Shares	20251113	58.54	58.54	57.75	57.78	69906	57.575	down	down	correct
INDS.US	Pacer Benchmark Industrial Real Estate SCTR ETF	20251113	37.71	37.759	37.5416	37.5416	13045	36.6272	down	down	correct
INFL.US	Horizon Kinetics Inflation Beneficiaries ETF	20251113	45.67	45.67	44.5	44.66	180838	44.5585	down	down	correct
INKM.US	SSGA Active Trust	20251113	33.37	33.37	33.17	33.1872	3093	32.6437	down	down	correct
INMU.US	BlackRock Intermediate Muni Income Bond ETF	20251113	24.16	24.16	24.06	24.08	58100	23.8155	down	down	correct
INTF.US	iShares Edge MSCI Multifactor Intl ETF	20251113	37.11	37.2	36.8106	36.82	163501	36.3141	down	down	correct
IOCT.US	Innovator ETFs Trust	20251113	34.55	34.56	34.33	34.39	18900	34.39	down	down	correct
IOO.US	iShares Global 100 ETF	20251113	126.42	126.42	124.53	124.89	155100	124.4449	down	up	incorrect
IPAC.US	iShares Core MSCI Pacific ETF	20251113	75.22	75.22	74.25	74.3101	45231	72.0365	down	down	correct
IPAY.US	ETF Series Solutions	20251113	53.47	53.61	52.33	52.45	19976	52.0451	down	down	correct
IPO.US	Renaissance IPO ETF	20251113	45.63	45.64	43.79	44.11	51500	44.11	down	down	correct
IPOS.US	Renaissance International IPO ETF	20251113	17.13	17.13	16.89	16.915	1986	16.8968	down	down	correct
IQDF.US	FlexShares International Quality Dividend Index Fund	20251113	29.9	29.9	29.6456	29.66	52173	29.4895	down	down	correct
IQDY.US	FlexShares International Quality Dividend Dynamic Index Fund	20251113	36.12	36.1294	35.7529	35.7529	2210	35.5296	down	down	correct
IQLT.US	iShares MSCI Intl Quality Factor ETF	20251113	45.21	45.3	44.84	44.89	1599746	44.4483	down	up	incorrect
IQSI.US	IQ Candriam ESG International Equity ETF	20251113	34.9	34.94	34.609	34.609	1800	34.3677	down	up	incorrect
IQSU.US	IQ Candriam ESG US Equity ETF	20251113	54.285	54.285	53.55	53.55	2400	53.3797	down	up	incorrect
ISCB.US	iShares Morningstar Small	20251113	63.565	63.565	62.5549	62.66	5209	62.358	down	up	incorrect
ISCF.US	iShares Trust	20251113	40.91	40.93	40.508	40.51	71611	39.7427	down	up	incorrect
ISCG.US	iShares Morningstar Small	20251113	54.57	54.57	53.18	53.29	35100	53.1874	down	down	correct
ISCV.US	iShares Morningstar Small	20251113	66.8	66.8	65.9444	66.0805	9181	65.622	down	down	correct
ISRA.US	VanEck Vectors Israel ETF	20251113	59.64	59.64	56.985	56.9984	4421	56.1821	down	down	correct
ISWN.US	Amplify ETF Trust	20251113	21.61	21.61	21.449	21.449	900	21.2937	down	down	correct
ITAN.US	Alpha Architect ETF Trust	20251113	36.15	36.15	35.652	35.652	1500	35.5577	down	down	correct
ITEQ.US	BlueStar Israel Technology ETF	20251113	57.91	57.96	56.82	56.98	12933	56.5045	down	down	correct
ITOT.US	iShares Core S&P Total U.S. Stock Market ETF	20251113	148.33	148.47	146.08	146.38	3256271	145.9007	down	down	correct
IVE.US	iShares Trust	20251113	211.78	212.38	209.82	210.05	1512853	209.0719	down	down	correct
IVES.US	ETF Managers Trust	20251113	32.99	33.01	31.805	32.1	1366200	31.969	down	down	correct
IVLU.US	iShares Edge MSCI Intl Value Factor ETF	20251113	37.3	37.3759	36.985	37.01	747421	36.3453	down	down	correct
IVOG.US	Vanguard S&P Mid	20251113	120.41	120.41	117.58	117.7023	16751	116.9574	down	down	correct
IVOL.US	Krane Shares Trust	20251113	19.18	19.2	19.17	19.17	88300	18.9409	down	down	correct
IVOO.US	Vanguard Admiral Funds	20251113	110.43	110.74	108.5575	108.79	106466	108.3813	down	down	correct
IVOV.US	Vanguard S&P Mid	20251113	100.27	100.4759	99.0801	99.27	8999	97.5154	down	down	correct
IVV.US	iShares Core S&P 500 ETF	20251113	683.86	684.19	673.835	675.45	9741010	673.0671	down	down	correct
IVW.US	iShares S&P 500 Growth ETF	20251113	122.88	122.88	120.46	120.87	4135983	120.7412	down	down	correct
IWB.US	iShares Russell 1000 ETF	20251113	372.65	372.97	367.14	368.04	1706700	366.9549	down	down	correct
IWC.US	iShares Micro	20251113	151.08	151.17	147.025	147.86	50149	147.1875	down	down	correct
IWD.US	iShares Russell 1000 Value ETF	20251113	207.42	207.93	205.2	205.47	4589169	204.4829	down	down	correct
IWDL.US	ETRACS 2x Leveraged US Value Factor TR ETN	20251113	46.2	46.2	45.668	45.668	300	45.668	down	down	correct
IWF.US	iShares Russell 1000 Growth ETF	20251113	477.46	477.59	468.4	469.92	1120628	469.4453	down	up	incorrect
IWFL.US	ETRACS 2x Leveraged US Growth Factor TR ETN	20251113	57	57	56.582	56.582	500	56.582	down	up	incorrect
IWL.US	iShares Russell Top 200 ETF	20251113	170.25	170.25	167.7	168.16	67314	167.7265	down	up	incorrect
IWM.US	iShares Trust	20251113	241.84	242.68	235.84	236.79	65709953	235.9986	down	up	incorrect
IWML.US	ETRACS 2x Leveraged US Size Factor TR ETN	20251113	22.32	22.32	21.593	21.593	500	21.593	down	up	incorrect
IWN.US	iShares Russell 2000 Value ETF	20251113	176.72	177.69	173.77	174.41	475100	173.414	down	down	correct
IWO.US	iShares Russell 2000 Growth ETF	20251113	320.31	320.38	309.875	310.75	430199	310.0625	down	down	correct
IWP.US	iShares Russell Mid	20251113	139.67	139.745	136.77	137.06	853284	136.9035	down	down	correct
IWR.US	iShares Russell Mid	20251113	96.19	96.46	94.71	94.82	2323561	94.4371	down	down	correct
IWS.US	iShares Russell Mid	20251113	139.72	140.32	138	138.14	356804	137.5061	down	down	correct
IWV.US	iShares Russell 3000 ETF	20251113	385.96	385.96	380	380.67	357478	379.61	down	down	correct
IWX.US	iShares Russell Top 200 Value ETF	20251113	90.21	90.405	89.46	89.56	83221	89.1738	down	down	correct
IWY.US	iShares Russell Top 200 Growth ETF	20251113	279.4	279.63	274.4	275.31	252354	275.0427	down	down	correct
IXC.US	iShares Global Energy ETF	20251113	43.19	43.34	42.82	42.96	345851	42.1066	down	down	correct
IXG.US	iShares Global Financials ETF	20251113	117.83	117.84	116.414	116.414	25599	115.3851	down	down	correct
IXJ.US	iShares Global Healthcare ETF	20251113	96.01	97.14	95.79	96.21	240257	95.6242	up	up	correct
IXN.US	iShares Global Tech ETF	20251113	106.94	107.075	104.55	104.98	354543	104.0384	down	down	correct
IXP.US	iShares Global Comm Services ETF	20251113	121.01	121.01	119.67	119.85	38904	116.7997	down	down	correct
IYC.US	iShares U.S. Consumer Services ETF	20251113	103.16	103.16	101.49	101.64	98099	101.5342	down	down	correct
IYE.US	iShares U.S. Energy ETF	20251113	48.05	48.475	47.83	48.03	840735	47.6885	down	down	correct
IYF.US	iShares U.S. Financials ETF	20251113	126.03	126.4	124.325	124.47	372107	123.9209	down	down	correct
IYG.US	iShares U.S. Financial Services ETF	20251113	89.95	90.17	88.58	88.67	37356	88.4188	down	down	correct
IYH.US	iShares U.S. Healthcare ETF	20251113	63.97	64.97	63.95	64.23	2329483	63.9855	up	up	correct
IYK.US	iShares U.S. Consumer Goods ETF	20251113	67.96	68.4	67.8102	68.01	228857	67.3195	up	up	correct
IYM.US	iShares U.S. Basic Materials ETF	20251113	147.71	147.965	145.81	146.23	31494	145.5047	down	down	correct
IYR.US	iShares U.S. Real Estate ETF	20251113	95.42	95.725	94.54	94.66	7856564	93.8018	down	down	correct
IYW.US	iShares U.S. Technology ETF	20251113	201.76	201.93	197.07	198.11	824505	198.0542	down	down	correct
IYY.US	iShares Dow Jones U.S. ETF	20251113	165.69	165.69	163.23	163.4001	47349	162.9257	down	down	correct
JAAA.US	Janus Detroit Street Trust	20251113	50.64	50.64	50.61	50.62	4548500	49.8105	down	down	correct
JAGG.US	JPMorgan U.S. Aggregate Bond ETF	20251113	46.65	46.65	46.54	46.57	77288	45.9132	down	down	correct
JDIV.US	JPMorgan U.S. Dividend ETF	20251113	53.697	53.697	53.697	53.697	100	53.192
JDST.US	Direxion Daily Junior Gold Miners Index Bear 2X Shares	20251113	3.66	3.965	3.62	3.9	1658438	77.2938	up	up	correct
JEPI.US	J.P. Morgan Exchange	20251113	57.2	57.31	56.802	56.86	4519500	55.423	down	down	correct
JETS.US	U.S. Global Jets ETF	20251113	25.53	25.89	25.125	25.18	3957984	24.9754	down	down	correct
JHCB.US	John Hancock Exchange	20251113	21.65	21.67	21.62	21.62	7300	21.2929	down	down	correct
JHEM.US	John Hancock Multifactor Emerging Markets ETF	20251113	33.21	33.21	32.8033	32.8506	19899	32.3501	down	down	correct
JHMB.US	John Hancock Exchange	20251113	22.41	22.41	22.253	22.27	30800	21.946	down	down	correct
JHMD.US	John Hancock Multifactor Developed International ETF	20251113	41.25	41.3197	40.82	40.85	37239	40.2798	down	down	correct
JHML.US	John Hancock Multifactor Large Cap ETF	20251113	79.57	79.685	78.6096	78.68	21706	78.2291	down	down	correct
JHMM.US	John Hancock Multifactor Mid Cap ETF	20251113	64.85	65.14	63.93	64	170475	63.6478	down	down	correct
JHMU.US	John Hancock Exchange	20251113	26.25	26.25	26.23	26.23	9100	25.9243	down	down	correct
JHSC.US	John Hancock Multifactor Small Cap ETF	20251113	41.64	41.6899	40.8973	40.9	13316	40.6171	down	down	correct
JIG.US	J.P. Morgan Exchange	20251113	76.05	76.05	74.892	75.01	12071	73.3445	down	down	correct
JIGB.US	J.P. Morgan Exchange	20251113	45.98	45.98	45.9591	45.9591	1432	45.2215	down	down	correct
JKD.US	iShares Morningstar U.S. Equity ETF	20251113	94.36	94.36	93.0793	93.0793	8990	93.0793	down	down	correct
JKE.US	iShares Morningstar Growth ETF	20251113	105.11	105.11	103.042	103.39	63665	103.39	down	down	correct
JKF.US	iShares Morningstar Value ETF	20251113	93.16	93.32	92.32	92.37	15730	92.37	down	down	correct
JKG.US	iShares Morningstar Mid	20251113	82.83	82.8529	81.72	81.7574	210861	81.7574	down	down	correct
JKJ.US	iShares Morningstar Small	20251113	63.565	63.565	62.5549	62.66	5209	62.66	down	down	correct
JKK.US	iShares Morningstar Small	20251113	54.57	54.57	53.1762	53.29	35113	53.29	down	down	correct
JMBS.US	Janus Henderson Mortgage	20251113	45.72	45.75	45.63	45.65	865252	44.8715	down	down	correct
JMOM.US	JPMorgan U.S. Momentum Factor ETF	20251113	68.61	68.61	67.3543	67.44	33848	67.2735	down	down	correct
JNK.US	SPDR Bloomberg Barclays High Yield Bond ETF	20251113	96.9	96.9	96.5445	96.6	4900179	94.5322	down	down	correct
JNUG.US	Direxion Daily Junior Gold Miners Index Bull 2X Shares	20251113	164.49	166.19	150.92	153.7	460900	152.9821	down	down	correct
JOJO.US	Tidal ETF Trust	20251113	15.51	15.51	15.46	15.469	19900	15.2126	down	down	correct
JOYY.US	Infusive® Compounding Global Equities ETF	20251113	60	60.44	58.07	58.44	233800	57.5647	down	down	correct
JPEM.US	JPMorgan Diversified Return Emerging Markets Equity ETF	20251113	61.3	61.3598	60.83	60.8961	8765	59.8672	down	down	correct
JPIE.US	J.P. Morgan Exchange	20251113	46.23	46.24	46.2	46.22	1502500	45.3853	down	down	correct
JPIN.US	JPMorgan Diversified Return International Equity ETF	20251113	68.66	68.66	68.0594	68.0887	11733	66.5805	down	down	correct
JPMB.US	JPMorgan USD Emerging Markets Sovereign Bond ETF	20251113	40.51	40.51	40.3851	40.3851	2042	39.6339	down	down	correct
JPME.US	JPMorgan Diversified Return U.S. Mid Cap Equity ETF	20251113	108.24	108.24	107.0514	107.0824	3522	106.3793	down	down	correct
JPSE.US	JPMorgan Diversified Return U.S. Small Cap Equity ETF	20251113	49.8	49.8	48.91	48.9717	12201	48.6674	down	up	incorrect
JPUS.US	JPMorgan Diversified Return U.S. Equity ETF	20251113	124.01	124.01	122.7251	122.7251	6504	121.8435	down	up	incorrect
JPXN.US	iShares JPX	20251113	88.2205	88.2205	87.24	87.3627	8918	85.3176	down	up	incorrect
JQUA.US	JPMorgan U.S. Quality Factor ETF	20251113	62.66	62.785	61.99	62.11	668399	61.8676	down	up	incorrect
JSCP.US	JPMorgan Short Duration Core Plus ETF	20251113	47.5	47.51	47.47	47.48	151900	46.8081	down	up	incorrect
JSTC.US	Tidal ETF Trust	20251113	20.32	20.32	20.1	20.16	12700	19.989	down	up	incorrect
JUSA.US	JPMorgan ActiveBuilders U.S. Large Cap Equity ETF	20251113	60.7282	60.7282	60.7282	60.7282	65	60.5219
JUST.US	Goldman Sachs JUST U.S. Large Cap Equity ETF	20251113	96.02	96.3789	95.13	95.2243	5480	94.9679	down	down	correct
JVAL.US	JPMorgan U.S. Value Factor ETF	20251113	48.27	48.3547	47.56	47.664	19423	47.3585	down	down	correct
JXI.US	iShares Global Utilities ETF	20251113	81.33	81.33	80.78	80.78	14489	79.844	down	down	correct
KARS.US	KraneShares Electric Vehicles and Future Mobility Index ETF	20251113	32	32.3165	31.45	31.507	17514	31.4498	down	up	incorrect
KBA.US	KraneShares Trust	20251113	30.84	30.84	30.59	30.63	60709	30.1481	down	up	incorrect
KBE.US	SPDR S&P Bank ETF	20251113	57.71	58.125	56.97	57.15	3672846	56.7767	down	up	incorrect
KCCA.US	KraneShares California Carbon Allowance ETF	20251113	16.65	16.79	16.618	16.78	71500	16.3024	up	down	incorrect
KCE.US	SPDR S&P Capital Markets ETF	20251113	147.96	148.37	145.31	145.49	53300	144.7892	down	down	correct
KEMQ.US	KraneShares FTSE Emerging Markets Consumer Technology Index ETF	20251113	26.84	26.84	26.31	26.457	34000	25.1186	down	down	correct
KEMX.US	KraneShares MSCI Emerging Markets ex China Index ETF	20251113	37.32	37.32	36.588	36.631	6400	35.4447	down	down	correct
KEUA.US	KraneShares European Carbon Allowance ETF	20251113	27.37	27.377	27.37	27.377	500	26.7617	up	up	correct
KGRN.US	KraneShares MSCI China Clean Technology ETF	20251113	30.82	31.025	30.095	30.13	111400	29.8787	down	down	correct
KHYB.US	KraneShares Asia Pacific High Yield Bond ETF	20251113	24.45	24.46	24.4	24.41	1700	23.8767	down	down	correct
KIE.US	SPDR S&P Insurance ETF	20251113	59.25	59.46	59.025	59.13	2462648	58.8234	down	down	correct
KLDW.US	Knowledge Leaders Developed World ETF	20251113	51.45	51.45	50.9007	50.9007	115	50.9007	down	down	correct
KMLM.US	KFA Mount Lucas Index Strategy ETF	20251113	26.78	26.78	26.52	26.64	75993	25.3572	down	down	correct
KNOW.US	Direxion All Cap Insider Sentiment Shares	20251113	11.2469	11.2469	11.18	11.2252	695	11.1868	down	down	correct
KOKU.US	Xtrackers MSCI Kokusai Equity ETF	20251113	119.22	119.22	117.798	117.798	200	117.3148	down	down	correct
KOLD.US	ProShares UltraShort Bloomberg Natural Gas	20251113	26.73	27.03	25.41	26.34	8295900	26.34	down	down	correct
KOMP.US	SPDR S&P Kensho New Economies Composite ETF	20251113	62.14	62.14	60	60.17	75154	59.4656	down	down	correct
KONG.US	ETF Opportunities Trust	20251113	29.857	29.857	29.857	29.857	100	29.7491
KORP.US	American Century Diversified Corporate Bond ETF	20251113	47.42	47.48	47.38	47.38	113248	46.5718	down	down	correct
KORU.US	Direxion Shares ETF Trust	20251113	171.41	172	158.25	160.35	188042	158.8255	down	down	correct
KRBN.US	KraneShares Global Carbon ETF	20251113	34.14	34.2	33.7	33.7	23000	33.0629	down	down	correct
KRE.US	SPDR S&P Regional Banking ETF	20251113	61.28	61.84	60.56	60.79	14219900	60.4121	down	down	correct
KSA.US	iShares MSCI Saudi Arabia ETF	20251113	38.96	38.96	38.695	38.73	530685	38.267	down	down	correct
KSTR.US	KraneShares SSE STAR Market 50 Index ETF	20251113	18.95	18.95	18.766	18.83	28800	18.83	down	down	correct
KURE.US	KraneShares MSCI All China Health Care Index ETF	20251113	19.78	19.93	19.51	19.65	129000	18.8954	down	down	correct
KVLE.US	KFA Value Line Dynamic Core Equity Index ETF	20251113	27.52	27.52	27.192	27.192	3600	25.526	down	down	correct
KWEB.US	KraneShares CSI China Internet ETF	20251113	39.65	39.66	38.6	38.81	20596500	36.5811	down	down	correct
KXI.US	iShares Global Consumer Staples ETF	20251113	64.85	65.04	64.67	64.67	101831	63.902	down	down	correct
LABD.US	Direxion Daily S&P Biotech Bear 3X Shares	20251113	27.33	28.39	26.647	28.22	2696170	27.8867	up	up	correct
LABU.US	Direxion Shares ETF Trust	20251113	131.63	135.2	126.53	126.79	1029800	126.1378	down	down	correct
LCG.US	Sterling Capital Focus Equity ETF	20251113	33.07	33.105	33.07	33.105	2497	33.105	up	down	incorrect
LCR.US	Leuthold Core ETF	20251113	38.2	38.2	37.83	37.874	11700	37.3625	down	up	incorrect
LCTD.US	BlackRock World ex U.S. Carbon Transition Readiness ETF	20251113	54.879	54.879	54.24	54.305	5400	53.3252	down	up	incorrect
LCTU.US	BlackRock U.S. Carbon Transition Readiness ETF	20251113	74.09	74.19	73.153	73.29	20200	73.0449	down	up	incorrect
LDUR.US	PIMCO Enhanced Low Duration Active Exchange	20251113	95.98	95.9962	95.935	95.9551	26289	94.6367	down	up	incorrect
LEMB.US	iShares J.P. Morgan EM Local Currency Bond ETF	20251113	41.82	41.88	41.76	41.76	88444	40.7572	down	up	incorrect
LGH.US	HCM Defender 500 Index ETF	20251113	62.04	62.074	60.91	61.05	26300	60.8161	down	down	correct
LGLV.US	SPDR SSGA US Large Cap Low Volatility Index ETF	20251113	175.67	175.9408	174.87	174.89	17875	173.9448	down	down	correct
LGOV.US	First Trust Exchange	20251113	22.02	22.02	21.93	21.945	100900	21.637	down	down	correct
LIT.US	Global X Funds	20251113	64.07	64.8287	63.3501	63.69	601460	63.5175	down	down	correct
LOPP.US	Gabelli ETFs Trust	20251113	32.3997	32.3997	32.3997	32.3997	22	32.1371
LOUP.US	Innovator ETFs Trust	20251113	78.97	78.97	75.665	76.152	23100	76.152	down	down	correct
LQD.US	iShares iBoxx $ Investment Grade Corporate Bond ETF	20251113	110.79	110.91	110.55	110.55	34125887	108.9284	down	down	correct
LQDB.US	iShares Trust	20251113	87.33	87.35	87.309	87.309	800	85.9566	down	down	correct
LQDH.US	iShares Interest Rate Hedged Corporate Bond ETF	20251113	93.03	93.03	92.8	92.85	30700	91.1273	down	down	correct
LRGF.US	iShares MSCI USA Multifactor ETF	20251113	69.78	69.85	68.74	68.84	212294	68.5878	down	down	correct
LRNZ.US	TrueShares Technology AI and Deep Learning ETF	20251113	50.45	50.53	49.19	49.453	4200	49.453	down	down	correct
LSAF.US	LeaderSharesTM AlphaFactor US Core Equity ETF	20251113	45.05	45.11	44.35	44.39	6205	44.0908	down	down	correct
LSAT.US	Two Roads Shared Trust	20251113	40.31	40.31	39.9	39.916	3700	39.1846	down	down	correct
LTL.US	ProShares Ultra Telecommunications	20251113	103.503	103.52	102.99	103.05	3206	25.6798	down	down	correct
LTPZ.US	PIMCO 15+ Year U.S. TIPS Index Exchange	20251113	53.5	53.519	53.2362	53.2479	32522	52.8446	down	down	correct
MAKX.US	ProShares S&P Kensho Smart Factories ETF	20251113	50.07	50.07	49.995	49.995	300	49.9558	down	down	correct
MARB.US	First Trust Vivaldi Merger Arbitrage ETF	20251113	20.73	20.73	20.66	20.68	2900	20.5473	down	down	correct
MBOX.US	Freedom Day Dividend ETF	20251113	35.12	35.12	34.73	34.83	3700	34.6316	down	down	correct
MBSD.US	FlexShares Disciplined Duration MBS Index Fund	20251113	20.89	20.89	20.855	20.855	5420	20.5008	down	down	correct
MDY.US	SPDR S&P MIDCAP 400 ETF Trust	20251113	595.6	598.78	585.55	587.38	1278197	585.2703	down	down	correct
MDYG.US	SPDR S&P 400 Mid Cap Growth ETF	20251113	91.77	91.985	89.995	90.25	78980	90.0632	down	down	correct
MDYV.US	SPDR S&P 400 Mid Cap Value ETF	20251113	82.89	83.21	81.9562	82.19	41371	81.8143	down	down	correct
META.US	Roundhill Ball Metaverse ETF	20251113	613.07	617.65	603	609.89	20973850	609.393	down	down	correct
MEXX.US	Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3	20251113	23.36	23.81	22.14	22.22	33530	22.0845	down	down	correct
MFDX.US	PIMCO RAFI Dynamic Multi	20251113	38	38	37.6846	37.6974	24135	37.3777	down	down	correct
MFEM.US	PIMCO RAFI Dynamic Multi	20251113	23.31	23.31	23.05	23.053	4100	22.9838	down	down	correct
MFUS.US	PIMCO RAFI Dynamic Multi	20251113	56.19	56.19	55.52	55.52	12418	55.3067	down	down	correct
MGC.US	Vanguard Mega Cap Index Fund ETF Shares	20251113	250.7	250.93	246.92	247.51	113539	246.921	down	down	correct
MGK.US	Vanguard Mega Cap Growth Index Fund ETF Shares	20251113	413.95	414.02	406.32	407.87	444081	407.4819	down	down	correct
MGV.US	Vanguard World Fund	20251113	139.94	140.28	138.705	138.89	247657	138.0868	down	down	correct
MID.US	American Century Mid Cap Growth Impact ETF	20251113	66.69	66.9799	65.8149	65.8149	4091	65.776	down	down	correct
MIDE.US	DBX ETF Trust	20251113	32.132	32.132	32.003	32.003	400	31.8263	down	up	incorrect
MIDU.US	Direxion Shares ETF Trust	20251113	49.53	50.0891	47.03	47.41	55611	47.3541	down	down	correct
MINO.US	PIMCO ETF Trust	20251113	45.59	45.64	45.56	45.564	133700	44.9692	down	down	correct
MINT.US	PIMCO Enhanced Short Maturity Active Exchange	20251113	100.45	100.46	100.45	100.46	1117922	99.0604	up	up	correct
MJ.US	ETFMG Alternative Harvest ETF	20251113	30	30.4795	28.67	28.7	85506	28.1308	down	down	correct
MLPA.US	Global X MLP ETF	20251113	47.71	48.025	47.52	47.73	276724	46.8151	up	down	incorrect
MLPB.US	UBS ETRACS Alerian MLP Infrastructure Index ETN Series B	20251113	24.91	24.91	24.66	24.74	4631	24.3265	down	down	correct
MLPR.US	ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN	20251113	56.961	56.961	56.961	56.961	100	55.4471
MLPX.US	Global X MLP & Energy Infrastructure ETF	20251113	59.56	60.04	59.12	59.46	458080	58.7243	down	down	correct
MMIN.US	IQ MacKay Municipal Insured ETF	20251113	24.09	24.09	24.02	24.035	66725	23.7227	down	down	correct
MMIT.US	IndexIQ Active ETF Trust	20251113	24.38	24.38	24.34	24.355	638720	24.0732	down	down	correct
MMLG.US	First Trust Exchange	20251113	35.58	35.58	34.91	35.04	5500	35.04	down	down	correct
MMSC.US	MMSC	20251113	23.325	23.325	22.8	22.8	1000	22.8	down	down	correct
MMTM.US	SPDR S&P 1500 Momentum Tilt ETF	20251113	286.47	286.47	285.24	285.5662	652	284.9776	down	down	correct
MNA.US	IQ Merger Arbitrage ETF	20251113	35.67	35.81	35.67	35.725	17394	35.725	up	up	correct
MOO.US	VanEck Vectors Agribusiness ETF	20251113	72.69	73.094	72.37	72.42	52443	70.6675	down	down	correct
MORT.US	VanEck Vectors Mortgage REIT Income ETF	20251113	10.45	10.51	10.41	10.44	500456	10.1169	down	down	correct
MOTO.US	SmartETFs Smart Transportation & Technology ETF	20251113	52.28	52.36	52.242	52.242	300	51.7077	down	down	correct
MSOS.US	AdvisorShares Pure US Cannabis ETF	20251113	4.25	4.3	3.98	4	9362400	4	down	down	correct
MTGP.US	WisdomTree Mortgage Plus Bond Fund	20251113	44.663	44.89	44.65	44.6866	5245	43.9741	up	up	correct
MTUL.US	ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN	20251113	36.959	36.959	36.959	36.959	0	36.959
MUB.US	iShares Trust	20251113	107.24	107.36	107.15	107.19	4548624	106.0561	down	down	correct
MUNI.US	PIMCO ETF Trust	20251113	52.55	52.56	52.495	52.55	496120	51.9953
MUSI.US	American Century Multisector Income ETF	20251113	44.24	44.25	44.195	44.195	10100	43.3892	down	down	correct
MUST.US	Columbia Multi	20251113	20.58	20.78	20.575	20.58	190956	20.3643
MVRL.US	ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN	20251113	14.4052	14.65	14.3186	14.3186	1544	13.6321	down	up	incorrect
MVV.US	ProShares Ultra MidCap400	20251113	68.5	68.8185	66.14	66.405	22530	66.2002	down	up	incorrect
MXI.US	iShares Global Materials ETF	20251113	92.99	93.17	92.1857	92.1857	4626	91.5061	down	up	incorrect
MYY.US	ProShares Short MidCap400	20251113	17.87	18.2	17.87	18.1703	24930	17.9779	up	down	incorrect
MZZ.US	ProShares UltraShort MidCap400	20251113	8.3799	8.53	8.36	8.5294	8425	8.3972	up	up	correct
NACP.US	Impact Shares Trust I	20251113	49.48	49.48	48.71	48.71	20000	48.71	down	down	correct
NAIL.US	Direxion Daily Homebuilders & Supplies Bull 3X Shares	20251113	55.5	57.6	53.795	53.9	898585	53.8443	down	down	correct
NANR.US	SPDR S&P North American Natural Resources ETF	20251113	65.92	65.9799	64.815	64.9547	17477	64.2835	down	down	correct
NDVG.US	Nuveen Dividend Growth ETF	20251113	35.083	35.083	35.083	35.083	100	34.9843
NERD.US	Listed Funds Trust	20251113	26.2	26.2	25.86	25.875	1300	25.7142	down	down	correct
NETL.US	Fundamental Income Net Lease Real Estate ETF	20251113	24.12	24.15	24.052	24.097	6500	23.6908	down	down	correct
NFLT.US	Virtus Newfleet Multi	20251113	23.11	23.19	23.07	23.15	96994	22.7148	up	up	correct
NFRA.US	FlexShares STOXX Global Broad Infrastructure Index Fund	20251113	62.85	62.86	62.39	62.39	69505	59.7784	down	down	correct
NLR.US	VanEck Vectors Uranium+Nuclear Energy ETF	20251113	135.75	135.75	129.35	129.97	730863	126.8094	down	down	correct
NORW.US	Global X MSCI Norway ETF	20251113	29.48	29.68	29.17	29.21	12518	28.7977	down	down	correct
NRGD.US	MicroSectors U.S. Big Oil Index	20251113	15.427	15.75	15.35	15.725	280	78.625	up	up	correct
NRGU.US	MicroSectors U.S. Big Oil Index 3X Leveraged ETNs	20251113	19.52	20.02	19.11	19.45	45400	19.45	down	down	correct
NTSE.US	WisdomTree Emerging Markets Efficient Core Fund	20251113	38.26	38.26	37.8	37.837	2700	37.4437	down	down	correct
NTSI.US	WisdomTree International Efficient Core Fund	20251113	44.32	44.32	43.93	44.0012	19046	43.2826	down	down	correct
NTSX.US	WisdomTree Trust	20251113	54.94	54.94	54.16	54.32	56400	54.1565	down	down	correct
NUAG.US	Nuveen Enhanced Yield U.S. Aggregate Bond ETF	20251113	21.25	21.27	21.239	21.24	8766	20.945	down	down	correct
NUBD.US	Nuveen ESG U.S. Aggregate Bond ETF	20251113	22.45	22.4665	22.41	22.41	167441	22.1225	down	down	correct
NUGO.US	Nushares ETF Trust	20251113	39.69	39.69	39.498	39.498	700	39.498	down	down	correct
NUGT.US	Direxion Shares ETF Trust	20251113	160.34	161.3999	148	150.45	1435900	150.2916	down	down	correct
NUHY.US	Nuveen ESG High Yield Corporate Bond ETF	20251113	21.56	21.58	21.511	21.54	18400	21.0835	down	down	correct
NUSA.US	Nuveen Enhanced Yield 1	20251113	23.41	23.41	23.39	23.392	1579	23.1038	down	down	correct
NWLG.US	Nuveen Winslow Large	20251113	37.3475	37.3475	37.3475	37.3475	15	37.3475
NYF.US	iShares New York Muni Bond ETF	20251113	53.65	53.65	53.5599	53.62	56529	53.0696	down	down	correct
OALC.US	Unified Series Trust	20251113	35.42	35.88	34.955	35.01	36400	34.8009	down	down	correct
OBOR.US	KraneShares MSCI One Belt One Road Index ETF	20251113	25.91	25.91	25.87	25.87	3618	25.3723	down	down	correct
OCIO.US	ClearShares OCIO ETF	20251113	37.44	37.44	37.248	37.248	418	34.154	down	down	correct
OEF.US	iShares S&P 100 ETF	20251113	343.16	343.23	337.96	338.65	469618	337.8112	down	down	correct
OIH.US	VanEck Vectors ETF Trust	20251113	283.31	288.52	279.96	282.53	337132	277.7098	down	down	correct
OILU.US	Bank of Montreal	20251113	24.5	25.075	24.06	24.41	129100	24.41	down	down	correct
OND.US	ProShares Trust	20251113	44.13	44.155	43.32	43.457	1000	43.457	down	down	correct
ONEO.US	SPDR Russell 1000 Momentum Focus ETF	20251113	127.1007	127.1007	127.1007	127.1007	119	126.6686
ONEV.US	SPDR Russell 1000 Low Volatility Focus ETF	20251113	132.53	133.43	132.23	132.2399	2298	131.5365	down	down	correct
ONEY.US	SPDR Russell 1000 Yield Focus ETF	20251113	113	113.3462	112.1736	112.44	6952	111.489	down	down	correct
ONLN.US	ProShares Online Retail ETF	20251113	60.11	60.45	58.7699	58.82	5774	58.7677	down	down	correct
ONOF.US	Global X Funds	20251113	37.68	37.68	37.271	37.271	8600	36.9506	down	down	correct
OPER.US	ETF Series Solutions	20251113	100.15	100.15	100.13	100.14	38500	98.9267	down	down	correct
OUNZ.US	VanEck Merk Gold Trust	20251113	40.52	40.61	39.9	40.07	2430400	40.07	down	down	correct
OVB.US	Overlay Shares Core Bond ETF	20251113	20.57	20.7	20.57	20.61	12800	20.1175	up	up	correct
OVF.US	Overlay Shares Foreign Equity ETF	20251113	29.69	29.69	29.37	29.42	2700	27.9231	down	down	correct
OVL.US	Overlay Shares Large Cap Equity ETF	20251113	53.31	53.31	52.255	52.41	5800	51.1052	down	down	correct
OVLH.US	Overlay Shares Hedged Large Cap Equity ETF	20251113	39.66	39.66	39.304	39.309	6300	39.1909	down	down	correct
OVM.US	Overlay Shares Municipal Bond ETF	20251113	21.74	21.74	21.52	21.52	2700	21.0599	down	down	correct
OVS.US	Overlay Shares Small Cap Equity ETF	20251113	35.22	35.22	34.737	34.737	1300	33.7004	down	down	correct
OVT.US	Listed Funds Trust	20251113	22.62	22.62	22.071	22.105	17000	21.3935	down	down	correct
OWNS.US	Impact Shares Trust I	20251113	17.56	17.56	17.51	17.52	27500	17.3181	down	down	correct
PAB.US	PGIM ETF Trust	20251113	42.96	42.96	42.89	42.93	4700	42.2754	down	down	correct
PALC.US	Pacer Lunt Large Cap Multi	20251113	51.6	51.62	50.95	50.988	21600	50.6112	down	down	correct
PALL.US	Aberdeen Standard Physical Palladium Shares ETF	20251113	133.42	134.2	129.8	130.01	372000	130.01	down	down	correct
PAMC.US	Pacer Lunt MidCap Multi	20251113	45.41	45.41	44.51	44.741	1500	44.3321	down	down	correct
PBD.US	Invesco Global Clean Energy ETF	20251113	17.04	17.04	16.44	16.46	12670	16.3684	down	up	incorrect
PBE.US	Invesco Dynamic Biotechnology & Genome ETF	20251113	78.06	78.94	77.6357	77.6357	5923	77.2414	down	down	correct
PBJ.US	Invesco Dynamic Food & Beverage ETF	20251113	44	44.34	43.99	43.99	4817	43.8752	down	down	correct
PBP.US	Invesco Exchange	20251113	22.67	22.67	22.56	22.63	23760	21.6292	down	up	incorrect
PBW.US	Invesco WilderHill Clean Energy ETF	20251113	31.78	32	30.0502	30.18	2450504	30.0629	down	down	correct
PCEF.US	Invesco Exchange	20251113	20	20	19.8147	19.86	149267	19.3466	down	down	correct
PCY.US	Invesco Exchange	20251113	21.88	21.88	21.74	21.74	327700	21.3185	down	down	correct
PDN.US	Invesco FTSE RAFI Developed Markets ex	20251113	41.6	41.6368	41.16	41.19	26310	40.6971	down	down	correct
PEJ.US	Invesco Dynamic Leisure and Entertainment ETF	20251113	58.595	58.62	57.72	57.84	13799	57.7744	down	down	correct
PEXL.US	Pacer Funds Trust	20251113	58.3	58.3	58.0909	58.0909	402	57.946	down	down	correct
PFFA.US	ETFis Series Trust I	20251113	21.58	21.58	21.3945	21.48	592558	20.8133	down	down	correct
PFFD.US	Global X U.S. Preferred ETF	20251113	19.1	19.11	18.9238	18.93	561535	18.5381	down	up	incorrect
PFFL.US	ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN	20251113	8.3785	8.4099	8.3398	8.3398	316	8.1052	down	up	incorrect
PFFR.US	ETFis Series Trust I	20251113	18.435	18.435	18.2601	18.28	17843	17.7981	down	up	incorrect
PFFV.US	Global X Variable Rate Preferred ETF	20251113	22.74	22.74	22.65	22.69	91100	21.9752	down	up	incorrect
PFIG.US	Invesco Exchange	20251113	24.27	24.27	24.24	24.24	17432	23.8976	down	down	correct
PFIX.US	Simplify Exchange Traded Funds	20251113	46.17	46.95	46.1	46.95	493400	44.24	up	up	correct
PFLD.US	AAM Low Duration Preferred and Income Securities ETF	20251113	19.65	19.665	19.61	19.64	108700	19.2834	down	up	incorrect
PFUT.US	Putnam Sustainable Future ETF	20251113	25.411	25.411	25.227	25.227	8100	25.227	down	down	correct
PFXF.US	VanEck Vectors Preferred Securities ex Financials ETF	20251113	17.62	17.645	17.445	17.53	1128811	17.1288	down	down	correct
PGF.US	Invesco Financial Preferred ETF	20251113	14.38	14.38	14.27	14.3	78868	14.0137	down	down	correct
PGHY.US	Invesco Exchange	20251113	20.02	20.0215	19.9	19.9	35141	19.427	down	down	correct
PGRO.US	Putnam Focused Large Cap Growth ETF	20251113	44.959	45.14	44.3	44.45	4000	44.4405	down	down	correct
PGX.US	Invesco Preferred ETF	20251113	11.43	11.44	11.35	11.35	2321692	11.1213	down	down	correct
PHB.US	Invesco Exchange	20251113	18.56	18.56	18.51	18.53	73715	18.1844	down	down	correct
PHDG.US	Invesco S&P 500 Downside Hedged ETF	20251113	38.21	38.21	37.94	37.9572	2014	37.7902	down	down	correct
PHYL.US	PGIM Active High Yield Bond ETF	20251113	35.36	35.365	35.26	35.28	190700	34.5598	down	down	correct
PHYS.US	Sprott Physical Gold Trust	20251113	32.12	32.18	31.58	31.71	2930900	31.71	down	down	correct
PICB.US	Invesco Exchange	20251113	23.66	23.75	23.64	23.67	212779	23.398	up	up	correct
PIFI.US	ClearShares Piton Intermediate Fixed Income ETF	20251113	95.13	95.13	95.13	95.13	100	94.3027
PILL.US	Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF	20251113	9.35	9.5956	8.99	9.08	262567	9.057	down	down	correct
PIN.US	Invesco India ETF	20251113	26.35	26.35	26.1752	26.1852	29485	24.5023	down	down	correct
PINK.US	Simplify Exchange Traded Funds	20251113	34.67	34.939	34.35	34.43	227500	34.3376	down	down	correct
PJP.US	Invesco Dynamic Pharmaceuticals ETF	20251113	102.25	103.32	101.39	101.57	17264	101.3358	down	down	correct
PKB.US	Invesco Dynamic Building & Construction ETF	20251113	95.17	95.655	92.43	92.43	22444	92.3958	down	down	correct
PLDR.US	Putnam Sustainable Leaders ETF	20251113	36.87	36.87	36.66	36.68	15700	36.5429	down	down	correct
PLTM.US	GraniteShares Platinum Trust	20251113	15.39	15.4396	15.08	15.16	748391	15.16	down	down	correct
PPA.US	Invesco Aerospace & Defense ETF	20251113	154	154.16	150.21	150.5	157000	150.5	down	down	correct
PPLT.US	Aberdeen Standard Physical Platinum Shares ETF	20251113	145.54	146.1	142.35	143.6	320437	143.6	down	down	correct
PQDI.US	Principal Exchange	20251113	19.52	19.56	19.498	19.505	2300	19.1585	down	down	correct
PREF.US	Principal Spectrum Preferred Securities Active ETF	20251113	19.07	19.0782	19.01	19.01	282546	18.6838	down	up	incorrect
PRF.US	Invesco FTSE RAFI US 1000 ETF	20251113	46.23	46.34	45.73	45.8	377180	45.6161	down	up	incorrect
PSI.US	Invesco Dynamic Semiconductors ETF	20251113	77.19	77.19	73.6324	74.48	84984	74.4753	down	down	correct
PSIL.US	PSIL	20251113	19.07	19.07	17.78	17.78	5600	16.1712	down	down	correct
PSK.US	SPDR ICE Preferred Securities ETF	20251113	32.36	32.36	32.1	32.17	159308	31.4554	down	down	correct
PSLV.US	Sprott Physical Silver Trust	20251113	17.7	17.78	17.24	17.26	9444600	17.26	down	down	correct
PSP.US	Invesco Exchange	20251113	65.99	65.99	65.05	65.11	51213	63.7039	down	down	correct
PSQ.US	ProShares Trust	20251113	30.31	30.86	30.28	30.75	8248862	30.3423	up	up	correct
PSR.US	Invesco Active U.S. Real Estate Fund	20251113	91.875	91.875	91.2043	91.2043	1742	90.6078	down	down	correct
PST.US	ProShares UltraShort 7	20251113	22.04	22.08	22.0299	22.0693	5784	21.8701	up	down	incorrect
PTBD.US	Pacer Funds Trust	20251113	19.56	19.58	19.54	19.552	12400	19.1721	down	up	incorrect
PTEST.US	X	20251113	24.97	24.97	24.97	24.97	23300	24.97
PTIN.US	Pacer Trendpilot International ETF	20251113	31.7	31.77	31.395	31.412	4108	30.6455	down	up	incorrect
PULS.US	PGIM Ultra Short Bond ETF	20251113	49.71	49.71	49.7	49.7	1796581	48.9408	down	down	correct
PUTW.US	WisdomTree Trust	20251113	33.75	33.75	33.282	33.39	81237	33.39	down	down	correct
PVI.US	Invesco Exchange	20251113	24.77	24.8064	24.77	24.805	1968	24.6127	up	up	correct
PWB.US	Invesco Dynamic Large Cap Growth ETF	20251113	127.88	128.13	125.17	125.58	41800	125.58	down	down	correct
PWV.US	Invesco Dynamic Large Cap Value ETF	20251113	66.77	67.028	66.2655	66.35	28900	66.0766	down	down	correct
PWZ.US	Invesco Exchange	20251113	24.38	24.38	24.23	24.31	240458	24.0095	down	down	correct
PXE.US	Invesco Dynamic Energy Exploration & Production ETF	20251113	29.405	29.63	29.12	29.263	13454	29.0755	down	down	correct
PXF.US	Invesco FTSE RAFI Developed Markets ex	20251113	64.02	64.17	63.5095	63.6	35364	62.8476	down	down	correct
PXH.US	Invesco Exchange	20251113	26.52	26.52	26.18	26.23	98588	25.8485	down	down	correct
PXJ.US	Invesco Dynamic Oil & Gas Services ETF	20251113	29.9144	29.98	29.4436	29.513	4146	29.2568	down	down	correct
PZA.US	Invesco Exchange	20251113	23.32	23.34	23.2897	23.3	2223803	23.0104	down	down	correct
PZT.US	Invesco Exchange	20251113	22.5	22.5366	22.46	22.5296	9995	22.2577	up	up	correct
QAI.US	IQ Hedge Multi	20251113	33.86	33.86	33.56	33.58	40185	33.0838	down	down	correct
QARP.US	DBX ETF Trust	20251113	57.67	57.695	57.6	57.62	960	57.4396	down	down	correct
QDEF.US	FlexShares Quality Dividend Defensive Index Fund	20251113	80.8	80.8	79.955	80.03	11947	79.4954	down	down	correct
QDF.US	FlexShares Trust	20251113	80.43	80.492	79.39	79.57	13977	79.108	down	down	correct
QDIV.US	Global X S&P 500 Quality Dividend ETF	20251113	34.55	34.81	34.4998	34.4998	1205	34.1465	down	down	correct
QDPL.US	Pacer Funds Trust	20251113	42.51	42.566	42	42.12	120800	41.4133	down	down	correct
QEFA.US	SPDR MSCI EAFE StrategicFactors ETF	20251113	90.32	90.59	89.735	89.86	25218	88.5919	down	down	correct
QEMM.US	SPDR Index Shares Funds	20251113	68.53	68.53	68.24	68.2564	1153	65.733	down	down	correct
QGRO.US	American Century U.S. Quality Growth ETF	20251113	115.05	115.2799	113.1	113.31	62327	113.2256	down	down	correct
QID.US	ProShares UltraShort QQQ	20251113	20.34	21.085	20.31	20.94	23465000	20.552	up	up	correct
QINT.US	American Century Quality Diversified International ETF	20251113	63.41	63.44	62.76	62.8003	21484	62.0132	down	down	correct
QLD.US	ProShares Ultra QQQ	20251113	143.54	143.78	138.21	139.25	8550000	69.6029	down	down	correct
QLTA.US	iShares Aaa	20251113	48.26	48.325	48.2	48.21	133672	47.5137	down	down	correct
QLV.US	FlexShares US Quality Low Volatility Index Fund	20251113	72.312	72.312	72.02	72.021	3700	71.664	down	down	correct
QLVD.US	FlexShares Developed Markets ex	20251113	31.55	31.55	31.492	31.492	1200	31.2184	down	down	correct
QLVE.US	FlexShares Emerging Markets Quality Low Volatility Index Fund	20251113	29.69	29.69	29.69	29.69	100	29.2447
QPX.US	AdvisorShares Q Dynamic Growth ETF	20251113	44.14	44.14	43.31	43.311	1300	43.311	down	down	correct
QQH.US	HCM Defender 100 Index ETF	20251113	78.65	78.65	76.745	77.13	20700	76.9653	down	down	correct
QQQE.US	Direxion NASDAQ	20251113	101.76	102.19	100.69	100.82	257342	100.6443	down	down	correct
QRFT.US	QRAFT AI	20251113	61.9	61.9	61.224	61.224	1400	61.1968	down	down	correct
QTUM.US	Defiance Quantum ETF	20251113	109.705	109.86	106.21	106.76	752208	106.334	down	down	correct
QULL.US	ETRACS 2x Leveraged MSCI US Quality Factor TR ETN	20251113	54.353	54.353	54.353	54.353	0	54.353
QUS.US	SPDR MSCI USA StrategicFactors ETF	20251113	173.4	173.7455	172.25	172.29	12342	170.8691	down	down	correct
QVML.US	Invesco Exchange	20251113	40.129	40.188	39.7	39.73	10300	39.6182	down	down	correct
QVMM.US	Invesco Exchange	20251113	29.94	29.94	29.919	29.919	200	29.8185	down	down	correct
QVMS.US	Invesco Exchange	20251113	27.48	27.48	27.48	27.48	200	27.3952
QWLD.US	SPDR MSCI World StrategicFactors ETF	20251113	142.99	143.19	141.96	141.9997	4204	140.5555	down	down	correct
RAAX.US	VanEck Inflation Allocation ETF	20251113	35.49	35.49	34.86	34.93	47680	34.1497	down	up	incorrect
RAFE.US	PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF	20251113	41.45	41.61	41.1	41.156	10676	40.9912	down	up	incorrect
RAVI.US	FlexShares Ready Access Variable Income Fund	20251113	75.44	75.47	75.42	75.47	33403	74.4077	up	down	incorrect
RAYC.US	The Advisors' Inner Circle Fund III	20251113	18.42	18.52	18.42	18.452	33200	18.0917	up	down	incorrect
RCD.US	Invesco S&P 500 Equal Weight Consumer Discretionary ETF	20251113	23.95	24	23.825	23.825	12900	22.6535	down	down	correct
RDIV.US	Invesco S&P Ultra Dividend Revenue ETF	20251113	52.86	53.13	52.49	52.55	29184	52.024	down	down	correct
RDOG.US	ALPS REIT Dividend Dogs ETF	20251113	36.05	36.05	36.05	36.05	100	35.3929
RECS.US	Columbia ETF Trust I	20251113	41.07	41.1	40.5	40.57	624300	40.118	down	up	incorrect
REET.US	iShares Global REIT ETF	20251113	25.39	25.4174	25.17	25.21	693563	24.8305	down	up	incorrect
REK.US	ProShares Short Real Estate	20251113	17	17.213	17	17.213	3649	17.0696	up	down	incorrect
RETL.US	Direxion Daily Retail Bull 3X Shares	20251113	8.18	8.45	7.87	7.94	405600	7.94	down	down	correct
REVS.US	Columbia Research Enhanced Value ETF	20251113	28.49	28.49	28.139	28.139	13200	27.5501	down	down	correct
REW.US	ProShares UltraShort Technology	20251113	5.52	5.72	5.47	5.68	27550	11.1832	up	up	correct
REZ.US	iShares Trust	20251113	83.91	84.17	83.67	83.69	42637	82.7849	down	down	correct
RFCI.US	ALPS ETF Trust	20251113	22.75	22.75	22.75	22.75	62	22.4133
RFDA.US	RiverFront Dynamic US Dividend Advantage ETF	20251113	63.32	63.32	63.0626	63.0626	14910	62.6792	down	down	correct
RFFC.US	RiverFront Dynamic US Flex	20251113	65.4094	65.4094	65.4094	65.4094	52	65.2932
RFG.US	Invesco S&P MidCap 400 Pure Growth ETF	20251113	51.7836	51.7836	51.128	51.128	2554	51.1	down	down	correct
RFV.US	Invesco S&P MidCap 400 Pure Value ETF	20251113	126.68	127.1645	125.4549	125.4549	3775	124.8605	down	down	correct
RGI.US	Invesco S&P 500 Equal Weight Industrials ETF	20251113	55.74	55.74	55.06	55.103	92428	55.0156	down	down	correct
RHRX.US	Starboard Investment Trust	20251113	18.14	18.14	18.025	18.025	2100	18.025	down	down	correct
RHS.US	Invesco S&P 500 Equal Weight Consumer Staples ETF	20251113	28.94	29.18	28.94	28.96	53803	28.7339	up	up	correct
RHTX.US	Starboard Investment Trust	20251113	18.015	18.015	17.98	17.98	600	17.98	down	down	correct
RIET.US	Hoya Capital High Dividend Yield ETF	20251113	9.31	9.4	9.31	9.322	60600	8.9919	up	up	correct
RIGS.US	RiverFront Strategic Income Fund	20251113	23.2307	23.2307	23.12	23.1588	262591	22.7965	down	up	incorrect
RINF.US	ProShares Inflation Expectations ETF	20251113	32.46	32.46	32.395	32.4332	2660	32.0716	down	up	incorrect
RISN.US	Inspire Tactical Balanced ESG ETF	20251113	29.2938	29.32	29.0243	29.0243	1035	28.9526	down	up	incorrect
RISR.US	FolioBeyond Rising Rates ETF	20251113	36.07	36.1	35.89	35.93	309200	35.2289	down	up	incorrect
RLY.US	SSGA Active Trust	20251113	31.55	31.68	31.33	31.4	48949	30.7536	down	down	correct
ROAM.US	Hartford Multifactor Emerging Markets ETF	20251113	29.58	29.61	29.35	29.35	6800	28.837	down	down	correct
ROBO.US	Robo Global Robotics and Automation Index ETF	20251113	68.85	68.85	66.8533	67.12	118129	66.8395	down	down	correct
RODM.US	Lattice Strategies Trust	20251113	36.5	36.55	36.27	36.28	87729	35.7796	down	down	correct
ROKT.US	SPDR Kensho Final Frontiers ETF	20251113	78.78	78.78	75.57	75.71	3200	75.6689	down	down	correct
ROM.US	ProShares Trust	20251113	98.3	98.3	93.52	94.41	25700	94.3945	down	down	correct
ROSC.US	Hartford Multifactor Small Cap ETF	20251113	45.75	45.75	45.226	45.226	1000	44.8701	down	down	correct
ROUS.US	Hartford Multifactor US Equity ETF	20251113	58.14	58.14	57.15	57.25	31785	56.9544	down	down	correct
RPAR.US	RPAR Risk Parity ETF	20251113	21.709	21.71	21.535	21.56	15823	21.4662	down	down	correct
RPG.US	Invesco S&P 500 Pure Growth ETF	20251113	46.59	46.69	45.56	45.64	336016	45.6332	down	down	correct
RPV.US	Invesco S&P 500 Pure Value ETF	20251113	100.64	101.12	100.09	100.32	66760	99.7912	down	up	incorrect
RSP.US	Invesco S&P 500 Equal Weight ETF	20251113	189.64	190.33	187.72	188.03	23906600	187.2852	down	down	correct
RSPE.US	Invesco Exchange	20251113	29.21	29.27	28.733	28.733	3500	28.6324	down	down	correct
RTM.US	Invesco S&P 500 Equal Weight Materials ETF	20251113	32.54	32.78	32.49	32.54	33088	32.3749
RVNU.US	DBX ETF Trust	20251113	24.76	24.85	24.76	24.8	14804	24.5089	up	up	correct
RWJ.US	Invesco S&P SmallCap 600 Revenue ETF	20251113	47.77	48.12	46.8755	47.11	40116	46.9713	down	down	correct
RWK.US	Invesco S&P MidCap 400 Revenue ETF	20251113	124.43	124.77	122.875	122.9799	12838	122.6291	down	down	correct
RWL.US	Invesco S&P 500 Revenue ETF	20251113	113.23	113.519	112.25	112.36	128131	111.9771	down	down	correct
RWM.US	ProShares Short Russell2000	20251113	16.85	17.265	16.795	17.2	15902280	17.0095	up	up	correct
RWO.US	SPDR Index Shares Funds	20251113	45.71	45.8714	45.3902	45.47	39887	44.98	down	up	incorrect
RWR.US	SPDR Dow Jones REIT ETF	20251113	99.88	99.98	99.02	99.2	792639	97.9885	down	down	correct
RWX.US	SPDR Dow Jones International Real Estate ETF	20251113	28.14	28.1948	28.01	28.02	11649	27.7498	down	up	incorrect
RXD.US	ProShares UltraShort Health Care	20251113	9.33	9.43	9.21	9.42	19900	9.3476	up	down	incorrect
RXI.US	iShares Trust	20251113	206.79	207.39	203.83	204.09	29705	202.401	down	down	correct
RXL.US	ProShares Ultra Health Care	20251113	50.89	51.82	50.7	50.7	12400	50.5212	down	down	correct
RYJ.US	Invesco Raymond James SB	20251113	73.67	74	72.994	72.994	2988	72.994	down	down	correct
RZG.US	Invesco S&P SmallCap 600 Pure Growth ETF	20251113	53.86	53.86	52.7412	52.7412	1573	52.6947	down	down	correct
RZV.US	Invesco S&P SmallCap 600 Pure Value ETF	20251113	117.664	117.664	115.3816	115.3816	2410	114.9909	down	down	correct
SAA.US	ProShares Trust	20251113	25.36	25.39	24.26	24.2784	2490	24.1631	down	up	incorrect
SAEF.US	Schwab Strategic Trust	20251113	26.67	26.67	26.157	26.157	1000	26.1143	down	up	incorrect
SBB.US	ProShares Short SmallCap600	20251113	13.93	14.225	13.93	14.1798	8687	14.0563	up	up	correct
SBIO.US	ALPS ETF Trust	20251113	45.91	46.07	45.18	45.27	14600	45.27	down	down	correct
SCC.US	ProShares UltraShort Consumer Services	20251113	14.82	15.3831	14.82	15.3831	6931	15.2142	up	up	correct
SCDL.US	ETRACS 2x Leveraged US Dividend Factor TR ETN	20251113	38.405	38.405	38.405	38.405	0	38.405
SCHA.US	Schwab U.S. Small	20251113	27.92	28.0499	27.325	27.42	4395603	27.2966	down	down	correct
SCHB.US	Schwab U.S. Broad Market ETF	20251113	26.17	26.2	25.77	25.82	11349700	25.7395	down	up	incorrect
SCHC.US	Schwab Strategic Trust	20251113	45.57	45.6411	45.02	45.13	394908	43.5978	down	down	correct
SCHD.US	Schwab U.S. Dividend Equity ETF	20251113	27.24	27.49	27.19	27.22	21714900	26.9444	down	down	correct
SCHE.US	Schwab Emerging Markets Equity ETF	20251113	34.14	34.23	33.72	33.79	2109700	32.8774	down	down	correct
SCHF.US	Schwab Strategic Trust	20251113	24.2	24.23	23.93	23.97	12055310	23.3031	down	down	correct
SCHG.US	Schwab Strategic Trust	20251113	32.77	32.79	32.135	32.25	17265971	32.2187	down	down	correct
SCHH.US	Schwab U.S. REIT ETF	20251113	21.28	21.355	21.105	21.14	11603560	20.9162	down	down	correct
SCHI.US	Schwab 5	20251113	22.97	23	22.95	22.95	2334100	22.5799	down	down	correct
SCHJ.US	Schwab 1	20251113	24.86	24.87	24.85	24.86	152700	24.4974
SCHK.US	Schwab 1000 ETF	20251113	32.75	32.75	32.25	32.31	2396384	32.2127	down	down	correct
SCHM.US	Schwab U.S. Mid	20251113	29.67	29.8	29.15	29.23	1524364	29.101	down	down	correct
SCHO.US	Schwab Short	20251113	24.36	24.36	24.35	24.35	1910350	24.0459	down	down	correct
SCHP.US	Schwab U.S. TIPS ETF	20251113	26.84	26.87	26.82	26.83	2585004	26.5608	down	down	correct
SCHQ.US	Schwab Long	20251113	32.44	32.47	32.305	32.31	463100	31.8349	down	down	correct
SCHR.US	Schwab Strategic Trust	20251113	25.13	25.1582	25.12	25.13	1706255	24.8174
SCHV.US	Schwab Strategic Trust	20251113	29.34	29.405	29.045	29.08	3469274	28.9169	down	down	correct
SCHX.US	Schwab U.S. Large	20251113	26.89	26.9	26.47	26.54	30124000	26.4603	down	down	correct
SCHY.US	Schwab Strategic Trust	20251113	29.26	29.3	29.12	29.14	1103600	28.8268	down	down	correct
SCHZ.US	Schwab U.S. Aggregate Bond ETF	20251113	23.46	23.47	23.4201	23.43	1687478	23.1204	down	down	correct
SCJ.US	iShares MSCI Japan Small	20251113	92.02	92.04	91.35	91.4047	14227	89.4759	down	down	correct
SCO.US	ProShares UltraShort Bloomberg Crude Oil	20251113	18.66	18.95	18.63	18.91	2375100	18.91	up	up	correct
SCRD.US	SCRD	20251113	42.15	42.24	42.1277	42.1277	2543	41.4017	down	down	correct
SDCI.US	USCF SummerHaven Dynamic Commodity Strategy No K	20251113	23.27	23.28	23.02	23.05	191738	22.2363	down	down	correct
SDD.US	ProShares UltraShort SmallCap600	20251113	13.05	13.58	13.05	13.5327	2199	13.3224	up	up	correct
SDEM.US	Global X MSCI SuperDividend Emerging Markets ETF	20251113	30.52	30.52	30.2865	30.3	3556	29.7678	down	down	correct
SDIV.US	Global X SuperDividend ETF	20251113	24.33	24.39	24.19	24.28	287595	23.5463	down	down	correct
SDOG.US	ALPS Sector Dividend Dogs ETF	20251113	59.94	60.27	59.715	59.74	27057	59.205	down	down	correct
SDOW.US	ProShares UltraPro Short Dow30	20251113	32.26	33.685	32.065	33.58	5326539	33.1129	up	up	correct
SDP.US	ProShares UltraShort Utilities	20251113	11.77	11.9	11.77	11.9	1600	11.6693	up	up	correct
SDS.US	ProShares UltraShort S&P500	20251113	13.95	14.35	13.93	14.29	9762513	70.2233	up	up	correct
SDY.US	SPDR S&P Dividend ETF	20251113	138.99	139.68	138.535	138.63	358139	137.6253	down	down	correct
SEF.US	ProShares Short Financials	20251113	31.66	32.01	31.6122	32.01	2575	31.6673	up	up	correct
SEIX.US	Virtus ETF Trust II	20251113	23.46	23.48	23.45	23.45	292700	22.8899	down	down	correct
SFY.US	Tidal ETF Trust	20251113	132.86	132.86	130.5	130.78	18100	130.1838	down	down	correct
SFYF.US	SoFi Social 50 ETF	20251113	55.726	55.726	54.6	54.805	8500	54.7149	down	down	correct
SFYX.US	Tidal ETF Trust	20251113	15.95	15.95	15.63	15.644	3400	15.5355	down	down	correct
SGDJ.US	Sprott Funds Trust	20251113	78.31	78.31	74.55	74.89	48300	69.0214	down	down	correct
SGDM.US	Sprott Gold Miners ETF	20251113	65	65.5199	62.58	63.2	43465	62.5416	down	down	correct
SGOL.US	Aberdeen Standard Gold ETF Trust	20251113	40.14	40.21	39.51	39.68	6534000	39.68	down	down	correct
SGOV.US	iShares Trust	20251113	100.49	100.5	100.49	100.5	11255600	99.2895	up	up	correct
SH.US	ProShares Short S&P500	20251113	36.42	36.94	36.41	36.87	8165100	36.3838	up	up	correct
SHE.US	SPDR SSGA Gender Diversity Index ETF	20251113	131.9893	131.9893	130.22	130.28	5730	129.4728	down	down	correct
SHM.US	SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF	20251113	47.94	47.98	47.93	47.98	125509	47.5526	up	down	incorrect
SHUS.US	Syntax Stratified U.S. Total Market Hedged ETF	20251113	45.91	45.91	45.6456	45.6456	220	45.0312	down	up	incorrect
SHYG.US	iShares Trust	20251113	42.83	42.83	42.7	42.73	2168694	41.7465	down	down	correct
SHYL.US	Xtrackers Short Duration High Yield Bond ETF	20251113	44.95	44.95	44.77	44.81	17073	43.8136	down	down	correct
SIFI.US	Harbor Scientific Alpha Income	20251113	44.23	44.23	44.23	44.23	29	42.9919
SIHY.US	Harbor ETF Trust	20251113	46.08	46.08	45.74	45.77	32700	44.5203	down	down	correct
SIJ.US	ProShares UltraShort Industrials	20251113	11.8	11.969	11.8	11.969	1014	11.8118	up	up	correct
SIL.US	Global X Silver Miners ETF	20251113	71.6	71.6	68.6812	69.28	3442240	68.5421	down	down	correct
SILJ.US	ETFMG Prime Junior Silver Miners ETF	20251113	24.09	24.16	22.88	23.19	7195700	22.7618	down	down	correct
SIMS.US	SPDR S&P Kensho Intelligent Structures ETF	20251113	44.65	44.65	42.77	42.77	10300	42.6828	down	down	correct
SIVR.US	Aberdeen Standard Physical Silver Shares ETF	20251113	50.69	50.82	49.58	49.83	2922700	49.83	down	down	correct
SIXA.US	6 Meridian Mega Cap Equity ETF	20251113	49.56	49.57	49.26	49.26	5300	48.9823	down	down	correct
SIXH.US	6 Meridian Hedged Equity	20251113	38.72	38.76	38.53	38.576	11000	38.3778	down	down	correct
SIXL.US	6 Meridian Low Beta Equity Strategy ETF	20251113	36.759	36.759	36.759	36.759	100	36.4385
SIXS.US	6 Meridian Small Cap Equity ETF	20251113	49.65	49.66	49.26	49.26	1200	48.8612	down	down	correct
SIZE.US	iShares MSCI USA Size Factor ETF	20251113	161.4818	161.4818	159.28	159.3	3671	158.5641	down	down	correct
SJB.US	ProShares Trust	20251113	15.495	15.54	15.49	15.52	250459	15.3521	up	up	correct
SJNK.US	SPDR Series Trust	20251113	25.32	25.32	25.22	25.24	3221006	24.6757	down	down	correct
SKF.US	ProShares UltraShort Financials	20251113	26.96	27.59	26.8435	27.58	11443	27.1918	up	up	correct
SLV.US	iShares Silver Trust	20251113	48.29	48.42	47.21	47.42	39328400	47.42	down	down	correct
SLX.US	VanEck Vectors Steel ETF	20251113	80.06	80.35	78.38	78.8361	19037	77.6111	down	down	correct
SLYG.US	SPDR S&P 600 Small Cap Growth ETF	20251113	93.3	93.83	91.48	91.77	115102	91.653	down	down	correct
SLYV.US	SPDR S&P 600 Small Cap Value ETF	20251113	89.69	90.13	87.945	88.32	154784	87.7653	down	up	incorrect
SMDD.US	ProShares UltraPro Short MidCap400	20251113	13.366	13.84	13	13.76	6974	13.5955	up	down	incorrect
SMHB.US	ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN	20251113	3.78	3.85	3.71	3.7284	43475	3.5644	down	up	incorrect
SMLF.US	iShares MSCI USA Small	20251113	74.34	74.51	72.679	72.75	80845	72.5206	down	up	incorrect
SMLL.US	Direxion Daily Small Cap Bull 2X Shares	20251113	19.86	19.86	19.672	19.672	400	19.3614	down	up	incorrect
SMLV.US	SPDR SSGA US Small Cap Low Volatility Index ETF	20251113	128.31	128.31	127.6738	127.6738	902	126.689	down	up	incorrect
SMMU.US	PIMCO Short Term Municipal Bond Active Exchange	20251113	50.46	50.46	50.41	50.44	52708	49.9839	down	down	correct
SMN.US	ProShares Trust	20251113	14.12	14.34	14.12	14.3385	2036	14.1824	up	up	correct
SMOG.US	VanEck Vectors Low Carbon Energy ETF	20251113	134.33	134.33	133.52	133.58	1300	131.5405	down	down	correct
SNPE.US	Xtrackers S&P 500 ESG ETF	20251113	61.84	61.94	61.1	61.21	547360	61.0187	down	down	correct
SOXL.US	Direxion Shares ETF Trust	20251113	42.17	42.64	38	39.22	126123700	39.22	down	up	incorrect
SOXS.US	Direxion Shares ETF Trust	20251113	3.6	3.94	3.56	3.83	18051810	75.5869	up	down	incorrect
SOYB.US	Teucrium Soybean	20251113	23.55	23.74	23.55	23.71	194300	23.71	up	down	incorrect
SPAB.US	SPDR Portfolio Aggregate Bond ETF	20251113	25.86	25.8796	25.815	25.83	3035909	25.492	down	down	correct
SPBO.US	SPDR Portfolio Corporate Bond ETF	20251113	29.44	29.47	29.4	29.41	975300	28.9245	down	down	correct
SPCX.US	Collaborative Investment Series Trust	20251113	25.57	25.655	25.57	25.625	1100	22.0064	up	up	correct
SPD.US	Simplify US Equity PLUS Downside Convexity ETF	20251113	40.03	40.03	39.32	39.397	20700	39.2975	down	down	correct
SPDN.US	Direxion Daily S&P 500 Bear 1X Shares	20251113	9.48	9.62	9.4701	9.6	42380578	9.5239	up	up	correct
SPDV.US	AAM S&P 500 High Dividend Value ETF	20251113	34.51	34.59	34.2562	34.2562	8157	33.8248	down	down	correct
SPDW.US	SPDR Portfolio Developed World ex	20251113	44.27	44.32	43.7599	43.81	5043334	43.0332	down	down	correct
SPEM.US	SPDR Portfolio Emerging Markets ETF	20251113	47.95	47.97	47.37	47.44	2232100	46.6611	down	down	correct
SPEU.US	SPDR Portfolio Europe ETF	20251113	51.3	51.36	50.91	50.96	40200	50.3844	down	down	correct
SPFF.US	Global X SuperIncome Preferred ETF	20251113	9.19	9.26	9.155	9.1599	34216	8.9388	down	down	correct
SPGM.US	SPDR Portfolio MSCI Global Stock Market ETF	20251113	76.89	76.96	75.9	76.04	43900	75.1562	down	down	correct
SPGP.US	Invesco S&P 500 GARP ETF	20251113	112.28	112.74	110.76	110.93	231300	110.7217	down	down	correct
SPHB.US	Invesco S&P 500 High Beta ETF	20251113	113.24	113.63	110.15	110.74	277444	110.562	down	down	correct
SPHD.US	Invesco S&P 500 High Dividend Low Volatility ETF	20251113	48.36	48.68	48.18	48.22	537336	47.4326	down	down	correct
SPHQ.US	Invesco S&P 500 Quality ETF	20251113	74.31	74.44	73.56	73.64	1217587	73.4201	down	down	correct
SPHY.US	SPDR Series Trust	20251113	23.66	23.66	23.56	23.59	6092300	23.0408	down	down	correct
SPIB.US	SPDR Series Trust	20251113	33.78	33.81	33.76	33.78	3310106	33.2936
SPIP.US	SPDR Series Trust	20251113	26.24	26.26	26.21	26.21	131900	26.009	down	down	correct
SPLB.US	SPDR Series Trust	20251113	22.88	22.9099	22.79	22.8	3708108	22.4044	down	down	correct
SPLV.US	Invesco Exchange	20251113	72.17	72.57	72.08	72.17	2620574	71.6413
SPMB.US	SPDR Portfolio Mortgage Backed Bond ETF	20251113	22.51	22.53	22.47	22.47	682300	22.1211	down	down	correct
SPMD.US	SPDR Portfolio S&P 400 Mid Cap ETF	20251113	57.23	57.455	56.22	56.37	1856021	56.1615	down	down	correct
SPMO.US	Invesco S&P 500 Momentum ETF	20251113	119.98	120.15	117.25	117.68	2242560	117.3935	down	down	correct
SPPP.US	Sprott Physical Platinum and Palladium Trust	20251113	14.3	14.37	14.02	14.09	860100	14.09	down	down	correct
SPRE.US	Tidal ETF Trust	20251113	19.45	19.45	19.19	19.19	36200	18.9358	down	down	correct
SPSB.US	SPDR Portfolio Short Term Corporate Bond ETF	20251113	30.18	30.19	30.17	30.18	9890880	29.7506
SPSK.US	Tidal ETF Trust	20251113	18.56	18.64	18.54	18.54	119400	18.0947	down	down	correct
SPSM.US	SPDR Series Trust	20251113	46.31	46.57	45.4	45.57	2037580	45.3457	down	down	correct
SPTI.US	SPDR Portfolio Intermediate Term Treasury ETF	20251113	28.9	28.93	28.8901	28.9	1806613	28.5435
SPTL.US	SPDR Series Trust	20251113	27.08	27.12	26.97	26.98	62422992	26.6221	down	down	correct
SPTM.US	SPDR Portfolio S&P 1500 Composite Stock Market ETF	20251113	82.21	82.275	81.04	81.25	789726	81.0092	down	down	correct
SPTS.US	SPDR Portfolio Short Term Treasury ETF	20251113	29.27	29.28	29.26	29.27	1179279	28.9
SPUC.US	Simplify US Equity PLUS Upside Convexity ETF	20251113	50.65	50.65	49.518	49.518	3600	46.1044	down	down	correct
SPUS.US	Tidal ETF Trust	20251113	51.1	51.14	50.26	50.44	632400	50.3436	down	down	correct
SPUU.US	Direxion Daily S&P 500 Bull 2X Shares	20251113	186.14	186.14	180.75	181.21	42577	179.263	down	down	correct
SPVM.US	Invesco Exchange	20251113	66.22	66.3	65.65	65.6611	7850	65.3602	down	down	correct
SPVU.US	Invesco S&P 500 Enhanced Value ETF	20251113	55.53	55.75	55.225	55.225	13541	54.8825	down	up	incorrect
SPXE.US	ProShares S&P 500 ex	20251113	73.0901	73.0901	72.6378	72.6378	499	72.4385	down	up	incorrect
SPXL.US	Direxion Daily S&P500 Bull 3X Shares	20251113	221.77	222.04	211.8901	213.39	5224111	213.2263	down	down	correct
SPXN.US	ProShares S&P 500 ex	20251113	73.8	73.8	72.9564	72.9564	2650	72.7689	down	down	correct
SPXS.US	Direxion Daily S&P 500 Bear 3X Shares	20251113	35.86	37.4099	35.8037	37.17	13786570	36.9651	up	up	correct
SPXT.US	ProShares S&P 500 ex	20251113	102.07	102.36	101.1544	101.1544	50364	100.7668	down	down	correct
SPXU.US	ProShares UltraPro Short S&P500	20251113	12.75	13.3056	12.73	13.21	7221100	51.8109	up	up	correct
SPXV.US	ProShares S&P 500 ex	20251113	73.25	73.25	73.25	73.25	1852	73.0518
SPY.US	SPDR S&P 500 ETF Trust	20251113	680.5	680.86	670.52	672.04	103457797	670.0601	down	down	correct
SPYC.US	Simplify US Equity PLUS Convexity ETF	20251113	43.222	43.222	42.78	42.798	3800	42.6986	down	down	correct
SPYD.US	SPDR Portfolio S&P 500 High Dividend ETF	20251113	43.19	43.4599	43.02	43.08	2505819	42.5383	down	down	correct
SPYG.US	SPDR Portfolio S&P 500 Growth ETF	20251113	106.42	106.48	104.32	104.71	3876056	104.5516	down	down	correct
SPYV.US	SPDR Portfolio S&P 500 Value ETF	20251113	56.71	56.92	56.225	56.29	3155888	55.9805	down	down	correct
SPYX.US	SPDR S&P 500 Fossil Fuel Reserves Free ETF	20251113	56.02	56.06	55.25	55.343	53241	55.2121	down	down	correct
SRLN.US	SPDR Blackstone Senior Loan ETF	20251113	41.34	41.35	41.3	41.32	3242984	40.3369	down	down	correct
SRS.US	ProShares Trust	20251113	48.17	49.23	48.1365	49.09	20683	48.6668	up	up	correct
SRTY.US	ProShares Trust	20251113	11.65	12.48	11.52	12.34	1994411	48.4753	up	up	correct
SRVR.US	Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF	20251113	29.92	29.92	29.17	29.22	110533	28.583	down	down	correct
SSG.US	ProShares UltraShort Semiconductors	20251113	7.96	8.43	7.85	8.23	154672	32.3976	up	up	correct
SSO.US	ProShares Ultra S&P500	20251113	115.98	116.1	112.57	113.09	6733102	56.4339	down	down	correct
SSPY.US	Syntax ETF Trust	20251113	86.5	86.509	85.9	85.905	2200	84.742	down	down	correct
STIP.US	iShares 0	20251113	102.88	102.91	102.85	102.88	625074	102.1661
STNC.US	Stance Equity ESG Large Cap Core ETF	20251113	33.13	33.26	32.884	32.884	5500	32.5541	down	down	correct
STPZ.US	PIMCO 1	20251113	53.88	53.901	53.86	53.86	80245	53.521	down	down	correct
SUB.US	iShares Short	20251113	106.49	106.5382	106.458	106.52	418558	105.6243	up	up	correct
SUSA.US	iShares MSCI USA ESG Select ETF	20251113	138.94	139.1	137.14	137.38	64200	137.0318	down	down	correct
SVOL.US	Simplify Volatility Premium ETF	20251113	17.75	17.825	17.425	17.52	521600	16.3373	down	down	correct
SWAN.US	Amplify BlackSwan Growth & Treasury Core ETF	20251113	32.86	32.86	32.44	32.47	15480	32.2382	down	down	correct
SXQG.US	6 Meridian Quality Growth ETF	20251113	33.15	33.15	32.994	32.994	700	32.994	down	down	correct
SZK.US	ProShares UltraShort Consumer Goods	20251113	13.03	13.1084	12.98	13.1084	3968	13.0038	up	up	correct
SZNE.US	Pacer Funds Trust	20251113	34.011	34.011	33.9215	33.9215	1038	33.6344	down	down	correct
TAAG.US	Trend Aggregation Growth ETF	20251113	0.0203	0.0204	0.02	0.02	26090	0.02	down	down	correct
TAGG.US	TagLikeMe Corp	20251113	43.2291	43.34	43.19	43.21	33710	42.5787	down	down	correct
TAGS.US	Teucrium Commodity Trust	20251113	23.68	23.8	23.65	23.65	1700	23.65	down	down	correct
TAN.US	Invesco Exchange	20251113	50.54	50.67	48.24	48.48	830067	48.48	down	down	correct
TAXF.US	American Century Diversified Municipal Bond ETF	20251113	50.58	50.6	50.5	50.57	26437	49.9188	down	down	correct
TBF.US	ProShares Short 20+ Year Treasury	20251113	23.63	23.715	23.59	23.71	125105	23.4972	up	up	correct
TBT.US	ProShares UltraShort 20+ Year Treasury	20251113	33.275	33.62	33.22	33.62	308685	33.322	up	up	correct
TBUX.US	T. Rowe Price Exchange	20251113	49.9	49.91	49.88	49.89	202300	49.1334	down	down	correct
TBX.US	ProShares Trust	20251113	27.9	27.92	27.9	27.919	8216	27.6227	up	up	correct
TCHP.US	T. Rowe Price Exchange	20251113	49.59	49.59	48.67	48.88	80600	48.88	down	down	correct
TDSB.US	Exchange Listed Funds Trust	20251113	24.055	24.06	23.956	23.956	7400	23.828	down	down	correct
TDSC.US	Exchange Listed Funds Trust	20251113	25.44	25.44	25.15	25.163	22800	25.0321	down	down	correct
TDTF.US	FlexShares iBoxx 5	20251113	24.19	24.19	24.14	24.16	76906	23.9781	down	down	correct
TDTT.US	FlexShares Trust	20251113	24.18	24.2	24.18	24.18	117386	24.0056
TDVG.US	T. Rowe Price Exchange	20251113	44.71	44.831	44.345	44.36	96400	44.2424	down	down	correct
TECB.US	iShares U.S. Tech Breakthrough Multisector ETF	20251113	61.9947	61.9947	61.059	61.162	17935	61.0882	down	down	correct
TECL.US	Direxion Shares ETF Trust	20251113	133.92	134.715	124.03	126.08	1626591	118.674	down	down	correct
TECS.US	Direxion Shares ETF Trust	20251113	17.08	18.28	16.9701	18	6073208	17.8001	up	down	incorrect
TEQI.US	T. Rowe Price Equity Income ETF	20251113	43.95	44.169	43.729	43.729	17500	43.4992	down	up	incorrect
TFI.US	SPDR Nuveen Bloomberg Barclays Municipal Bond ETF	20251113	45.75	45.8	45.74	45.76	431602	45.2291	up	down	incorrect
TFLO.US	iShares Treasury Floating Rate Bond ETF	20251113	50.5	50.5	50.49	50.5	1164600	49.887
TGRW.US	T. Rowe Price Growth Stock ETF	20251113	46.4	46.4	45.566	45.566	3200	45.566	down	up	incorrect
THD.US	iShares MSCI Thailand ETF	20251113	59.77	59.77	59.02	59.09	252711	58.3056	down	down	correct
THNQ.US	Robo Global Artificial Intelligence ETF	20251113	65.54	65.54	63.09	63.77	63942	63.6411	down	down	correct
TINT.US	ProShares Trust	20251113	32.554	32.554	32.554	32.554	100	32.5123
TINY.US	ProShares Trust	20251113	50.311	50.311	50.311	50.311	100	50.2563
TIP.US	iShares TIPS Bond ETF	20251113	111	111.09	110.88	110.88	2215500	110.2165	down	down	correct
TIPX.US	SPDR Bloomberg Barclays 1	20251113	19.21	19.22	19.19	19.2	240333	19.0577	down	down	correct
TIPZ.US	PIMCO ETF Trust	20251113	53.5	53.5708	53.47	53.47	4874	53.0705	down	down	correct
TLH.US	iShares Trust	20251113	103.41	103.57	103.12	103.13	976265	101.6752	down	down	correct
TLTD.US	FlexShares Morningstar Developed Markets ex	20251113	90.9	90.9	90.0758	90.0758	4216	88.7662	down	down	correct
TLTE.US	FlexShares Morningstar Emerging Markets Factor Tilt Index Fund	20251113	65	65	64.66	64.73	900	63.0718	down	down	correct
TMF.US	Direxion Shares ETF Trust	20251113	41.04	41.2	40.44	40.44	4680800	39.9528	down	down	correct
TMV.US	Direxion Daily 20+ Year Treasury Bear 3X Shares	20251113	34.27	34.85	34.15	34.72	1397173	34.6109	up	up	correct
TNA.US	Direxion Shares ETF Trust	20251113	43.96	44.42	40.655	41.2	17839250	41.1753	down	down	correct
TOK.US	iShares MSCI Kokusai ETF	20251113	136.335	136.335	136.1326	136.1326	372	135.18	down	down	correct
TOLZ.US	ProShares Trust	20251113	54.5336	54.565	54.3064	54.325	4712	53.9591	down	down	correct
TOTL.US	SPDR DoubleLine Total Return Tactical ETF	20251113	40.44	40.4855	40.42	40.42	371830	39.6807	down	down	correct
TOTR.US	T. Rowe Price Exchange	20251113	41.14	41.14	40.882	40.885	8100	40.1876	down	down	correct
TPHD.US	Timothy Plan High Dividend Stock ETF	20251113	38.53	38.699	38.41	38.414	15700	38.2214	down	down	correct
TPIF.US	Timothy Plan International ETF	20251113	34.47	34.47	34.118	34.15	32200	33.9223	down	down	correct
TPOR.US	Direxion Daily Transportation Bull 3X Shares	20251113	28.5822	28.6745	27.078	27.31	12486	27.285	down	down	correct
TPSC.US	Timothy Plan US Small Cap Core ETF	20251113	40.74	41	40.262	40.41	25600	40.3082	down	down	correct
TPYP.US	Tortoise North American Pipeline Fund	20251113	35.56	35.58	35.2211	35.34	43111	35.0082	down	down	correct
TRND.US	Pacer Trendpilot Fund of Funds ETF	20251113	33.76	33.76	33.76	33.76	200	33.0006
TSPA.US	T. Rowe Price US Equity Research ETF	20251113	42.78	42.8401	42.225	42.33	238145	42.0686	down	down	correct
TTT.US	ProShares Trust	20251113	66.83	67.4714	66.78	67.4714	1217	62.5299	up	up	correct
TWM.US	ProShares UltraShort Russell2000	20251113	33.82	35.45	33.6	35.2	570141	34.7811	up	up	correct
TYD.US	Direxion Daily 7	20251113	26.04	26.07	25.86	25.95	49200	25.7009	down	down	correct
TYO.US	Direxion Daily 7	20251113	13.06	13.1076	13.04	13.05	46387	13.0028	down	down	correct
TZA.US	Direxion Daily Small Cap Bear 3X Shares	20251113	8.13	8.726	8.05	8.63	68438789	8.5874	up	up	correct
UBOT.US	Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares	20251113	25.2	25.3	24.24	24.3799	42972	24.3244	down	down	correct
UBR.US	ProShares Ultra MSCI Brazil Capped	20251113	27.471	27.75	27	27.1144	2727	26.9764	down	up	incorrect
UBT.US	ProShares Trust	20251113	17.64	17.65	17.43	17.43	51941	17.2496	down	up	incorrect
UCC.US	ProShares Trust	20251113	51.71	51.73	49.6418	49.6418	4804	49.5026	down	up	incorrect
UCIB.US	UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B	20251113	27.79	27.79	27.79	27.79	200	27.79
UCO.US	ProShares Ultra Bloomberg Crude Oil	20251113	20.63	20.67	20.31	20.33	1457900	20.33	down	up	incorrect
UCON.US	First Trust Exchange	20251113	25.21	25.24	25.2	25.21	564964	24.8124
UDN.US	Invesco DB US Dollar Index Bearish Fund	20251113	18.53	18.595	18.53	18.56	117049	18.028	up	up	correct
UDOW.US	ProShares Trust	20251113	117.85	118.57	112.55	112.95	8061160	56.2901	down	down	correct
UEVM.US	VictoryShares USAA MSCI Emerging Markets Value Momentum ETF	20251113	57.66	57.66	57.16	57.1927	2940	56.5207	down	down	correct
UGA.US	United States Gasoline Fund LP	20251113	68.38	68.48	67.67	67.7	17200	67.7	down	down	correct
UGE.US	ProShares Ultra Consumer Goods	20251113	16.635	16.75	16.54	16.5837	16138	16.4581	down	down	correct
UGL.US	ProShares Trust II	20251113	53.71	53.93	52.03	52.49	3731368	52.49	down	down	correct
UITB.US	VictoryShares USAA Core Intermediate	20251113	47.49	47.535	47.4514	47.455	292716	46.9709	down	down	correct
UIVM.US	VictoryShares USAA MSCI International Value Momentum ETF	20251113	63.24	63.24	62.695	62.695	47408	62.4349	down	down	correct
UJB.US	ProShares Ultra High Yield	20251113	77.41	77.41	77.41	77.41	100	77.1113
ULE.US	ProShares Trust II	20251113	12.87	12.97	12.87	12.95	6500	12.95	up	up	correct
ULST.US	SPDR SSgA Ultra Short Term Bond ETF	20251113	40.6	40.6	40.58	40.585	85079	40.0136	down	down	correct
ULVM.US	VictoryShares USAA MSCI USA Value Momentum ETF	20251113	90.77	90.81	90.1184	90.1184	20262	89.7114	down	down	correct
UMDD.US	ProShares UltraPro MidCap400	20251113	24.92	25	23.8	23.8268	12304	23.7576	down	down	correct
UMI.US	USCF Midstream Energy Income Fund	20251113	49.83	49.97	49.419	49.644	12300	47.4921	down	down	correct
UNG.US	United States Natural Gas Fund LP	20251113	14.71	15.09	14.61	14.81	13225600	14.81	up	up	correct
UNL.US	United States 12 Month Natural Gas Fund LP	20251113	8.49	8.56	8.44	8.46	196700	8.46	down	down	correct
UPRO.US	ProShares UltraPro S&P500	20251113	116.62	116.815	111.48	112.25	6528710	111.9305	down	down	correct
UPV.US	ProShares Ultra FTSE Europe	20251113	85.87	85.87	85.87	85.87	100	84.9273
UPW.US	ProShares Ultra Utilities	20251113	95.31	95.31	93.4856	93.4856	15244	23.2788	down	down	correct
URA.US	Global X Funds	20251113	47.19	47.61	45.02	45.34	5815226	43.2742	down	down	correct
URE.US	ProShares Ultra Real Estate	20251113	60	60.2	60	60.2	367	59.6744	up	up	correct
URNM.US	North Shore Global Uranium Mining ETF	20251113	56.5	57.07	54.28	54.69	708000	52.8983	down	down	correct
URTH.US	iShares MSCI World ETF	20251113	185.53	185.585	182.94	183.23	320944	181.7593	down	down	correct
URTY.US	ProShares Trust	20251113	51.47	51.99	47.6	48.24	1896862	48.0778	down	down	correct
USAI.US	Pacer American Energy Independence ETF	20251113	37.91	38	37.56	37.6679	1692	37.065	down	down	correct
USCI.US	United States Commodity Index Funds Trust	20251113	79.03	79.03	77.89	77.98	20900	77.98	down	down	correct
USD.US	ProShares Ultra Semiconductors	20251113	109.44	109.49	101.2	104.21	1475918	52.0269	down	down	correct
USDU.US	WisdomTree Trust	20251113	26.9	26.9	26.84	26.87	70519	25.8741	down	down	correct
USFR.US	WisdomTree Trust	20251113	50.34	50.34	50.33	50.33	3660928	49.724	down	down	correct
USL.US	United States 12 Month Oil Fund LP	20251113	34.2	34.2	33.97	33.97	1100	33.97	down	down	correct
USML.US	ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN	20251113	41.738	41.738	41.738	41.738	0	41.738
USO.US	United States Oil Fund LP	20251113	70.5	70.54	69.85	69.85	4174700	69.85	down	down	correct
USRT.US	iShares Core U.S. REIT ETF	20251113	58.18	58.27	57.62	57.75	245468	57.0568	down	down	correct
USSG.US	DBX ETF Trust	20251113	62.8	63.072	62.14	62.194	15300	61.9937	down	down	correct
UST.US	ProShares Ultra 7	20251113	44.48	44.53	44.39	44.39	4432	43.8182	down	down	correct
USTB.US	VictoryShares USAA Core Short	20251113	50.81	50.84	50.8	50.84	359523	50.2642	up	up	correct
USVM.US	VictoryShares USAA MSCI USA Small Cap Value Momentum ETF	20251113	89.96	90.2	88.7892	88.8545	30062	88.3436	down	up	incorrect
UTES.US	ETFis Series Trust I	20251113	82.02	82.11	80.6614	80.78	252792	80.3713	down	up	incorrect
UTSL.US	Direxion Daily Utilities Bull 3X Shares	20251113	47.13	47.13	45.34	45.5	77563	45.3449	down	up	incorrect
UUP.US	Invesco DB US Dollar Index Trust	20251113	28.1	28.11	28.02	28.07	1014149	27.143	down	up	incorrect
UWM.US	ProShares Ultra Russell2000	20251113	45.77	46.1	43.55	43.88	420513	43.7075	down	down	correct
UXI.US	ProShares Ultra Industrials	20251113	45.34	45.3467	44.6703	44.6703	2136	44.5859	down	down	correct
UYG.US	ProShares Ultra Financials	20251113	97.57	97.57	94.6861	94.82	11934	85.7264	down	down	correct
UYM.US	ProShares Ultra Basic Materials	20251113	23.3999	23.3999	22.9527	22.9527	8052	22.8502	down	down	correct
VALQ.US	American Century ETF Trust	20251113	64.96	64.96	64.2489	64.2489	2995	63.9403	down	down	correct
VAW.US	Vanguard Materials Index Fund ETF Shares	20251113	199.57	199.96	197.8335	198.06	39477	197.282	down	down	correct
VB.US	Vanguard Small	20251113	254.88	255.575	249.595	250.36	729439	249.475	down	down	correct
VBK.US	Vanguard Small	20251113	300.17	300.455	291.15	291.77	224222	291.4043	down	down	correct
VBND.US	ETF Series Solutions	20251113	44.1407	44.2499	44.1407	44.204	12803	43.6222	up	up	correct
VBR.US	Vanguard Small	20251113	208.01	209.0451	205.5301	206	243063	204.9894	down	down	correct
VCAR.US	Simplify Volt RoboCar Disruption and Tech ETF	20251113	23.7	23.7	22	22.51	46948	20.0228	down	down	correct
VCLN.US	Virtus Duff & Phelps Clean Energy ETF	20251113	26.26	26.8	26.235	26.235	1600	25.9109	down	down	correct
VCR.US	Vanguard Consumer Discretionary Index Fund ETF Shares	20251113	390.02	391.05	381.43	382.02	31077	381.3057	down	down	correct
VDC.US	Vanguard Consumer Staples Index Fund ETF Shares	20251113	210.72	211.66	210.54	210.7	116293	209.4989	down	down	correct
VDE.US	Vanguard Energy Index Fund ETF Shares	20251113	127.46	128.52	126.71	127.28	382851	126.22	down	down	correct
VEA.US	Vanguard FTSE Developed Markets Index Fund ETF Shares	20251113	62.03	62.11	61.32	61.4	13987900	60.3785	down	down	correct
VEGA.US	AdvisorShares Trust	20251113	49.3724	49.46	49.0799	49.0799	3707	48.4305	down	down	correct
VEGI.US	iShares MSCI Global Agriculture Producers ETF	20251113	39.34	39.43	39.12	39.12	4663	38.6311	down	down	correct
VEGN.US	US Vegan Climate ETF	20251113	60.44	60.51	59.58	59.61	7200	59.4023	down	down	correct
VEU.US	Vanguard FTSE All	20251113	73.84	73.94	73.005	73.1	2028149	71.8499	down	down	correct
VFH.US	Vanguard Financials Index Fund ETF Shares	20251113	130.38	130.91	128.68	128.84	680521	128.1895	down	down	correct
VGK.US	Vanguard FTSE Europe Index Fund ETF Shares	20251113	82.31	82.41	81.6042	81.68	2995389	80.9151	down	up	incorrect
VGT.US	Vanguard World Fund	20251113	770	770	748.51	752.36	702440	751.5972	down	down	correct
VHT.US	Vanguard Health Care Index Fund ETF Shares	20251113	283.48	287.05	282.57	283.75	310836	282.108	up	up	correct
VIDI.US	ETF Series Solutions	20251113	33.74	33.74	33.2815	33.3135	56710	32.6461	down	down	correct
VIG.US	Vanguard Specialized Funds	20251113	219.67	220.0003	217.38	217.7	1472813	216.8279	down	down	correct
VIOG.US	Vanguard S&P Small	20251113	120.45	120.66	117.97	118.22	11700	117.8628	down	down	correct
VIOO.US	Vanguard Admiral Funds	20251113	110.45	111.2002	108.39	108.79	57157	107.3554	down	down	correct
VIOV.US	Vanguard S&P Small	20251113	96.39	96.575	94.34	94.7	31186	94.186	down	down	correct
VIS.US	Vanguard Industrials Index Fund ETF Shares	20251113	297.11	297.8	291.295	291.91	52086	291.1197	down	down	correct
VLU.US	SPDR S&P 1500 Value Tilt ETF	20251113	207.52	207.52	205.465	205.494	7073	204.536	down	down	correct
VNLA.US	Janus Henderson Short Duration Income ETF	20251113	49.18	49.22	49.18	49.21	412731	48.4505	up	up	correct
VNQ.US	Vanguard Specialized Funds	20251113	90.03	90.405	89.255	89.4	3734640	88.5922	down	down	correct
VNSE.US	Natixis ETF Trust II	20251113	38.401	38.401	38.401	38.401	0	38.3217
VO.US	Vanguard Mid	20251113	291.05	291.67	286.91	287.2	576499	286.0745	down	down	correct
VOE.US	Vanguard Mid	20251113	175.3	176	173.76	173.93	254698	173.0232	down	down	correct
VOO.US	Vanguard S&P 500 ETF	20251113	625.67	626.02	616.51	617.99	13065770	616.246	down	down	correct
VOOG.US	Vanguard S&P 500 Growth Index Fund ETF Shares	20251113	443.24	443.52	434.57	436.18	267368	435.6076	down	down	correct
VOOV.US	Vanguard Admiral Funds	20251113	204.42	205.152	202.705	202.99	71267	202.0561	down	down	correct
VOT.US	Vanguard Mid	20251113	285.25	285.6294	279.63	279.76	215222	279.2866	down	down	correct
VOX.US	Vanguard Communication Services Index Fund ETF Shares	20251113	183.01	183.01	180.94	181.4	112476	180.8106	down	up	incorrect
VPC.US	ETFis Series Trust I	20251113	18.76	18.76	18.564	18.57	4400	17.6034	down	up	incorrect
VPL.US	Vanguard FTSE Pacific Index Fund ETF Shares	20251113	91.93	92.06	90.78	90.91	464568	88.4937	down	up	incorrect
VPU.US	Vanguard Utilities Index Fund ETF Shares	20251113	194.11	194.37	192.07	192.27	109271	190.8678	down	up	incorrect
VRAI.US	Virtus Real Asset Income ETF	20251113	24.07	24.07	23.911	23.938	2700	23.5379	down	up	incorrect
VRP.US	Invesco Variable Rate Preferred ETF	20251113	24.62	24.62	24.5601	24.57	290862	23.9596	down	up	incorrect
VSLU.US	ETF Opportunities Trust	20251113	43.495	43.63	43.14	43.14	28900	42.9405	down	down	correct
VSS.US	Vanguard FTSE All	20251113	142.99	143.16	141.4855	141.71	253899	138.41	down	down	correct
VT.US	Vanguard Total World Stock Index Fund ETF Shares	20251113	141.08	141.16	139.06	139.29	3749879	138.1841	down	down	correct
VTEB.US	Vanguard Tax	20251113	50.4	50.41	50.34	50.37	4425855	49.8034	down	down	correct
VTI.US	Vanguard Index Funds	20251113	334.5	334.63	329.24	329.91	4213837	328.977	down	down	correct
VTV.US	Vanguard Value Index Fund ETF Shares	20251113	189.28	189.6	187.325	187.53	4890516	186.5634	down	down	correct
VUG.US	Vanguard Growth Index Fund ETF Shares	20251113	490.44	490.87	481.46	482.88	1842400	482.3868	down	up	incorrect
VUSE.US	Vident Core U.S. Equity Fund	20251113	65.61	65.7065	64.7345	64.7345	33634	64.6864	down	up	incorrect
VV.US	Vanguard Large	20251113	314.4	314.496	309.83	310.47	303894	309.6234	down	down	correct
VWO.US	Vanguard FTSE Emerging Markets Index Fund ETF Shares	20251113	55.45	55.45	54.715	54.83	6675718	53.7729	down	down	correct
VXF.US	Vanguard Extended Market Index Fund ETF Shares	20251113	208.67	209.25	203.88	204.47	418545	203.84	down	down	correct
VYM.US	Vanguard High Dividend Yield Index Fund ETF Shares	20251113	142.76	142.925	141.05	141.25	2011674	140.3199	down	down	correct
WANT.US	Direxion Daily Cnsmr Discret Bull 3XShrs	20251113	50.25	50.25	46.63	46.89	19000	46.877	down	down	correct
WBIF.US	Absolute Shares Trust	20251113	31.165	31.19	30.95	30.976	1400	30.976	down	down	correct
WBIG.US	WBI BullBear Yield 3000 ETF	20251113	23.59	23.59	23.36	23.37	3811	23.2879	down	down	correct
WBIL.US	WBI BullBear Quality 3000 ETF	20251113	35.24	35.24	34.7093	34.7093	1814	34.6926	down	down	correct
WBIY.US	WBI Power Factor High Dividend ETF	20251113	31.45	31.54	31.19	31.21	12543	30.9256	down	down	correct
WDIV.US	SPDR Index Shares Funds	20251113	74.92	75.13	74.58	74.6205	45583	73.8643	down	down	correct
WEAT.US	Teucrium Wheat	20251113	4.3	4.32	4.28	4.29	70186	21.45	down	down	correct
WEBL.US	Direxion Daily Dow Jones Internet Bull 3X Shares	20251113	29.7	29.96	28.184	28.35	136600	28.35	down	down	correct
WEBS.US	Direxion Daily Dow Jones Internet Bear 3X Shares	20251113	19.08	20.13	18.99	20.07	81600	19.8975	up	up	correct
WIP.US	SPDR FTSE International Government Inflation	20251113	39.13	39.3798	39.13	39.199	18060	38.709	up	up	correct
WOMN.US	Impact Shares YWCA Women's Empowerment ETF	20251113	40.7493	40.7493	40.7493	40.7493	642	40.7327
WTMF.US	WisdomTree Managed Futures Strategy Fund	20251113	37.74	38.1319	37.68	37.68	9219	37.356	down	down	correct
WWJD.US	Inspire International ESG ETF	20251113	36.2	36.29	35.84	35.84	95248	35.5572	down	down	correct
XAR.US	SPDR S&P Aerospace & Defense ETF	20251113	234.48	234.5253	226.11	227.13	159684	227.0208	down	down	correct
XBI.US	SPDR S&P Biotech ETF	20251113	113.23	114.36	111.87	111.91	14770440	111.541	down	up	incorrect
XCEM.US	Columbia EM Core ex	20251113	38.45	38.58	38	38.08	46700	36.8143	down	up	incorrect
XCLR.US	Global X S&P 500® Collar 95	20251113	30.151	30.151	30.028	30.028	400	26.6605	down	up	incorrect
XDIV.US	Metaurus Equity Component Trust	20251113	27.53	27.53	27.16	27.16	6400	27.16	down	up	incorrect
XES.US	SPDR S&P Oil & Gas Equipment & Services ETF	20251113	79.36	80.2	77.615	78.41	61597	78.1098	down	up	incorrect
XHB.US	SPDR S&P Homebuilders ETF	20251113	105.59	106.73	103.975	104.12	1083956	103.9416	down	up	incorrect
XHE.US	SPDR Series Trust	20251113	83.41	84.07	82.79	82.84	23700	82.8195	down	down	correct
XHS.US	SPDR Series Trust	20251113	102.86	103.19	101.78	101.79	4200	101.6791	down	down	correct
XITK.US	SPDR Series Trust	20251113	179.99	180	178.39	178.69	700	178.69	down	down	correct
XLB.US	Materials Select Sector SPDR Fund	20251113	88.17	88.44	87.5	87.57	17940610	43.5603	down	down	correct
XLC.US	Communication Services Select Sector SPDR Fund	20251113	112.77	112.98	111.775	111.93	6354300	111.5688	down	down	correct
XLE.US	The Select Sector SPDR Trust	20251113	90.54	91.3	90.075	90.48	32243820	44.8576	down	up	incorrect
XLF.US	Financial Select Sector SPDR Fund	20251113	53.57	53.76	52.88	52.98	50455300	52.7955	down	up	incorrect
XLG.US	Invesco S&P 500 Top 50 ETF	20251113	59.4	59.4	58.41	58.59	3034400	58.4941	down	up	incorrect
XLI.US	Industrial Select Sector SPDR Fund	20251113	154.32	154.83	151.68	152	15475430	151.4812	down	up	incorrect
XLK.US	Technology Select Sector SPDR Fund	20251113	292.28	292.68	285.03	286.59	22385820	143.078	down	down	correct
XLP.US	Consumer Staples Select Sector SPDR Fund	20251113	77.33	77.79	77.12	77.32	15370800	76.7046	down	down	correct
XLRE.US	The Real Estate Select Sector SPDR Fund	20251113	41.18	41.32	40.775	40.83	8032500	40.3885	down	down	correct
XLSR.US	SPDR SSGA U.S. Sector Rotation ETF	20251113	61.54	61.777	60.94	61.01	40700	60.9307	down	down	correct
XLU.US	The Select Sector SPDR Trust	20251113	89.69	89.69	88.61	88.68	20675360	44.0103	down	down	correct
XLV.US	Health Care Select Sector SPDR Fund	20251113	152.04	154.515	151.86	152.74	21807600	152.0923	up	up	correct
XLY.US	The Select Sector SPDR Trust	20251113	236.94	237.705	231.58	232	15268756	115.7706	down	down	correct
XME.US	SPDR Series Trust	20251113	95.99	96.165	91.84	92.41	2366426	92.2967	down	down	correct
XMHQ.US	Invesco S&P MidCap Quality ETF	20251113	102.54	103.02	100.97	101.06	245700	100.8737	down	down	correct
XMLV.US	Invesco S&P MidCap Low Volatility ETF	20251113	63.24	63.37	62.9474	62.9474	13145	62.5205	down	down	correct
XMMO.US	Invesco S&P MidCap Momentum ETF	20251113	137.3	137.45	133.53	133.84	410100	133.6185	down	down	correct
XMVM.US	Invesco S&P MidCap Value with Momentum ETF	20251113	60.95	61.22	60.47	60.47	13900	60.2084	down	down	correct
XNTK.US	SPDR NYSE Technology ETF	20251113	281.69	282.04	270	274.7	46909	274.5496	down	down	correct
XOP.US	SPDR S&P Oil & Gas Exploration & Production ETF	20251113	132.1	134.06	131	131.92	3393166	130.9639	down	down	correct
XOUT.US	GraniteShares XOUT U.S. Large Cap ETF	20251113	67.02	67.02	66.6209	66.6209	1626	66.6209	down	down	correct
XPH.US	SPDR Series Trust	20251113	50.77	51.13	50.13	50.21	24496	50.1091	down	down	correct
XPND.US	First Trust Exchange	20251113	36.99	36.99	36.18	36.219	1100	36.2066	down	down	correct
XPP.US	ProShares Ultra FTSE China 50	20251113	30.32	30.32	29.2912	29.4439	6012	29.25	down	up	incorrect
XRLV.US	Invesco S&P 500 ex	20251113	54.77	54.77	54.474	54.474	412	54.0912	down	up	incorrect
XRMI.US	Global X S&P 500® Risk Managed Income ETF	20251113	17.86	17.89	17.793	17.821	9300	17.1108	down	up	incorrect
XRT.US	SPDR S&P Retail ETF	20251113	81.52	82.29	80.305	80.5	5730287	80.3409	down	up	incorrect
XSD.US	SPDR Series Trust	20251113	321.69	322.31	309.25	311.32	71620	311.124	down	up	incorrect
XSLV.US	Invesco S&P SmallCap Low Volatility ETF	20251113	45.82	46	45.63	45.7699	5795	45.4691	down	up	incorrect
XSMO.US	Invesco S&P SmallCap Momentum ETF	20251113	72.44	72.62	70.58	70.89	272800	70.7854	down	down	correct
XSOE.US	WisdomTree Emerging Markets ex	20251113	39.22	39.3151	38.7102	38.83	91816	38.5994	down	down	correct
XSVM.US	Invesco S&P SmallCap Value with Momentum ETF	20251113	55.13	55.63	54.56	54.74	81600	54.5054	down	down	correct
XSW.US	SPDR S&P Software & Services ETF	20251113	189.92	189.92	185	185.35	6400	185.35	down	down	correct
XTL.US	SPDR Series Trust	20251113	145	145.32	139.63	140.53	14200	140.4342	down	down	correct
XTN.US	SPDR S&P Transportation ETF	20251113	85.87	86.28	84	84.07	6300	83.8759	down	down	correct
XVOL.US	Acruence Active Hedge U.S. Equity ETF	20251113	23.39	23.39	23.39	23.39	100	22.9455
XYLD.US	Global X Funds	20251113	40.03	40.07	39.9	39.94	907300	38.5579	down	down	correct
XYLG.US	Global X S&P 500® Covered Call & Growth ETF	20251113	29.4	29.41	29.14	29.168	48700	26.5428	down	down	correct
YANG.US	Direxion Shares ETF Trust	20251113	21	22.07	20.95	21.86	2803937	21.6072	up	up	correct
YCL.US	ProShares Ultra Yen	20251113	19.76	19.86	19.73	19.75	27600	19.75	down	down	correct
YCS.US	ProShares UltraShort Yen	20251113	49.08	49.09	48.84	49.08	53400	49.08
YINN.US	Direxion Daily FTSE China Bull 3X Shares	20251113	52.62	52.68	49.975	50.52	2141338	50.3974	down	down	correct
YLD.US	Principal Exchange	20251113	19.08	19.08	18.99	18.99	187913	18.5133	down	down	correct
YOLO.US	AdvisorShares Trust	20251113	3.13	3.149	3	3	54700	3	down	down	correct
YXI.US	ProShares Short FTSE China 50	20251113	9.61	9.76	9.61	9.7321	17520	19.3212	up	up	correct
YYY.US	Amplify ETF Trust	20251113	11.76	11.76	11.57	11.59	329008	11.123	down	down	correct
ZHDG.US	ZEGA Buy and Hedge ETF	20251113	23.04	23.04	22.911	22.911	7900	22.3369	down	down	correct
ZIG.US	ETF Series Solutions	20251113	35.885	35.927	35.78	35.927	600	35.2618	up	up	correct
ZROZ.US	PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange	20251113	68.4	68.5283	67.75	67.75	289238	66.8446	down	down	correct
ZSL.US	ProShares Trust II	20251113	10.95	11.415	10.8735	11.33	393780	113.3	up	up	correct
ZZZ.US	TEST TICKER FOR UTP	20251113	29.967	29.967	29.84	29.8406	8596	29.8187	down	down	correct